Options Chain for WESTERN DIGITAL CORP COM (WDC) - $531.18 as of 5/29/2026 3:28:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 312.05 | 320.70 | 316.38 | 312.00 | 0.00 | 0.00% | 1.47 | 0 | 2 | 2.93 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 220.00 | 307.10 | 315.80 | 311.45 | % | 1.42 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 225.00 | 302.10 | 310.70 | 306.40 | 318.60 | 0.00 | 0.00% | 1.36 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 230.00 | 297.00 | 305.40 | 301.20 | % | 1.31 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 235.00 | 292.05 | 300.55 | 296.30 | % | 1.26 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 240.00 | 286.95 | 295.70 | 291.33 | % | 1.21 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 245.00 | 282.15 | 290.90 | 286.53 | % | 1.17 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 250.00 | 277.25 | 285.00 | 281.13 | % | 1.12 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 255.00 | 272.20 | 280.00 | 276.10 | % | 1.08 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 260.00 | 267.10 | 275.55 | 271.33 | % | 1.04 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 265.00 | 262.35 | 270.75 | 266.55 | % | 1.01 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 270.00 | 257.05 | 265.90 | 261.48 | 208.49 | 0.00 | 0.00% | 0.97 | 0 | 3 | 2.21 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:36 PM EST |
| 275.00 | 252.30 | 260.65 | 256.48 | 261.18 | 0.00 | 0.00% | 0.93 | 0 | 3 | 2.22 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 280.00 | 247.60 | 255.70 | 251.65 | 243.08 | 0.00 | 0.00% | 0.90 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 285.00 | 242.20 | 250.60 | 246.40 | % | 0.86 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 290.00 | 237.60 | 246.00 | 241.80 | % | 0.83 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 295.00 | 232.40 | 240.45 | 236.43 | 140.44 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 3:59:36 PM EST |
| 300.00 | 227.45 | 235.90 | 231.68 | 220.83 | +54.98 | +33.15% | 0.77 | 1 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 305.00 | 222.35 | 231.00 | 226.68 | % | 0.74 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 310.00 | 217.55 | 225.85 | 221.70 | 175.45 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 3:59:36 PM EST |
| 315.00 | 212.60 | 220.75 | 216.68 | 162.95 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.83 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:36 PM EST |
| 320.00 | 207.65 | 215.75 | 211.70 | % | 0.66 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 325.00 | 202.70 | 210.80 | 206.75 | 153.08 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.74 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 3:59:36 PM EST |
| 330.00 | 197.80 | 205.55 | 201.68 | 205.71 | +43.26 | +26.63% | 0.61 | 1 | 3 | 1.67 | 1.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 335.00 | 193.00 | 200.60 | 196.80 | % | 0.59 | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.02 | 5/29/2026 3:59:36 PM EST | |||
| 340.00 | 188.00 | 195.90 | 191.95 | % | 0.56 | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 5/29/2026 3:59:36 PM EST | |||
| 345.00 | 183.00 | 191.00 | 187.00 | 193.34 | % | 0.54 | 4 | 0 | 1.58 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 350.00 | 178.15 | 186.05 | 182.10 | 182.72 | 0.00 | 0.00% | 0.52 | 0 | 18 | 1.54 | 0.99 | 0.00 | -0.04 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 355.00 | 173.10 | 181.00 | 177.05 | % | 0.50 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.05 | 5/29/2026 3:59:36 PM EST | |||
| 360.00 | 168.00 | 176.70 | 172.35 | 182.20 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.43 | 0.99 | 0.00 | -0.07 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 365.00 | 163.25 | 171.80 | 167.53 | 158.15 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.47 | 0.99 | 0.00 | -0.08 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 370.00 | 158.75 | 166.40 | 162.58 | 165.54 | +53.09 | +47.22% | 0.44 | 2 | 12 | 1.40 | 0.99 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 375.00 | 153.65 | 161.45 | 157.55 | 98.60 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.36 | 0.98 | 0.00 | -0.12 | 5/19/2026 | 5/29/2026 3:59:36 PM EST |
| 377.50 | 151.25 | 159.00 | 155.13 | % | 0.41 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.13 | 5/29/2026 3:59:36 PM EST | |||
| 380.00 | 148.45 | 156.75 | 152.60 | 157.56 | -3.52 | -2.19% | 0.40 | 1 | 24 | 1.34 | 0.98 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 382.50 | 146.40 | 154.00 | 150.20 | % | 0.39 | 0 | 0 | 1.30 | 0.98 | 0.00 | -0.15 | 5/29/2026 3:59:36 PM EST | |||
| 385.00 | 144.00 | 152.00 | 148.00 | 104.94 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.31 | 0.98 | 0.00 | -0.17 | 5/22/2026 | 5/29/2026 3:59:36 PM EST |
| 387.50 | 141.00 | 149.30 | 145.15 | % | 0.37 | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.18 | 5/29/2026 3:59:36 PM EST | |||
| 390.00 | 139.00 | 146.65 | 142.83 | 144.35 | 0.00 | 0.00% | 0.37 | 0 | 29 | 1.25 | 0.97 | 0.00 | -0.20 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 392.50 | 136.55 | 144.30 | 140.43 | % | 0.36 | 0 | 0 | 1.24 | 0.97 | 0.00 | -0.21 | 5/29/2026 3:59:36 PM EST | |||
| 395.00 | 134.20 | 142.25 | 138.23 | 73.08 | 0.00 | 0.00% | 0.35 | 0 | 13 | 1.22 | 0.97 | 0.00 | -0.23 | 5/18/2026 | 5/29/2026 3:59:36 PM EST |
| 397.50 | 131.00 | 140.00 | 135.50 | % | 0.34 | 0 | 0 | 1.24 | 0.96 | 0.00 | -0.25 | 5/29/2026 3:59:36 PM EST | |||
| 400.00 | 129.35 | 138.00 | 133.68 | 137.50 | 0.00 | 0.00% | 0.33 | 0 | 32 | 1.21 | 0.96 | 0.00 | -0.26 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 402.50 | 127.00 | 134.90 | 130.95 | % | 0.33 | 0 | 0 | 1.20 | 0.96 | 0.00 | -0.28 | 5/29/2026 3:59:36 PM EST | |||
| 405.00 | 124.75 | 132.75 | 128.75 | 134.50 | 0.00 | 0.00% | 0.32 | 0 | 16 | 1.16 | 0.95 | 0.00 | -0.30 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 407.50 | 122.55 | 130.70 | 126.63 | % | 0.31 | 0 | 0 | 1.16 | 0.95 | 0.00 | -0.32 | 5/29/2026 3:59:36 PM EST | |||
| 410.00 | 120.25 | 128.60 | 124.43 | 128.53 | 0.00 | 0.00% | 0.30 | 0 | 33 | 1.13 | 0.95 | 0.00 | -0.34 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 412.50 | 117.80 | 125.85 | 121.83 | % | 0.30 | 0 | 0 | 1.17 | 0.94 | 0.00 | -0.36 | 5/29/2026 3:59:36 PM EST | |||
| 415.00 | 115.40 | 123.35 | 119.38 | 114.42 | 0.00 | 0.00% | 0.29 | 0 | 38 | 1.14 | 0.94 | 0.00 | -0.38 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 417.50 | 113.30 | 121.90 | 117.60 | % | 0.28 | 0 | 0 | 1.10 | 0.93 | 0.00 | -0.40 | 5/29/2026 3:59:36 PM EST | |||
| 420.00 | 111.05 | 118.80 | 114.93 | 128.08 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.13 | 0.93 | 0.00 | -0.42 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 422.50 | 108.75 | 116.50 | 112.63 | % | 0.27 | 0 | 0 | 1.11 | 0.93 | 0.00 | -0.45 | 5/29/2026 3:59:36 PM EST | |||
| 425.00 | 106.50 | 114.30 | 110.40 | 110.70 | 0.00 | 0.00% | 0.26 | 0 | 35 | 0.84 | 0.92 | 0.00 | -0.47 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 427.50 | 104.25 | 111.30 | 107.78 | % | 0.25 | 0 | 0 | 0.84 | 0.92 | 0.00 | -0.49 | 5/29/2026 3:59:36 PM EST | |||
| 430.00 | 102.05 | 109.15 | 105.60 | 106.24 | 0.00 | 0.00% | 0.25 | 0 | 37 | 0.84 | 0.91 | 0.00 | -0.51 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 432.50 | 99.95 | 107.30 | 103.63 | % | 0.24 | 0 | 0 | 0.87 | 0.90 | 0.00 | -0.54 | 5/29/2026 3:59:36 PM EST | |||
| 435.00 | 97.65 | 105.85 | 101.75 | 103.29 | 0.00 | 0.00% | 0.23 | 0 | 70 | 0.87 | 0.90 | 0.00 | -0.56 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 437.50 | 95.50 | 103.70 | 99.60 | % | 0.23 | 0 | 0 | 0.87 | 0.89 | 0.00 | -0.59 | 5/29/2026 3:59:36 PM EST | |||
| 440.00 | 93.35 | 100.85 | 97.10 | 101.85 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.87 | 0.89 | 0.00 | -0.61 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 442.50 | 91.20 | 97.90 | 94.55 | % | 0.21 | 0 | 0 | 0.86 | 0.88 | 0.00 | -0.63 | 5/29/2026 3:59:36 PM EST | |||
| 445.00 | 89.10 | 95.95 | 92.53 | 94.85 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.86 | 0.87 | 0.00 | -0.66 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 447.50 | 86.95 | 95.40 | 91.18 | % | 0.20 | 0 | 0 | 0.88 | 0.87 | 0.00 | -0.68 | 5/29/2026 3:59:36 PM EST | |||
| 450.00 | 84.85 | 92.05 | 88.45 | 81.80 | -11.28 | -12.12% | 0.20 | 1 | 56 | 0.86 | 0.86 | 0.00 | -0.71 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 452.50 | 82.75 | 89.40 | 86.08 | % | 0.19 | 0 | 0 | 0.85 | 0.85 | 0.00 | -0.73 | 5/29/2026 3:59:36 PM EST | |||
| 455.00 | 81.00 | 87.50 | 84.25 | 88.65 | -0.40 | -0.45% | 0.19 | 2 | 31 | 0.86 | 0.84 | 0.00 | -0.76 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 457.50 | 78.40 | 86.30 | 82.35 | % | 0.18 | 0 | 0 | 0.87 | 0.84 | 0.00 | -0.78 | 5/29/2026 3:59:36 PM EST | |||
| 460.00 | 76.65 | 83.55 | 80.10 | 100.00 | 0.00 | 0.00% | 0.17 | 0 | 43 | 0.85 | 0.83 | 0.00 | -0.81 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 462.50 | 74.75 | 81.40 | 78.08 | 69.30 | -17.75 | -20.40% | 0.17 | 10 | 1 | 0.85 | 0.82 | 0.00 | -0.83 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 465.00 | 73.05 | 79.75 | 76.40 | 67.40 | -17.15 | -20.29% | 0.16 | 17 | 17 | 0.86 | 0.81 | 0.00 | -0.86 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 467.50 | 70.85 | 77.45 | 74.15 | 65.40 | -15.17 | -18.83% | 0.16 | 124 | 1 | 0.85 | 0.80 | 0.00 | -0.88 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 470.00 | 69.00 | 75.80 | 72.40 | 63.75 | -14.92 | -18.97% | 0.15 | 10 | 56 | 0.85 | 0.79 | 0.00 | -0.90 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 472.50 | 67.05 | 73.95 | 70.50 | 61.85 | -16.15 | -20.71% | 0.15 | 10 | 12 | 0.85 | 0.78 | 0.00 | -0.92 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 475.00 | 64.95 | 72.95 | 68.95 | 74.25 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.86 | 0.77 | 0.00 | -0.95 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 477.50 | 63.00 | 71.05 | 67.03 | 72.30 | -7.82 | -9.76% | 0.14 | 1 | 2 | 0.86 | 0.76 | 0.00 | -0.97 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 480.00 | 61.10 | 68.40 | 64.75 | 61.10 | -7.80 | -11.33% | 0.13 | 5 | 133 | 0.84 | 0.76 | 0.00 | -0.99 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 482.50 | 59.10 | 66.85 | 62.98 | 77.05 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | 0.75 | 0.00 | -1.01 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 485.00 | 57.60 | 64.85 | 61.23 | 67.05 | -5.94 | -8.14% | 0.13 | 1 | 20 | 0.84 | 0.74 | 0.00 | -1.03 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 487.50 | 56.70 | 63.50 | 60.10 | 66.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.87 | 0.72 | 0.00 | -1.05 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 490.00 | 56.40 | 61.05 | 58.73 | 57.40 | -0.40 | -0.70% | 0.12 | 2 | 37 | 0.86 | 0.71 | 0.00 | -1.07 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 492.50 | 52.45 | 59.90 | 56.18 | 59.75 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.84 | 0.70 | 0.00 | -1.08 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 495.00 | 51.10 | 59.10 | 55.10 | 55.75 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.84 | 0.69 | 0.00 | -1.10 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 497.50 | 49.40 | 56.85 | 53.13 | 56.55 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.84 | 0.68 | 0.00 | -1.12 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 500.00 | 48.55 | 55.95 | 52.25 | 52.99 | -0.01 | -0.02% | 0.10 | 1 | 47 | 0.86 | 0.67 | 0.00 | -1.13 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 502.50 | 46.15 | 53.35 | 49.75 | % | 0.10 | 0 | 0 | 0.83 | 0.66 | 0.00 | -1.15 | 5/29/2026 3:59:36 PM EST | |||
| 505.00 | 46.80 | 51.45 | 49.13 | 49.20 | -10.80 | -18.00% | 0.10 | 3 | 27 | 0.86 | 0.65 | 0.00 | -1.16 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 507.50 | 43.15 | 50.65 | 46.90 | % | 0.09 | 0 | 0 | 0.83 | 0.64 | 0.00 | -1.17 | 5/29/2026 3:59:36 PM EST | |||
| 510.00 | 43.85 | 48.25 | 46.05 | 45.00 | -5.49 | -10.88% | 0.09 | 1 | 78 | 0.85 | 0.63 | 0.00 | -1.18 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 512.50 | 40.20 | 47.10 | 43.65 | 40.35 | % | 0.09 | 2 | 0 | 0.83 | 0.62 | 0.00 | -1.19 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 515.00 | 40.10 | 46.00 | 43.05 | 40.00 | -6.20 | -13.42% | 0.08 | 5 | 37 | 0.84 | 0.61 | 0.00 | -1.20 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 517.50 | 38.10 | 44.55 | 41.33 | 41.52 | % | 0.08 | 1 | 0 | 0.83 | 0.59 | 0.00 | -1.21 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 520.00 | 38.10 | 43.10 | 40.60 | 39.76 | -3.71 | -8.54% | 0.08 | 30 | 327 | 0.85 | 0.58 | 0.00 | -1.22 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 522.50 | 35.90 | 41.85 | 38.88 | 36.85 | % | 0.07 | 1 | 0 | 0.84 | 0.57 | 0.00 | -1.22 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 525.00 | 34.85 | 40.30 | 37.58 | 32.50 | -6.90 | -17.52% | 0.07 | 8 | 104 | 0.84 | 0.56 | 0.00 | -1.23 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 527.50 | 34.30 | 39.00 | 36.65 | 36.10 | -1.30 | -3.48% | 0.07 | 8 | 2 | 0.83 | 0.55 | 0.00 | -1.23 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 530.00 | 33.05 | 37.70 | 35.38 | 33.11 | -3.52 | -9.61% | 0.07 | 29 | 92 | 0.84 | 0.54 | 0.00 | -1.24 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 532.50 | 32.50 | 36.35 | 34.43 | 29.62 | -6.06 | -16.99% | 0.06 | 44 | 8 | 0.85 | 0.53 | 0.00 | -1.24 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 535.00 | 31.60 | 34.95 | 33.28 | 30.00 | -4.40 | -12.80% | 0.06 | 60 | 64 | 0.85 | 0.51 | 0.00 | -1.24 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 537.50 | 29.60 | 34.40 | 32.00 | % | 0.06 | 0 | 0 | 0.84 | 0.50 | 0.00 | -1.24 | 5/29/2026 3:59:36 PM EST | |||
| 540.00 | 27.10 | 32.65 | 29.88 | 26.45 | -5.15 | -16.30% | 0.06 | 12 | 98 | 0.82 | 0.49 | 0.00 | -1.24 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 542.50 | 27.35 | 31.65 | 29.50 | 29.05 | -10.27 | -26.12% | 0.05 | 9 | 6 | 0.83 | 0.48 | 0.00 | -1.23 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 545.00 | 26.30 | 30.40 | 28.35 | 27.05 | -4.45 | -14.13% | 0.05 | 34 | 57 | 0.83 | 0.47 | 0.00 | -1.23 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 547.50 | 25.25 | 30.50 | 27.88 | 23.10 | -14.90 | -39.22% | 0.05 | 3 | 1 | 0.84 | 0.46 | 0.00 | -1.23 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 550.00 | 25.35 | 28.20 | 26.78 | 23.75 | -7.28 | -23.47% | 0.05 | 4 | 78 | 0.84 | 0.45 | 0.00 | -1.22 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 552.50 | 23.25 | 27.50 | 25.38 | 21.45 | % | 0.05 | 2 | 0 | 0.83 | 0.43 | 0.00 | -1.21 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 555.00 | 22.50 | 26.40 | 24.45 | 24.88 | -7.36 | -22.83% | 0.04 | 3 | 20 | 0.84 | 0.42 | 0.00 | -1.21 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 557.50 | 21.45 | 25.70 | 23.58 | 26.95 | % | 0.04 | 2 | 0 | 0.83 | 0.41 | 0.00 | -1.20 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 560.00 | 21.65 | 25.00 | 23.33 | 19.05 | -5.44 | -22.22% | 0.04 | 10 | 46 | 0.84 | 0.40 | 0.00 | -1.19 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 562.50 | 18.35 | 24.15 | 21.25 | % | 0.04 | 0 | 0 | 0.80 | 0.39 | 0.00 | -1.18 | 5/29/2026 3:59:36 PM EST | |||
| 565.00 | 18.85 | 23.20 | 21.03 | 18.80 | -11.85 | -38.67% | 0.04 | 4 | 5 | 0.82 | 0.38 | 0.00 | -1.17 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 567.50 | 18.05 | 22.35 | 20.20 | % | 0.04 | 0 | 0 | 0.83 | 0.37 | 0.00 | -1.16 | 5/29/2026 3:59:36 PM EST | |||
| 570.00 | 17.25 | 21.75 | 19.50 | 19.27 | -2.83 | -12.81% | 0.03 | 9 | 126 | 0.84 | 0.36 | 0.00 | -1.15 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 572.50 | 16.50 | 21.40 | 18.95 | 21.10 | % | 0.03 | 2 | 0 | 0.84 | 0.35 | 0.00 | -1.14 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 575.00 | 15.75 | 19.60 | 17.68 | 20.92 | -0.08 | -0.39% | 0.03 | 7 | 117 | 0.81 | 0.34 | 0.00 | -1.12 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 577.50 | 13.60 | 18.85 | 16.23 | % | 0.03 | 0 | 0 | 0.80 | 0.33 | 0.00 | -1.11 | 5/29/2026 3:59:36 PM EST | |||
| 580.00 | 14.40 | 18.20 | 16.30 | 14.30 | -4.75 | -24.94% | 0.03 | 24 | 50 | 0.81 | 0.32 | 0.00 | -1.09 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 582.50 | 13.50 | 18.25 | 15.88 | 14.15 | % | 0.03 | 2 | 0 | 0.84 | 0.31 | 0.00 | -1.08 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 585.00 | 13.60 | 17.35 | 15.48 | 15.10 | -2.37 | -13.57% | 0.03 | 2 | 6 | 0.84 | 0.30 | 0.00 | -1.06 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 587.50 | 10.55 | 17.80 | 14.18 | % | 0.02 | 0 | 0 | 0.81 | 0.29 | 0.00 | -1.05 | 5/29/2026 3:59:36 PM EST | |||
| 590.00 | 11.80 | 15.75 | 13.78 | 12.45 | -3.90 | -23.86% | 0.02 | 24 | 38 | 0.82 | 0.28 | 0.00 | -1.03 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 592.50 | 10.35 | 16.15 | 13.25 | % | 0.02 | 0 | 0 | 0.82 | 0.27 | 0.00 | -1.01 | 5/29/2026 3:59:36 PM EST | |||
| 595.00 | 9.25 | 15.85 | 12.55 | % | 0.02 | 0 | 0 | 0.82 | 0.26 | 0.00 | -1.00 | 5/29/2026 3:59:36 PM EST | |||
| 597.50 | 9.25 | 15.55 | 12.40 | % | 0.02 | 0 | 0 | 0.83 | 0.25 | 0.00 | -0.98 | 5/29/2026 3:59:36 PM EST | |||
| 600.00 | 8.25 | 12.50 | 10.38 | 10.35 | -3.15 | -23.34% | 0.02 | 3 | 83 | 0.78 | 0.25 | 0.00 | -0.96 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 602.50 | 7.20 | 15.25 | 11.23 | % | 0.02 | 0 | 0 | 0.82 | 0.24 | 0.00 | -0.94 | 5/29/2026 3:59:36 PM EST | |||
| 605.00 | 8.55 | 12.45 | 10.50 | 12.10 | % | 0.02 | 22 | 0 | 0.81 | 0.23 | 0.00 | -0.92 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 607.50 | 8.15 | 12.20 | 10.18 | 11.55 | % | 0.02 | 2 | 0 | 0.82 | 0.22 | 0.00 | -0.90 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 610.00 | 6.00 | 13.60 | 9.80 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.82 | 0.21 | 0.00 | -0.89 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 612.50 | 5.50 | 13.75 | 9.63 | % | 0.02 | 0 | 0 | 0.82 | 0.21 | 0.00 | -0.87 | 5/29/2026 3:59:36 PM EST | |||
| 615.00 | 5.15 | 13.25 | 9.20 | % | 0.01 | 0 | 0 | 0.82 | 0.20 | 0.00 | -0.85 | 5/29/2026 3:59:36 PM EST | |||
| 617.50 | 4.80 | 10.10 | 7.45 | % | 0.01 | 0 | 0 | 0.77 | 0.19 | 0.00 | -0.83 | 5/29/2026 3:59:36 PM EST | |||
| 620.00 | 6.05 | 10.25 | 8.15 | 7.90 | -2.63 | -24.98% | 0.01 | 3 | 78 | 0.82 | 0.18 | 0.00 | -0.81 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 622.50 | 4.00 | 11.30 | 7.65 | % | 0.01 | 0 | 0 | 0.80 | 0.18 | 0.00 | -0.79 | 5/29/2026 3:59:36 PM EST | |||
| 625.00 | 5.20 | 8.75 | 6.98 | % | 0.01 | 0 | 0 | 0.80 | 0.17 | 0.00 | -0.77 | 5/29/2026 3:59:36 PM EST | |||
| 627.50 | 3.15 | 11.40 | 7.28 | % | 0.01 | 0 | 0 | 0.81 | 0.16 | 0.00 | -0.75 | 5/29/2026 3:59:36 PM EST | |||
| 630.00 | 5.35 | 8.80 | 7.08 | 6.20 | -4.10 | -39.81% | 0.01 | 6 | 33 | 0.83 | 0.16 | 0.00 | -0.73 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 632.50 | 2.95 | 10.80 | 6.88 | % | 0.01 | 0 | 0 | 0.82 | 0.15 | 0.00 | -0.71 | 5/29/2026 3:59:36 PM EST | |||
| 635.00 | 2.29 | 10.45 | 6.37 | % | 0.01 | 0 | 0 | 0.80 | 0.15 | 0.00 | -0.69 | 5/29/2026 3:59:36 PM EST | |||
| 637.50 | 3.95 | 8.90 | 6.43 | % | 0.01 | 0 | 0 | 0.83 | 0.14 | 0.00 | -0.68 | 5/29/2026 3:59:36 PM EST | |||
| 640.00 | 2.00 | 9.90 | 5.95 | 5.22 | -3.13 | -37.49% | 0.01 | 1 | 33 | 0.81 | 0.13 | 0.00 | -0.66 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 642.50 | 1.31 | 9.60 | 5.46 | % | 0.01 | 0 | 0 | 0.79 | 0.13 | 0.00 | -0.64 | 5/29/2026 3:59:36 PM EST | |||
| 645.00 | 1.03 | 9.35 | 5.19 | % | 0.01 | 0 | 0 | 0.79 | 0.12 | 0.00 | -0.62 | 5/29/2026 3:59:36 PM EST | |||
| 647.50 | 1.02 | 9.15 | 5.09 | % | 0.01 | 0 | 0 | 0.78 | 0.12 | 0.00 | -0.60 | 5/29/2026 3:59:36 PM EST | |||
| 650.00 | 2.56 | 7.95 | 5.26 | 5.55 | -3.70 | -40.00% | 0.01 | 3 | 19 | 0.83 | 0.11 | 0.00 | -0.58 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 652.50 | 0.39 | 7.75 | 4.07 | % | 0.01 | 0 | 0 | 0.75 | 0.11 | 0.00 | -0.56 | 5/29/2026 3:59:36 PM EST | |||
| 655.00 | 0.44 | 8.65 | 4.55 | % | 0.01 | 0 | 0 | 0.77 | 0.10 | 0.00 | -0.55 | 5/29/2026 3:59:36 PM EST | |||
| 657.50 | 0.33 | 8.25 | 4.29 | % | 0.01 | 0 | 0 | 0.76 | 0.10 | 0.00 | -0.53 | 5/29/2026 3:59:36 PM EST | |||
| 660.00 | 3.05 | 5.85 | 4.45 | 4.80 | -1.10 | -18.65% | 0.01 | 2 | 56 | 0.85 | 0.10 | 0.00 | -0.52 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 662.50 | 0.29 | 8.05 | 4.17 | % | 0.01 | 0 | 0 | 0.77 | 0.09 | 0.00 | -0.50 | 5/29/2026 3:59:36 PM EST | |||
| 665.00 | 0.95 | 7.30 | 4.13 | % | 0.01 | 0 | 0 | 0.82 | 0.09 | 0.00 | -0.48 | 5/29/2026 3:59:36 PM EST | |||
| 667.50 | 0.18 | 7.90 | 4.04 | % | 0.01 | 0 | 0 | 0.77 | 0.08 | 0.00 | -0.46 | 5/29/2026 3:59:36 PM EST | |||
| 670.00 | 0.44 | 6.20 | 3.32 | 4.16 | -1.84 | -30.67% | 0.00 | 14 | 31 | 0.77 | 0.08 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 672.50 | 0.01 | 7.55 | 3.78 | % | 0.01 | 0 | 0 | 0.72 | 0.08 | 0.00 | -0.43 | 5/29/2026 3:59:36 PM EST | |||
| 675.00 | 0.01 | 6.85 | 3.43 | % | 0.01 | 0 | 0 | 0.71 | 0.07 | 0.00 | -0.42 | 5/29/2026 3:59:36 PM EST | |||
| 677.50 | 0.42 | 6.95 | 3.69 | % | 0.01 | 0 | 0 | 0.82 | 0.07 | 0.00 | -0.41 | 5/29/2026 3:59:36 PM EST | |||
| 680.00 | 0.48 | 5.75 | 3.12 | 3.53 | -1.47 | -29.40% | 0.00 | 1 | 30 | 0.80 | 0.07 | 0.00 | -0.39 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 682.50 | 0.05 | 7.00 | 3.53 | % | 0.01 | 0 | 0 | 0.77 | 0.06 | 0.00 | -0.38 | 5/29/2026 3:59:36 PM EST | |||
| 685.00 | 0.03 | 6.90 | 3.47 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.00 | -0.36 | 5/29/2026 3:59:36 PM EST | |||
| 687.50 | 0.01 | 6.80 | 3.41 | % | 0.00 | 0 | 0 | 0.75 | 0.06 | 0.00 | -0.35 | 5/29/2026 3:59:36 PM EST | |||
| 690.00 | 1.02 | 4.90 | 2.96 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.83 | 0.06 | 0.00 | -0.34 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 692.50 | 0.01 | 6.40 | 3.21 | % | 0.00 | 0 | 0 | 0.76 | 0.05 | 0.00 | -0.32 | 5/29/2026 3:59:36 PM EST | |||
| 695.00 | 0.01 | 5.00 | 2.51 | % | 0.00 | 0 | 0 | 0.73 | 0.05 | 0.00 | -0.31 | 5/29/2026 3:59:36 PM EST | |||
| 697.50 | 0.01 | 6.35 | 3.18 | % | 0.00 | 0 | 0 | 0.77 | 0.05 | 0.00 | -0.30 | 5/29/2026 3:59:36 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 2.00 | -2.00 | -50.00% | 0.00 | 1 | 57 | 1.03 | 0.05 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 702.50 | 0.01 | 6.20 | 3.11 | % | 0.00 | 0 | 0 | 0.78 | 0.04 | 0.00 | -0.28 | 5/29/2026 3:59:36 PM EST | |||
| 705.00 | 0.01 | 6.10 | 3.06 | % | 0.00 | 0 | 0 | 0.79 | 0.04 | 0.00 | -0.27 | 5/29/2026 3:59:36 PM EST | |||
| 707.50 | 0.00 | 5.05 | 2.53 | % | 0.00 | 0 | 0 | 1.07 | 0.04 | 0.00 | -0.26 | 5/29/2026 3:59:36 PM EST | |||
| 710.00 | 0.01 | 5.95 | 2.98 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.80 | 0.04 | 0.00 | -0.25 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 712.50 | 0.01 | 5.85 | 2.93 | % | 0.00 | 0 | 0 | 0.80 | 0.04 | 0.00 | -0.24 | 5/29/2026 3:59:36 PM EST | |||
| 715.00 | 0.01 | 5.80 | 2.91 | % | 0.00 | 0 | 0 | 0.81 | 0.03 | 0.00 | -0.23 | 5/29/2026 3:59:36 PM EST | |||
| 717.50 | 0.00 | 5.70 | 2.85 | % | 0.00 | 0 | 0 | 1.14 | 0.03 | 0.00 | -0.22 | 5/29/2026 3:59:36 PM EST | |||
| 720.00 | 1.00 | 5.70 | 3.35 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.94 | 0.03 | 0.00 | -0.21 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 722.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.11 | 0.03 | 0.00 | -0.21 | 5/29/2026 3:59:36 PM EST | |||
| 725.00 | 0.00 | 5.55 | 2.78 | % | 0.00 | 0 | 0 | 1.16 | 0.03 | 0.00 | -0.20 | 5/29/2026 3:59:36 PM EST | |||
| 727.50 | 0.41 | 1.55 | 0.98 | 1.10 | % | 0.00 | 40 | 0 | 0.81 | 0.03 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 730.00 | 0.00 | 2.90 | 1.45 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.02 | 0.03 | 0.00 | -0.18 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 740.00 | 0.00 | 6.95 | 3.48 | 4.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.02 | 0.00 | -0.15 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 750.00 | 0.00 | 5.10 | 2.55 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.23 | 0.02 | 0.00 | -0.13 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 3.86 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.24 | 0.01 | 0.00 | -0.10 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 770.00 | 0.37 | 1.51 | 0.94 | 0.55 | -1.14 | -67.46% | 0.00 | 8 | 29 | 0.92 | 0.01 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 780.00 | 0.00 | 4.70 | 2.35 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.01 | 0.00 | -0.07 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 790.00 | 0.00 | 1.71 | 0.86 | 1.06 | -0.05 | -4.51% | 0.00 | 4 | 2 | 1.09 | 0.01 | 0.00 | -0.06 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 800.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.36 | 0.01 | 0.00 | -0.05 | 5/29/2026 3:59:36 PM EST | |||
| 810.00 | 0.00 | 4.50 | 2.25 | 0.47 | % | 0.00 | 2 | 0 | 1.38 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 820.00 | 0.00 | 4.50 | 2.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.41 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 215.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:36 PM EST |
| 220.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 225.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.70 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:36 PM EST |
| 235.00 | 0.00 | 4.80 | 2.40 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 3:59:36 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 245.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:36 PM EST | |||
| 250.00 | 0.00 | 4.40 | 2.20 | 0.09 | -0.15 | -62.50% | 0.01 | 14 | 16 | 2.47 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 255.00 | 0.00 | 4.80 | 2.40 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:36 PM EST |
| 260.00 | 0.00 | 4.50 | 2.25 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:36 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 3:59:36 PM EST |
| 270.00 | 0.00 | 0.47 | 0.24 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.54 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.20 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:36 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.16 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 285.00 | 0.00 | 4.80 | 2.40 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.11 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 3:59:36 PM EST |
| 290.00 | 0.00 | 4.50 | 2.25 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.06 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.01 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 3:59:36 PM EST |
| 300.00 | 0.00 | 1.69 | 0.85 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.66 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 310.00 | 0.00 | 4.30 | 2.15 | 2.25 | +1.64 | +268.86% | 0.01 | 1 | 19 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 315.00 | 0.00 | 4.75 | 2.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.84 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 1.59 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.79 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 325.00 | 0.07 | 3.25 | 1.66 | 0.45 | -0.25 | -35.72% | 0.01 | 2 | 40 | 1.26 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 330.00 | 0.00 | 2.50 | 1.25 | 1.90 | +1.18 | +163.89% | 0.00 | 1 | 21 | 1.46 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 335.00 | 0.00 | 7.80 | 3.90 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.67 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/29/2026 3:59:36 PM EST |
| 340.00 | 0.00 | 6.40 | 3.20 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.63 | 0.00 | 0.00 | -0.02 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 345.00 | 0.00 | 8.30 | 4.15 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.59 | 0.00 | 0.00 | -0.03 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 350.00 | 0.00 | 5.55 | 2.78 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.55 | -0.01 | 0.00 | -0.04 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 355.00 | 0.00 | 1.90 | 0.95 | 0.93 | 0.00 | 0.00% | 0.00 | 4 | 29 | 1.22 | -0.01 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 360.00 | 0.00 | 1.80 | 0.90 | 0.94 | -0.68 | -41.98% | 0.00 | 3 | 77 | 1.17 | -0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 365.00 | 0.00 | 3.45 | 1.73 | 2.97 | +0.95 | +47.03% | 0.00 | 1 | 43 | 1.30 | -0.01 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 370.00 | 0.00 | 2.59 | 1.30 | 1.07 | +0.07 | +7.00% | 0.00 | 2 | 71 | 1.18 | -0.01 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 375.00 | 0.54 | 1.91 | 1.23 | 1.22 | -0.22 | -15.28% | 0.00 | 40 | 167 | 0.99 | -0.02 | 0.00 | -0.12 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 377.50 | 0.00 | 9.30 | 4.65 | % | 0.01 | 0 | 0 | 1.37 | -0.02 | 0.00 | -0.13 | 5/29/2026 3:59:36 PM EST | |||
| 380.00 | 0.43 | 2.00 | 1.22 | 1.40 | -0.26 | -15.67% | 0.00 | 9 | 719 | 0.93 | -0.02 | 0.00 | -0.14 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 382.50 | 0.00 | 5.50 | 2.75 | % | 0.01 | 0 | 0 | 1.34 | -0.02 | 0.00 | -0.15 | 5/29/2026 3:59:36 PM EST | |||
| 385.00 | 0.80 | 2.48 | 1.64 | 1.51 | -0.09 | -5.63% | 0.00 | 5 | 175 | 0.97 | -0.02 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 387.50 | 0.00 | 4.05 | 2.03 | % | 0.01 | 0 | 0 | 1.22 | -0.03 | 0.00 | -0.18 | 5/29/2026 3:59:36 PM EST | |||
| 390.00 | 0.66 | 2.33 | 1.50 | 1.45 | -1.03 | -41.54% | 0.00 | 5 | 60 | 0.92 | -0.03 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 392.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.20 | -0.03 | 0.00 | -0.21 | 5/29/2026 3:59:36 PM EST | |||
| 395.00 | 0.97 | 2.91 | 1.94 | 2.00 | -0.45 | -18.37% | 0.00 | 6 | 297 | 0.92 | -0.03 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 397.50 | 0.01 | 7.40 | 3.71 | % | 0.01 | 0 | 0 | 0.86 | -0.04 | 0.00 | -0.25 | 5/29/2026 3:59:36 PM EST | |||
| 400.00 | 1.60 | 2.80 | 2.20 | 2.30 | -0.10 | -4.17% | 0.01 | 164 | 918 | 0.94 | -0.04 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 402.50 | 0.01 | 6.65 | 3.33 | % | 0.01 | 0 | 0 | 0.83 | -0.04 | 0.00 | -0.28 | 5/29/2026 3:59:36 PM EST | |||
| 405.00 | 0.01 | 3.80 | 1.91 | 2.73 | +0.63 | +30.00% | 0.00 | 50 | 34 | 0.77 | -0.05 | 0.00 | -0.30 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 407.50 | 0.01 | 10.00 | 5.01 | % | 0.01 | 0 | 0 | 0.81 | -0.05 | 0.00 | -0.32 | 5/29/2026 3:59:36 PM EST | |||
| 410.00 | 1.80 | 3.65 | 2.73 | 3.10 | +0.25 | +8.78% | 0.01 | 9 | 131 | 0.94 | -0.05 | 0.00 | -0.34 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 412.50 | 0.01 | 6.45 | 3.23 | % | 0.01 | 0 | 0 | 0.78 | -0.06 | 0.00 | -0.36 | 5/29/2026 3:59:36 PM EST | |||
| 415.00 | 0.24 | 5.55 | 2.90 | 2.95 | -0.55 | -15.72% | 0.01 | 6 | 35 | 0.84 | -0.06 | 0.00 | -0.38 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 417.50 | 0.01 | 7.25 | 3.63 | % | 0.01 | 0 | 0 | 0.77 | -0.07 | 0.00 | -0.40 | 5/29/2026 3:59:36 PM EST | |||
| 420.00 | 2.38 | 4.05 | 3.22 | 3.64 | -0.46 | -11.22% | 0.01 | 25 | 88 | 0.89 | -0.07 | 0.00 | -0.42 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 422.50 | 0.01 | 8.20 | 4.11 | % | 0.01 | 0 | 0 | 0.76 | -0.07 | 0.00 | -0.45 | 5/29/2026 3:59:36 PM EST | |||
| 425.00 | 2.86 | 4.90 | 3.88 | 3.95 | -0.28 | -6.62% | 0.01 | 5 | 52 | 0.89 | -0.08 | 0.00 | -0.47 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 427.50 | 4.00 | 5.40 | 4.70 | 4.57 | % | 0.01 | 1 | 0 | 0.89 | -0.08 | 0.00 | -0.49 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 430.00 | 3.65 | 5.00 | 4.33 | 4.75 | -0.26 | -5.19% | 0.01 | 13 | 136 | 0.88 | -0.09 | 0.00 | -0.51 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 432.50 | 2.09 | 5.30 | 3.70 | 4.30 | % | 0.01 | 1 | 0 | 0.82 | -0.10 | 0.00 | -0.54 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 435.00 | 2.00 | 5.80 | 3.90 | 4.87 | +0.47 | +10.69% | 0.01 | 1 | 39 | 0.81 | -0.10 | 0.00 | -0.56 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 437.50 | 1.47 | 10.00 | 5.74 | 6.74 | % | 0.01 | 3 | 0 | 0.85 | -0.11 | 0.00 | -0.59 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 440.00 | 4.00 | 7.00 | 5.50 | 7.05 | +0.58 | +8.97% | 0.01 | 9 | 72 | 0.89 | -0.11 | 0.00 | -0.61 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 442.50 | 2.14 | 11.00 | 6.57 | % | 0.01 | 0 | 0 | 0.85 | -0.12 | 0.00 | -0.63 | 5/29/2026 3:59:36 PM EST | |||
| 445.00 | 5.40 | 7.35 | 6.38 | 5.65 | -4.15 | -42.35% | 0.01 | 8 | 519 | 0.87 | -0.13 | 0.00 | -0.66 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 447.50 | 5.35 | 8.50 | 6.93 | 7.11 | % | 0.02 | 3 | 0 | 0.87 | -0.13 | 0.00 | -0.68 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 450.00 | 6.15 | 8.00 | 7.08 | 7.07 | -0.63 | -8.19% | 0.02 | 36 | 162 | 0.86 | -0.14 | 0.00 | -0.71 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 452.50 | 4.20 | 10.45 | 7.33 | % | 0.02 | 0 | 0 | 0.86 | -0.15 | 0.00 | -0.73 | 5/29/2026 3:59:36 PM EST | |||
| 455.00 | 6.85 | 9.50 | 8.18 | 9.16 | +2.21 | +31.80% | 0.02 | 25 | 67 | 0.81 | -0.16 | 0.00 | -0.76 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 457.50 | 4.70 | 11.15 | 7.93 | % | 0.02 | 0 | 0 | 0.83 | -0.16 | 0.00 | -0.78 | 5/29/2026 3:59:36 PM EST | |||
| 460.00 | 8.05 | 9.95 | 9.00 | 10.55 | +1.16 | +12.36% | 0.02 | 10 | 44 | 0.85 | -0.17 | 0.00 | -0.81 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 462.50 | 8.00 | 12.00 | 10.00 | 9.59 | -1.11 | -10.38% | 0.02 | 3 | 41 | 0.87 | -0.18 | 0.00 | -0.83 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 465.00 | 9.05 | 11.00 | 10.03 | 10.83 | -0.22 | -2.00% | 0.02 | 26 | 306 | 0.86 | -0.19 | 0.00 | -0.86 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 467.50 | 6.70 | 14.90 | 10.80 | 11.40 | -3.25 | -22.19% | 0.02 | 1 | 35 | 0.85 | -0.20 | 0.00 | -0.88 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 470.00 | 10.45 | 12.10 | 11.28 | 12.33 | +0.88 | +7.69% | 0.02 | 354 | 51 | 0.85 | -0.21 | 0.00 | -0.90 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 472.50 | 11.05 | 12.80 | 11.93 | 13.55 | +2.70 | +24.89% | 0.03 | 12 | 8 | 0.85 | -0.22 | 0.00 | -0.92 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 475.00 | 10.00 | 13.65 | 11.83 | 13.65 | +1.29 | +10.44% | 0.02 | 29 | 53 | 0.85 | -0.23 | 0.00 | -0.95 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 477.50 | 11.75 | 14.50 | 13.13 | 15.00 | +3.35 | +28.76% | 0.03 | 11 | 12 | 0.85 | -0.24 | 0.00 | -0.97 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 480.00 | 12.40 | 15.20 | 13.80 | 15.91 | +1.20 | +8.16% | 0.03 | 58 | 66 | 0.84 | -0.24 | 0.00 | -0.99 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 482.50 | 12.45 | 17.15 | 14.80 | 16.50 | +3.65 | +28.41% | 0.03 | 4 | 46 | 0.85 | -0.25 | 0.00 | -1.01 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 485.00 | 13.70 | 17.20 | 15.45 | 16.05 | +2.55 | +18.89% | 0.03 | 6 | 39 | 0.85 | -0.26 | 0.00 | -1.03 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 487.50 | 12.95 | 17.15 | 15.05 | 17.50 | +1.82 | +11.61% | 0.03 | 3 | 1 | 0.81 | -0.28 | 0.00 | -1.05 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 490.00 | 13.10 | 19.50 | 16.30 | 19.55 | +1.50 | +8.31% | 0.03 | 3 | 71 | 0.82 | -0.29 | 0.00 | -1.07 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 492.50 | 16.10 | 19.40 | 17.75 | 20.75 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.84 | -0.30 | 0.00 | -1.08 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 495.00 | 17.10 | 21.25 | 19.18 | 21.25 | +4.53 | +27.10% | 0.04 | 7 | 25 | 0.86 | -0.31 | 0.00 | -1.10 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 497.50 | 16.10 | 22.10 | 19.10 | 22.30 | +0.55 | +2.53% | 0.04 | 4 | 47 | 0.83 | -0.32 | 0.00 | -1.12 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 500.00 | 19.25 | 21.90 | 20.58 | 20.50 | -0.84 | -3.94% | 0.04 | 37 | 179 | 0.84 | -0.33 | 0.00 | -1.13 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 502.50 | 18.30 | 23.95 | 21.13 | 24.50 | % | 0.04 | 2 | 0 | 0.83 | -0.34 | 0.00 | -1.15 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 505.00 | 20.80 | 25.00 | 22.90 | 25.00 | +1.18 | +4.96% | 0.05 | 35 | 33 | 0.85 | -0.35 | 0.00 | -1.16 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 507.50 | 20.05 | 26.05 | 23.05 | 26.60 | % | 0.05 | 3 | 0 | 0.83 | -0.36 | 0.00 | -1.17 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 510.00 | 22.25 | 26.30 | 24.28 | 24.55 | -0.44 | -1.77% | 0.05 | 3 | 72 | 0.83 | -0.37 | 0.00 | -1.18 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 512.50 | 22.75 | 28.05 | 25.40 | 28.87 | % | 0.05 | 6 | 0 | 0.83 | -0.38 | 0.00 | -1.19 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 515.00 | 24.50 | 29.15 | 26.83 | 26.95 | +3.57 | +15.27% | 0.05 | 7 | 49 | 0.84 | -0.39 | 0.00 | -1.20 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 517.50 | 25.40 | 30.30 | 27.85 | % | 0.05 | 0 | 0 | 0.84 | -0.41 | 0.00 | -1.21 | 5/29/2026 3:59:36 PM EST | |||
| 520.00 | 26.20 | 30.95 | 28.58 | 28.75 | -1.88 | -6.14% | 0.05 | 30 | 190 | 0.82 | -0.42 | 0.00 | -1.22 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 522.50 | 26.95 | 32.60 | 29.78 | 31.15 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.82 | -0.43 | 0.00 | -1.22 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 525.00 | 29.55 | 33.55 | 31.55 | 32.50 | 0.00 | 0.00% | 0.06 | 0 | 59 | 0.83 | -0.44 | 0.00 | -1.23 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 527.50 | 29.85 | 35.00 | 32.43 | 33.70 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.83 | -0.45 | 0.00 | -1.23 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 530.00 | 31.50 | 36.25 | 33.88 | 38.70 | +3.85 | +11.05% | 0.06 | 4 | 63 | 0.83 | -0.46 | 0.00 | -1.24 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 532.50 | 32.70 | 39.30 | 36.00 | 38.60 | +2.30 | +6.34% | 0.07 | 2 | 4 | 0.85 | -0.47 | 0.00 | -1.24 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 535.00 | 34.55 | 38.50 | 36.53 | 42.43 | +4.88 | +13.00% | 0.07 | 4 | 42 | 0.82 | -0.49 | 0.00 | -1.24 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 537.50 | 34.70 | 40.25 | 37.48 | % | 0.07 | 0 | 0 | 0.82 | -0.50 | 0.00 | -1.24 | 5/29/2026 3:59:36 PM EST | |||
| 540.00 | 36.70 | 43.55 | 40.13 | 44.67 | +3.22 | +7.77% | 0.07 | 2 | 77 | 0.85 | -0.51 | 0.00 | -1.24 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 542.50 | 37.70 | 43.20 | 40.45 | 34.79 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.82 | -0.52 | 0.00 | -1.23 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 545.00 | 39.65 | 43.80 | 41.73 | 43.20 | 0.00 | 0.00% | 0.08 | 12 | 48 | 0.82 | -0.53 | 0.00 | -1.23 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 547.50 | 40.75 | 45.90 | 43.33 | % | 0.08 | 0 | 0 | 0.82 | -0.54 | 0.00 | -1.23 | 5/29/2026 3:59:36 PM EST | |||
| 550.00 | 42.65 | 47.40 | 45.03 | 48.00 | +0.20 | +0.42% | 0.08 | 21 | 71 | 0.82 | -0.55 | 0.00 | -1.22 | 5/29/2026 | 5/29/2026 3:59:36 PM EST |
| 552.50 | 44.00 | 48.95 | 46.48 | % | 0.08 | 0 | 0 | 0.82 | -0.57 | 0.00 | -1.21 | 5/29/2026 3:59:36 PM EST | |||
| 555.00 | 44.00 | 50.50 | 47.25 | 48.90 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.80 | -0.58 | 0.00 | -1.21 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 557.50 | 46.55 | 52.10 | 49.33 | % | 0.09 | 0 | 0 | 0.81 | -0.59 | 0.00 | -1.20 | 5/29/2026 3:59:36 PM EST | |||
| 560.00 | 48.50 | 53.95 | 51.23 | 58.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.80 | -0.60 | 0.00 | -1.19 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 562.50 | 49.70 | 56.70 | 53.20 | % | 0.09 | 0 | 0 | 0.84 | -0.61 | 0.00 | -1.18 | 5/29/2026 3:59:36 PM EST | |||
| 565.00 | 50.75 | 58.90 | 54.83 | 63.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.82 | -0.62 | 0.00 | -1.17 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 567.50 | 53.65 | 59.00 | 56.33 | % | 0.10 | 0 | 0 | 0.82 | -0.63 | 0.00 | -1.16 | 5/29/2026 3:59:36 PM EST | |||
| 570.00 | 55.65 | 60.25 | 57.95 | 52.10 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.82 | -0.64 | 0.00 | -1.15 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 572.50 | 56.45 | 61.95 | 59.20 | 66.75 | % | 0.10 | 2 | 0 | 0.80 | -0.65 | 0.00 | -1.14 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 575.00 | 58.80 | 63.70 | 61.25 | 62.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.81 | -0.66 | 0.00 | -1.12 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 577.50 | 60.35 | 65.50 | 62.93 | % | 0.11 | 0 | 0 | 0.81 | -0.67 | 0.00 | -1.11 | 5/29/2026 3:59:36 PM EST | |||
| 580.00 | 62.10 | 67.30 | 64.70 | 67.65 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.81 | -0.68 | 0.00 | -1.09 | 5/27/2026 | 5/29/2026 3:59:36 PM EST |
| 582.50 | 63.05 | 70.30 | 66.68 | % | 0.11 | 0 | 0 | 0.80 | -0.69 | 0.00 | -1.08 | 5/29/2026 3:59:36 PM EST | |||
| 585.00 | 64.60 | 73.00 | 68.80 | 69.00 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.81 | -0.70 | 0.00 | -1.06 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 587.50 | 67.70 | 73.00 | 70.35 | % | 0.12 | 0 | 0 | 0.81 | -0.71 | 0.00 | -1.05 | 5/29/2026 3:59:36 PM EST | |||
| 590.00 | 69.95 | 74.90 | 72.43 | 81.50 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.81 | -0.72 | 0.00 | -1.03 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 592.50 | 70.60 | 78.75 | 74.68 | % | 0.13 | 0 | 0 | 0.82 | -0.73 | 0.00 | -1.01 | 5/29/2026 3:59:36 PM EST | |||
| 595.00 | 72.80 | 78.75 | 75.78 | % | 0.13 | 0 | 0 | 0.79 | -0.74 | 0.00 | -1.00 | 5/29/2026 3:59:36 PM EST | |||
| 597.50 | 74.30 | 80.70 | 77.50 | 81.20 | % | 0.13 | 2 | 0 | 0.78 | -0.75 | 0.00 | -0.98 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 600.00 | 77.25 | 84.60 | 80.93 | 84.00 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.83 | -0.75 | 0.00 | -0.96 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 602.50 | 78.50 | 86.70 | 82.60 | % | 0.14 | 0 | 0 | 0.81 | -0.76 | 0.00 | -0.94 | 5/29/2026 3:59:36 PM EST | |||
| 605.00 | 80.20 | 88.75 | 84.48 | % | 0.14 | 0 | 0 | 0.81 | -0.77 | 0.00 | -0.92 | 5/29/2026 3:59:36 PM EST | |||
| 607.50 | 82.35 | 90.75 | 86.55 | % | 0.14 | 0 | 0 | 0.81 | -0.78 | 0.00 | -0.90 | 5/29/2026 3:59:36 PM EST | |||
| 610.00 | 84.40 | 92.80 | 88.60 | 81.15 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.81 | -0.79 | 0.00 | -0.89 | 5/28/2026 | 5/29/2026 3:59:36 PM EST |
| 612.50 | 86.60 | 94.90 | 90.75 | % | 0.15 | 0 | 0 | 0.82 | -0.79 | 0.00 | -0.87 | 5/29/2026 3:59:36 PM EST | |||
| 615.00 | 88.60 | 97.00 | 92.80 | % | 0.15 | 0 | 0 | 0.82 | -0.80 | 0.00 | -0.85 | 5/29/2026 3:59:36 PM EST | |||
| 617.50 | 91.40 | 99.00 | 95.20 | 97.50 | % | 0.15 | 2 | 0 | 0.82 | -0.81 | 0.00 | -0.83 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 620.00 | 93.00 | 101.15 | 97.08 | 120.60 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.81 | -0.82 | 0.00 | -0.81 | 5/11/2026 | 5/29/2026 3:59:36 PM EST |
| 622.50 | 94.95 | 103.30 | 99.13 | % | 0.16 | 0 | 0 | 0.83 | -0.82 | 0.00 | -0.79 | 5/29/2026 3:59:36 PM EST | |||
| 625.00 | 97.10 | 105.70 | 101.40 | % | 0.16 | 0 | 0 | 0.82 | -0.83 | 0.00 | -0.77 | 5/29/2026 3:59:36 PM EST | |||
| 627.50 | 99.90 | 107.70 | 103.80 | % | 0.17 | 0 | 0 | 0.81 | -0.84 | 0.00 | -0.75 | 5/29/2026 3:59:36 PM EST | |||
| 630.00 | 101.45 | 109.85 | 105.65 | 114.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.80 | -0.84 | 0.00 | -0.73 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 632.50 | 104.45 | 112.25 | 108.35 | % | 0.17 | 0 | 0 | 0.82 | -0.85 | 0.00 | -0.71 | 5/29/2026 3:59:36 PM EST | |||
| 635.00 | 106.70 | 114.20 | 110.45 | % | 0.17 | 0 | 0 | 0.82 | -0.85 | 0.00 | -0.69 | 5/29/2026 3:59:36 PM EST | |||
| 637.50 | 108.60 | 116.70 | 112.65 | % | 0.18 | 0 | 0 | 0.81 | -0.86 | 0.00 | -0.68 | 5/29/2026 3:59:36 PM EST | |||
| 640.00 | 110.10 | 118.60 | 114.35 | 122.70 | 0.00 | 0.00% | 0.18 | 0 | 15 | 0.82 | -0.87 | 0.00 | -0.66 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 642.50 | 113.35 | 121.15 | 117.25 | % | 0.18 | 0 | 0 | 0.81 | -0.87 | 0.00 | -0.64 | 5/29/2026 3:59:36 PM EST | |||
| 645.00 | 114.80 | 123.35 | 119.08 | % | 0.18 | 0 | 0 | 0.80 | -0.88 | 0.00 | -0.62 | 5/29/2026 3:59:36 PM EST | |||
| 647.50 | 117.10 | 125.60 | 121.35 | % | 0.19 | 0 | 0 | 0.77 | -0.88 | 0.00 | -0.60 | 5/29/2026 3:59:36 PM EST | |||
| 650.00 | 120.15 | 127.95 | 124.05 | % | 0.19 | 0 | 0 | 0.80 | -0.89 | 0.00 | -0.58 | 5/29/2026 3:59:36 PM EST | |||
| 652.50 | 122.05 | 130.05 | 126.05 | % | 0.19 | 0 | 0 | 0.78 | -0.89 | 0.00 | -0.56 | 5/29/2026 3:59:36 PM EST | |||
| 655.00 | 124.00 | 132.35 | 128.18 | % | 0.20 | 0 | 0 | 0.74 | -0.90 | 0.00 | -0.55 | 5/29/2026 3:59:36 PM EST | |||
| 657.50 | 127.05 | 134.65 | 130.85 | % | 0.20 | 0 | 0 | 0.79 | -0.90 | 0.00 | -0.53 | 5/29/2026 3:59:36 PM EST | |||
| 660.00 | 129.00 | 136.95 | 132.98 | 153.95 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.75 | -0.90 | 0.00 | -0.52 | 5/11/2026 | 5/29/2026 3:59:36 PM EST |
| 662.50 | 131.55 | 139.10 | 135.33 | % | 0.20 | 0 | 0 | 0.76 | -0.91 | 0.00 | -0.50 | 5/29/2026 3:59:36 PM EST | |||
| 665.00 | 133.00 | 141.60 | 137.30 | % | 0.21 | 0 | 0 | 0.74 | -0.91 | 0.00 | -0.48 | 5/29/2026 3:59:36 PM EST | |||
| 667.50 | 136.00 | 143.60 | 139.80 | 139.15 | % | 0.21 | 1 | 0 | 0.77 | -0.92 | 0.00 | -0.46 | 5/29/2026 | 5/29/2026 3:59:36 PM EST | |
| 670.00 | 137.70 | 146.45 | 142.08 | % | 0.21 | 0 | 0 | 1.04 | -0.92 | 0.00 | -0.45 | 5/29/2026 3:59:36 PM EST | |||
| 672.50 | 140.00 | 149.00 | 144.50 | % | 0.21 | 0 | 0 | 1.04 | -0.92 | 0.00 | -0.43 | 5/29/2026 3:59:36 PM EST | |||
| 675.00 | 142.60 | 151.05 | 146.83 | % | 0.22 | 0 | 0 | 1.05 | -0.93 | 0.00 | -0.42 | 5/29/2026 3:59:36 PM EST | |||
| 677.50 | 145.30 | 153.30 | 149.30 | % | 0.22 | 0 | 0 | 1.07 | -0.93 | 0.00 | -0.41 | 5/29/2026 3:59:36 PM EST | |||
| 680.00 | 147.50 | 155.55 | 151.53 | % | 0.22 | 0 | 0 | 1.06 | -0.93 | 0.00 | -0.39 | 5/29/2026 3:59:36 PM EST | |||
| 682.50 | 150.25 | 158.00 | 154.13 | % | 0.23 | 0 | 0 | 1.06 | -0.94 | 0.00 | -0.38 | 5/29/2026 3:59:36 PM EST | |||
| 685.00 | 152.40 | 160.30 | 156.35 | % | 0.23 | 0 | 0 | 1.07 | -0.94 | 0.00 | -0.36 | 5/29/2026 3:59:36 PM EST | |||
| 687.50 | 155.00 | 162.80 | 158.90 | % | 0.23 | 0 | 0 | 1.11 | -0.94 | 0.00 | -0.35 | 5/29/2026 3:59:36 PM EST | |||
| 690.00 | 157.00 | 165.30 | 161.15 | % | 0.23 | 0 | 0 | 1.11 | -0.94 | 0.00 | -0.34 | 5/29/2026 3:59:36 PM EST | |||
| 692.50 | 159.45 | 167.55 | 163.50 | % | 0.24 | 0 | 0 | 1.08 | -0.95 | 0.00 | -0.32 | 5/29/2026 3:59:36 PM EST | |||
| 695.00 | 162.00 | 169.95 | 165.98 | % | 0.24 | 0 | 0 | 1.09 | -0.95 | 0.00 | -0.31 | 5/29/2026 3:59:36 PM EST | |||
| 697.50 | 164.75 | 172.40 | 168.58 | % | 0.24 | 0 | 0 | 1.10 | -0.95 | 0.00 | -0.30 | 5/29/2026 3:59:36 PM EST | |||
| 700.00 | 166.40 | 174.80 | 170.60 | 223.00 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.10 | -0.95 | 0.00 | -0.29 | 5/21/2026 | 5/29/2026 3:59:36 PM EST |
| 702.50 | 169.00 | 177.00 | 173.00 | % | 0.25 | 0 | 0 | 1.10 | -0.96 | 0.00 | -0.28 | 5/29/2026 3:59:36 PM EST | |||
| 705.00 | 171.00 | 179.60 | 175.30 | % | 0.25 | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.27 | 5/29/2026 3:59:36 PM EST | |||
| 707.50 | 174.00 | 182.00 | 178.00 | % | 0.25 | 0 | 0 | 1.12 | -0.96 | 0.00 | -0.26 | 5/29/2026 3:59:36 PM EST | |||
| 710.00 | 176.20 | 184.45 | 180.33 | 178.10 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.15 | -0.96 | 0.00 | -0.25 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 712.50 | 178.10 | 186.85 | 182.48 | % | 0.26 | 0 | 0 | 1.13 | -0.96 | 0.00 | -0.24 | 5/29/2026 3:59:36 PM EST | |||
| 715.00 | 181.35 | 189.30 | 185.33 | % | 0.26 | 0 | 0 | 1.15 | -0.97 | 0.00 | -0.23 | 5/29/2026 3:59:36 PM EST | |||
| 717.50 | 183.10 | 191.75 | 187.43 | % | 0.26 | 0 | 0 | 1.16 | -0.97 | 0.00 | -0.22 | 5/29/2026 3:59:36 PM EST | |||
| 720.00 | 186.00 | 194.00 | 190.00 | 199.05 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.19 | -0.97 | 0.00 | -0.21 | 5/26/2026 | 5/29/2026 3:59:36 PM EST |
| 722.50 | 188.70 | 196.60 | 192.65 | % | 0.27 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.21 | 5/29/2026 3:59:36 PM EST | |||
| 725.00 | 191.00 | 199.00 | 195.00 | % | 0.27 | 0 | 0 | 1.20 | -0.97 | 0.00 | -0.20 | 5/29/2026 3:59:36 PM EST | |||
| 727.50 | 193.00 | 201.45 | 197.23 | % | 0.27 | 0 | 0 | 1.17 | -0.97 | 0.00 | -0.18 | 5/29/2026 3:59:36 PM EST | |||
| 730.00 | 196.05 | 203.95 | 200.00 | % | 0.27 | 0 | 0 | 1.22 | -0.97 | 0.00 | -0.18 | 5/29/2026 3:59:36 PM EST | |||
| 740.00 | 205.10 | 213.75 | 209.43 | % | 0.28 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.15 | 5/29/2026 3:59:36 PM EST | |||
| 750.00 | 215.15 | 223.60 | 219.38 | % | 0.29 | 0 | 0 | 1.27 | -0.98 | 0.00 | -0.13 | 5/29/2026 3:59:36 PM EST | |||
| 760.00 | 225.00 | 233.50 | 229.25 | % | 0.30 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.10 | 5/29/2026 3:59:36 PM EST | |||
| 770.00 | 235.20 | 242.90 | 239.05 | % | 0.31 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.08 | 5/29/2026 3:59:36 PM EST | |||
| 780.00 | 245.20 | 253.20 | 249.20 | % | 0.32 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.07 | 5/29/2026 3:59:36 PM EST | |||
| 790.00 | 255.15 | 263.00 | 259.08 | % | 0.33 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.06 | 5/29/2026 3:59:36 PM EST | |||
| 800.00 | 265.60 | 273.00 | 269.30 | % | 0.34 | 0 | 0 | 1.35 | -0.99 | 0.00 | -0.05 | 5/29/2026 3:59:36 PM EST | |||
| 810.00 | 275.00 | 283.00 | 279.00 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.04 | 5/29/2026 3:59:36 PM EST | |||
| 820.00 | 285.40 | 293.00 | 289.20 | % | 0.35 | 0 | 0 | 1.42 | -1.00 | 0.00 | -0.03 | 5/29/2026 3:59:36 PM EST |