Options Chain for ROYAL CARIBBEAN GROUP COM (RCL) - $281.29 as of 5/29/2026 1:16:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 112.80 | 116.80 | 114.80 | % | 0.68 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 175.00 | 107.80 | 111.60 | 109.70 | 98.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:04 PM EST |
| 180.00 | 102.80 | 106.80 | 104.80 | % | 0.58 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 185.00 | 97.80 | 101.80 | 99.80 | % | 0.54 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 190.00 | 93.20 | 96.80 | 95.00 | % | 0.50 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 195.00 | 87.80 | 91.60 | 89.70 | 65.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 3:59:04 PM EST |
| 200.00 | 82.90 | 86.60 | 84.75 | % | 0.42 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 205.00 | 77.90 | 81.70 | 79.80 | 79.00 | +39.90 | +102.05% | 0.39 | 15 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 210.00 | 73.00 | 76.60 | 74.80 | % | 0.36 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 215.00 | 67.90 | 71.60 | 69.75 | 41.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:04 PM EST |
| 217.50 | 65.40 | 69.10 | 67.25 | % | 0.31 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 220.00 | 62.90 | 66.80 | 64.85 | % | 0.29 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 222.50 | 60.70 | 64.20 | 62.45 | % | 0.28 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 225.00 | 58.10 | 61.70 | 59.90 | % | 0.27 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 227.50 | 55.60 | 59.20 | 57.40 | % | 0.25 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 230.00 | 53.00 | 56.70 | 54.85 | 30.14 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:04 PM EST |
| 232.50 | 50.50 | 54.30 | 52.40 | % | 0.23 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 5/29/2026 3:59:04 PM EST | |||
| 235.00 | 48.40 | 51.80 | 50.10 | 49.20 | +28.68 | +139.77% | 0.21 | 135 | 256 | 0.87 | 0.98 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 237.50 | 46.00 | 49.40 | 47.70 | 44.50 | % | 0.20 | 1 | 0 | 0.84 | 0.98 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:04 PM EST | |
| 240.00 | 43.60 | 47.10 | 45.35 | 37.40 | 0.00 | 0.00% | 0.19 | 0 | 46 | 0.80 | 0.96 | 0.00 | -0.07 | 5/27/2026 | 5/29/2026 3:59:04 PM EST |
| 242.50 | 40.90 | 45.00 | 42.95 | % | 0.18 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.08 | 5/29/2026 3:59:04 PM EST | |||
| 245.00 | 38.50 | 42.60 | 40.55 | 27.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.78 | 0.93 | 0.01 | -0.10 | 5/11/2026 | 5/29/2026 3:59:04 PM EST |
| 247.50 | 36.50 | 39.80 | 38.15 | % | 0.15 | 0 | 0 | 0.73 | 0.92 | 0.01 | -0.13 | 5/29/2026 3:59:04 PM EST | |||
| 250.00 | 34.10 | 37.50 | 35.80 | 17.42 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.71 | 0.90 | 0.01 | -0.15 | 5/22/2026 | 5/29/2026 3:59:04 PM EST |
| 252.50 | 32.40 | 35.20 | 33.80 | % | 0.13 | 0 | 0 | 0.69 | 0.89 | 0.01 | -0.17 | 5/29/2026 3:59:04 PM EST | |||
| 255.00 | 30.20 | 33.10 | 31.65 | 33.51 | +5.71 | +20.54% | 0.12 | 3 | 34 | 0.54 | 0.86 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 257.50 | 27.70 | 30.80 | 29.25 | 15.54 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.52 | 0.84 | 0.01 | -0.22 | 5/26/2026 | 5/29/2026 3:59:04 PM EST |
| 260.00 | 25.50 | 28.80 | 27.15 | 25.90 | +2.10 | +8.83% | 0.10 | 1 | 37 | 0.53 | 0.82 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 262.50 | 23.50 | 26.70 | 25.10 | % | 0.10 | 0 | 0 | 0.52 | 0.80 | 0.01 | -0.26 | 5/29/2026 3:59:04 PM EST | |||
| 265.00 | 22.00 | 25.10 | 23.55 | 21.00 | 0.00 | 0.00% | 0.09 | 0 | 96 | 0.52 | 0.77 | 0.01 | -0.27 | 5/28/2026 | 5/29/2026 3:59:04 PM EST |
| 267.50 | 20.10 | 23.30 | 21.70 | 11.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.53 | 0.74 | 0.01 | -0.29 | 5/26/2026 | 5/29/2026 3:59:04 PM EST |
| 270.00 | 17.90 | 21.50 | 19.70 | 20.65 | +3.00 | +17.00% | 0.07 | 49 | 41 | 0.53 | 0.71 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 272.50 | 16.50 | 19.80 | 18.15 | 15.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.52 | 0.68 | 0.01 | -0.32 | 5/27/2026 | 5/29/2026 3:59:04 PM EST |
| 275.00 | 15.00 | 18.10 | 16.55 | 17.80 | +3.80 | +27.15% | 0.06 | 1 | 23 | 0.52 | 0.65 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 277.50 | 13.40 | 16.50 | 14.95 | 10.86 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.51 | 0.62 | 0.01 | -0.35 | 5/28/2026 | 5/29/2026 3:59:04 PM EST |
| 280.00 | 12.00 | 14.30 | 13.15 | 13.20 | +1.33 | +11.21% | 0.05 | 3 | 21 | 0.50 | 0.58 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 282.50 | 10.30 | 13.80 | 12.05 | 9.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.52 | 0.54 | 0.01 | -0.36 | 5/27/2026 | 5/29/2026 3:59:04 PM EST |
| 285.00 | 9.70 | 10.80 | 10.25 | 10.50 | +0.70 | +7.15% | 0.04 | 13 | 43 | 0.48 | 0.51 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 287.50 | 8.50 | 9.60 | 9.05 | 9.40 | +0.82 | +9.56% | 0.03 | 6 | 2 | 0.48 | 0.47 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 290.00 | 7.50 | 8.90 | 8.20 | 9.00 | +2.26 | +33.54% | 0.03 | 18 | 49 | 0.48 | 0.44 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 292.50 | 5.90 | 9.30 | 7.60 | 8.05 | % | 0.03 | 3 | 0 | 0.50 | 0.40 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 3:59:04 PM EST | |
| 295.00 | 5.50 | 7.10 | 6.30 | 6.94 | +0.54 | +8.44% | 0.02 | 5 | 9 | 0.48 | 0.37 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 297.50 | 4.20 | 7.60 | 5.90 | % | 0.02 | 0 | 0 | 0.50 | 0.33 | 0.01 | -0.33 | 5/29/2026 3:59:04 PM EST | |||
| 300.00 | 4.00 | 5.40 | 4.70 | 4.85 | +0.10 | +2.11% | 0.02 | 8 | 63 | 0.48 | 0.30 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 302.50 | 2.85 | 5.80 | 4.33 | % | 0.01 | 0 | 0 | 0.49 | 0.27 | 0.01 | -0.31 | 5/29/2026 3:59:04 PM EST | |||
| 305.00 | 2.25 | 5.70 | 3.98 | 3.18 | -0.52 | -14.06% | 0.01 | 1 | 42 | 0.50 | 0.24 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 307.50 | 1.50 | 5.20 | 3.35 | % | 0.01 | 0 | 0 | 0.49 | 0.22 | 0.01 | -0.27 | 5/29/2026 3:59:04 PM EST | |||
| 310.00 | 2.20 | 3.20 | 2.70 | 2.75 | +0.14 | +5.37% | 0.01 | 4 | 6 | 0.48 | 0.19 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 312.50 | 0.75 | 4.40 | 2.58 | % | 0.01 | 0 | 0 | 0.48 | 0.17 | 0.01 | -0.24 | 5/29/2026 3:59:04 PM EST | |||
| 315.00 | 0.40 | 3.80 | 2.10 | 2.11 | +0.28 | +15.31% | 0.01 | 5 | 32 | 0.47 | 0.15 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 317.50 | 0.35 | 2.80 | 1.58 | 1.59 | % | 0.00 | 4 | 0 | 0.45 | 0.13 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 3:59:04 PM EST | |
| 320.00 | 1.10 | 2.35 | 1.73 | 1.52 | -0.13 | -7.88% | 0.01 | 8 | 2 | 0.51 | 0.12 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 322.50 | 0.05 | 2.45 | 1.25 | 1.40 | % | 0.00 | 1 | 0 | 0.43 | 0.10 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:04 PM EST | |
| 325.00 | 0.00 | 3.20 | 1.60 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.67 | 0.09 | 0.01 | -0.15 | 5/27/2026 | 5/29/2026 3:59:04 PM EST |
| 327.50 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.68 | 0.08 | 0.01 | -0.14 | 5/29/2026 3:59:04 PM EST | |||
| 330.00 | 0.00 | 2.85 | 1.43 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.69 | 0.07 | 0.00 | -0.12 | 5/28/2026 | 5/29/2026 3:59:04 PM EST |
| 332.50 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.71 | 0.06 | 0.00 | -0.11 | 5/29/2026 3:59:04 PM EST | |||
| 335.00 | 0.00 | 2.65 | 1.33 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.05 | 0.00 | -0.10 | 5/27/2026 | 5/29/2026 3:59:04 PM EST |
| 337.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.74 | 0.04 | 0.00 | -0.08 | 5/29/2026 3:59:04 PM EST | |||
| 340.00 | 0.00 | 2.50 | 1.25 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.03 | 0.00 | -0.07 | 5/7/2026 | 5/29/2026 3:59:04 PM EST |
| 345.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.79 | 0.02 | 0.00 | -0.06 | 5/29/2026 3:59:04 PM EST | |||
| 350.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.04 | 5/29/2026 3:59:04 PM EST | |||
| 355.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.03 | 5/29/2026 3:59:04 PM EST | |||
| 360.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.02 | 5/29/2026 3:59:04 PM EST | |||
| 365.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.01 | 5/29/2026 3:59:04 PM EST | |||
| 370.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:04 PM EST | |||
| 375.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/29/2026 3:59:04 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 385.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 395.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 405.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 180.00 | 0.00 | 2.20 | 1.10 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:04 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:04 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.37 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:04 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 0.30 | -0.95 | -76.00% | 0.01 | 3 | 26 | 1.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 205.00 | 0.00 | 2.35 | 1.18 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 3:59:04 PM EST |
| 210.00 | 0.05 | 2.30 | 1.18 | 1.05 | -0.10 | -8.70% | 0.01 | 10 | 47 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 215.00 | 0.10 | 2.40 | 1.25 | 1.10 | -1.53 | -58.18% | 0.01 | 10 | 106 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 217.50 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 220.00 | 0.15 | 2.50 | 1.33 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.82 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:04 PM EST |
| 222.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 225.00 | 0.00 | 2.55 | 1.28 | 0.80 | +0.10 | +14.29% | 0.01 | 1 | 29 | 0.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 227.50 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 230.00 | 0.00 | 2.65 | 1.33 | 0.50 | -0.45 | -47.37% | 0.01 | 133 | 50 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 232.50 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.01 | 5/29/2026 3:59:04 PM EST | |||
| 235.00 | 0.00 | 2.75 | 1.38 | 0.89 | -0.41 | -31.54% | 0.01 | 1 | 95 | 0.85 | -0.02 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 237.50 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.04 | 5/29/2026 3:59:04 PM EST | |||
| 240.00 | 0.05 | 2.35 | 1.20 | 1.20 | -0.50 | -29.42% | 0.01 | 11 | 141 | 0.55 | -0.04 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 242.50 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.78 | -0.05 | 0.00 | -0.08 | 5/29/2026 3:59:04 PM EST | |||
| 245.00 | 0.50 | 3.40 | 1.95 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.61 | -0.07 | 0.01 | -0.10 | 5/26/2026 | 5/29/2026 3:59:04 PM EST |
| 247.50 | 0.05 | 3.40 | 1.73 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.01 | -0.13 | 5/29/2026 3:59:04 PM EST | |||
| 250.00 | 0.35 | 3.70 | 2.03 | 1.85 | -0.81 | -30.46% | 0.01 | 14 | 99 | 0.55 | -0.10 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 252.50 | 1.20 | 3.90 | 2.55 | 1.95 | -1.35 | -40.91% | 0.01 | 1 | 20 | 0.60 | -0.11 | 0.01 | -0.17 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 255.00 | 0.80 | 4.20 | 2.50 | 2.25 | -1.26 | -35.90% | 0.01 | 7 | 18 | 0.54 | -0.14 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 257.50 | 0.95 | 4.60 | 2.78 | 2.60 | +0.10 | +4.00% | 0.01 | 2 | 3 | 0.52 | -0.16 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 260.00 | 2.35 | 4.90 | 3.63 | 3.44 | -1.36 | -28.34% | 0.01 | 34 | 32 | 0.56 | -0.18 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 262.50 | 2.65 | 4.50 | 3.58 | 3.40 | -3.35 | -49.63% | 0.01 | 2 | 2 | 0.52 | -0.20 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 265.00 | 2.55 | 5.90 | 4.23 | 4.00 | -1.80 | -31.04% | 0.02 | 2 | 12 | 0.52 | -0.23 | 0.01 | -0.27 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 267.50 | 4.40 | 6.90 | 5.65 | 5.10 | -1.88 | -26.94% | 0.02 | 4 | 14 | 0.53 | -0.26 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 270.00 | 5.10 | 6.10 | 5.60 | 5.40 | -2.48 | -31.48% | 0.02 | 3 | 16 | 0.53 | -0.29 | 0.01 | -0.31 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 272.50 | 5.50 | 6.90 | 6.20 | 6.20 | -6.60 | -51.57% | 0.02 | 1 | 1 | 0.52 | -0.32 | 0.01 | -0.32 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 275.00 | 6.90 | 8.50 | 7.70 | 6.90 | -28.09 | -80.28% | 0.03 | 44 | 1 | 0.53 | -0.35 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 277.50 | 6.50 | 9.50 | 8.00 | 8.00 | -8.00 | -50.00% | 0.03 | 1 | 11 | 0.50 | -0.38 | 0.01 | -0.35 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 280.00 | 7.50 | 10.60 | 9.05 | 12.90 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.49 | -0.42 | 0.01 | -0.36 | 5/28/2026 | 5/29/2026 3:59:04 PM EST |
| 282.50 | 8.50 | 12.10 | 10.30 | 13.70 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.49 | -0.46 | 0.01 | -0.36 | 5/28/2026 | 5/29/2026 3:59:04 PM EST |
| 285.00 | 9.80 | 12.80 | 11.30 | 11.38 | -3.42 | -23.11% | 0.04 | 3 | 2 | 0.49 | -0.49 | 0.01 | -0.36 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 287.50 | 11.20 | 14.40 | 12.80 | % | 0.04 | 0 | 0 | 0.49 | -0.53 | 0.01 | -0.36 | 5/29/2026 3:59:04 PM EST | |||
| 290.00 | 13.90 | 16.10 | 15.00 | % | 0.05 | 0 | 0 | 0.52 | -0.56 | 0.01 | -0.36 | 5/29/2026 3:59:04 PM EST | |||
| 292.50 | 14.10 | 17.30 | 15.70 | % | 0.05 | 0 | 0 | 0.48 | -0.60 | 0.01 | -0.35 | 5/29/2026 3:59:04 PM EST | |||
| 295.00 | 15.80 | 18.90 | 17.35 | 23.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.49 | -0.63 | 0.01 | -0.34 | 5/7/2026 | 5/29/2026 3:59:04 PM EST |
| 297.50 | 17.50 | 20.60 | 19.05 | % | 0.06 | 0 | 0 | 0.48 | -0.67 | 0.01 | -0.33 | 5/29/2026 3:59:04 PM EST | |||
| 300.00 | 19.30 | 22.40 | 20.85 | % | 0.07 | 0 | 0 | 0.50 | -0.70 | 0.01 | -0.32 | 5/29/2026 3:59:04 PM EST | |||
| 302.50 | 21.20 | 24.40 | 22.80 | % | 0.08 | 0 | 0 | 0.48 | -0.73 | 0.01 | -0.31 | 5/29/2026 3:59:04 PM EST | |||
| 305.00 | 23.20 | 26.90 | 25.05 | % | 0.08 | 0 | 0 | 0.48 | -0.76 | 0.01 | -0.29 | 5/29/2026 3:59:04 PM EST | |||
| 307.50 | 25.20 | 28.50 | 26.85 | % | 0.09 | 0 | 0 | 0.48 | -0.78 | 0.01 | -0.27 | 5/29/2026 3:59:04 PM EST | |||
| 310.00 | 27.30 | 30.50 | 28.90 | % | 0.09 | 0 | 0 | 0.48 | -0.81 | 0.01 | -0.26 | 5/29/2026 3:59:04 PM EST | |||
| 312.50 | 29.40 | 32.60 | 31.00 | % | 0.10 | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.24 | 5/29/2026 3:59:04 PM EST | |||
| 315.00 | 31.60 | 35.00 | 33.30 | % | 0.11 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.22 | 5/29/2026 3:59:04 PM EST | |||
| 317.50 | 33.90 | 37.60 | 35.75 | % | 0.11 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.21 | 5/29/2026 3:59:04 PM EST | |||
| 320.00 | 36.10 | 39.50 | 37.80 | % | 0.12 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.19 | 5/29/2026 3:59:04 PM EST | |||
| 322.50 | 38.40 | 41.80 | 40.10 | % | 0.12 | 0 | 0 | 0.64 | -0.90 | 0.01 | -0.17 | 5/29/2026 3:59:04 PM EST | |||
| 325.00 | 40.80 | 44.50 | 42.65 | 65.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.64 | -0.91 | 0.01 | -0.15 | 5/4/2026 | 5/29/2026 3:59:04 PM EST |
| 327.50 | 43.10 | 46.50 | 44.80 | % | 0.14 | 0 | 0 | 0.67 | -0.92 | 0.01 | -0.14 | 5/29/2026 3:59:04 PM EST | |||
| 330.00 | 45.30 | 49.30 | 47.30 | 55.80 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.68 | -0.93 | 0.00 | -0.12 | 5/6/2026 | 5/29/2026 3:59:04 PM EST |
| 332.50 | 47.90 | 51.70 | 49.80 | % | 0.15 | 0 | 0 | 0.69 | -0.94 | 0.00 | -0.11 | 5/29/2026 3:59:04 PM EST | |||
| 335.00 | 50.10 | 54.10 | 52.10 | 60.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.71 | -0.95 | 0.00 | -0.10 | 5/6/2026 | 5/29/2026 3:59:04 PM EST |
| 337.50 | 52.80 | 56.50 | 54.65 | % | 0.16 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.08 | 5/29/2026 3:59:04 PM EST | |||
| 340.00 | 55.00 | 58.90 | 56.95 | % | 0.17 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.07 | 5/29/2026 3:59:04 PM EST | |||
| 345.00 | 59.90 | 63.90 | 61.90 | % | 0.18 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.06 | 5/29/2026 3:59:04 PM EST | |||
| 350.00 | 64.80 | 68.80 | 66.80 | % | 0.19 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.04 | 5/29/2026 3:59:04 PM EST | |||
| 355.00 | 69.80 | 73.80 | 71.80 | % | 0.20 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.03 | 5/29/2026 3:59:04 PM EST | |||
| 360.00 | 74.70 | 78.70 | 76.70 | 80.50 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.89 | -0.99 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:04 PM EST |
| 365.00 | 79.60 | 83.70 | 81.65 | 102.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.92 | -0.99 | 0.00 | -0.01 | 5/11/2026 | 5/29/2026 3:59:04 PM EST |
| 370.00 | 84.50 | 88.70 | 86.60 | % | 0.23 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 5/29/2026 3:59:04 PM EST | |||
| 375.00 | 89.70 | 93.70 | 91.70 | 130.90 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.99 | -1.00 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 3:59:04 PM EST |
| 380.00 | 94.70 | 98.70 | 96.70 | % | 0.25 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 385.00 | 99.70 | 103.60 | 101.65 | 102.40 | -38.50 | -27.33% | 0.26 | 13 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:04 PM EST |
| 390.00 | 104.50 | 108.30 | 106.40 | % | 0.27 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 395.00 | 109.70 | 113.30 | 111.50 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 400.00 | 114.70 | 118.40 | 116.55 | 117.50 | % | 0.29 | 1 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:04 PM EST | |
| 405.00 | 119.70 | 123.30 | 121.50 | % | 0.30 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST | |||
| 410.00 | 124.50 | 128.60 | 126.55 | % | 0.31 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:04 PM EST |