Options Chain for BROADCOM INC COM (AVGO) - $411.07 as of 5/20/2026 3:59:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 208.00 | 211.30 | 209.65 | % | 1.00 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:59:04 PM EST | |||
| 215.00 | 203.00 | 206.30 | 204.65 | % | 0.95 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 5/20/2026 2:59:04 PM EST | |||
| 220.00 | 198.05 | 200.65 | 199.35 | % | 0.91 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 5/20/2026 2:59:04 PM EST | |||
| 225.00 | 193.05 | 195.70 | 194.38 | 212.50 | 0.00 | 0.00% | 0.86 | 0 | 1 | 1.41 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 2:59:04 PM EST |
| 230.00 | 188.10 | 190.70 | 189.40 | % | 0.82 | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.03 | 5/20/2026 2:59:04 PM EST | |||
| 235.00 | 183.10 | 185.75 | 184.43 | % | 0.78 | 0 | 0 | 1.33 | 1.00 | 0.00 | -0.04 | 5/20/2026 2:59:04 PM EST | |||
| 240.00 | 178.15 | 180.75 | 179.45 | % | 0.75 | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.04 | 5/20/2026 2:59:04 PM EST | |||
| 245.00 | 173.20 | 175.80 | 174.50 | % | 0.71 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.05 | 5/20/2026 2:59:04 PM EST | |||
| 250.00 | 168.15 | 170.95 | 169.55 | 177.29 | 0.00 | 0.00% | 0.68 | 0 | 57 | 1.22 | 1.00 | 0.00 | -0.05 | 5/15/2026 | 5/20/2026 2:59:04 PM EST |
| 255.00 | 163.25 | 165.90 | 164.58 | % | 0.65 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.06 | 5/20/2026 2:59:04 PM EST | |||
| 260.00 | 158.30 | 161.60 | 159.95 | 167.55 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.15 | 0.99 | 0.00 | -0.07 | 5/15/2026 | 5/20/2026 2:59:04 PM EST |
| 265.00 | 153.40 | 156.00 | 154.70 | 159.94 | 0.00 | 0.00% | 0.58 | 0 | 230 | 1.11 | 0.99 | 0.00 | -0.08 | 5/6/2026 | 5/20/2026 2:59:04 PM EST |
| 270.00 | 148.45 | 151.05 | 149.75 | % | 0.55 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.09 | 5/20/2026 2:59:04 PM EST | |||
| 275.00 | 143.50 | 146.15 | 144.83 | 158.67 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.05 | 0.99 | 0.00 | -0.10 | 5/5/2026 | 5/20/2026 2:59:04 PM EST |
| 280.00 | 138.60 | 141.25 | 139.93 | % | 0.50 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.10 | 5/20/2026 2:59:04 PM EST | |||
| 285.00 | 133.70 | 136.30 | 135.00 | 128.43 | 0.00 | 0.00% | 0.47 | 0 | 36 | 0.99 | 0.98 | 0.00 | -0.12 | 5/13/2026 | 5/20/2026 2:59:04 PM EST |
| 290.00 | 128.80 | 131.45 | 130.13 | 120.02 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.96 | 0.98 | 0.00 | -0.13 | 5/7/2026 | 5/20/2026 2:59:04 PM EST |
| 295.00 | 123.90 | 126.55 | 125.23 | % | 0.42 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.14 | 5/20/2026 2:59:04 PM EST | |||
| 300.00 | 119.05 | 121.70 | 120.38 | 128.92 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.90 | 0.97 | 0.00 | -0.16 | 5/15/2026 | 5/20/2026 2:59:04 PM EST |
| 305.00 | 114.20 | 116.85 | 115.53 | % | 0.38 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.17 | 5/20/2026 2:59:04 PM EST | |||
| 310.00 | 109.35 | 112.00 | 110.68 | 120.00 | 0.00 | 0.00% | 0.36 | 0 | 14 | 0.86 | 0.96 | 0.00 | -0.18 | 5/14/2026 | 5/20/2026 2:59:04 PM EST |
| 315.00 | 104.50 | 107.20 | 105.85 | 117.85 | 0.00 | 0.00% | 0.34 | 0 | 36 | 0.67 | 0.95 | 0.00 | -0.20 | 5/8/2026 | 5/20/2026 2:59:04 PM EST |
| 320.00 | 99.70 | 102.45 | 101.08 | 99.80 | 0.00 | 0.00% | 0.32 | 0 | 23 | 0.69 | 0.94 | 0.00 | -0.22 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 325.00 | 95.05 | 97.70 | 96.38 | 90.70 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.68 | 0.94 | 0.00 | -0.24 | 5/12/2026 | 5/20/2026 2:59:04 PM EST |
| 330.00 | 90.35 | 93.00 | 91.68 | 99.27 | 0.00 | 0.00% | 0.28 | 0 | 7 | 0.67 | 0.93 | 0.00 | -0.26 | 5/15/2026 | 5/20/2026 2:59:04 PM EST |
| 335.00 | 85.70 | 88.50 | 87.10 | 84.86 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.66 | 0.92 | 0.00 | -0.28 | 5/13/2026 | 5/20/2026 2:59:04 PM EST |
| 340.00 | 80.95 | 83.75 | 82.35 | 80.18 | 0.00 | 0.00% | 0.24 | 0 | 49 | 0.67 | 0.91 | 0.00 | -0.30 | 5/13/2026 | 5/20/2026 2:59:04 PM EST |
| 345.00 | 76.55 | 79.40 | 77.98 | 86.10 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.64 | 0.89 | 0.00 | -0.32 | 5/15/2026 | 5/20/2026 2:59:04 PM EST |
| 350.00 | 71.95 | 75.35 | 73.65 | 66.95 | 0.00 | 0.00% | 0.21 | 0 | 362 | 0.64 | 0.88 | 0.00 | -0.34 | 5/19/2026 | 5/20/2026 2:59:04 PM EST |
| 355.00 | 67.65 | 71.00 | 69.33 | 65.04 | -10.89 | -14.35% | 0.20 | 1 | 215 | 0.63 | 0.87 | 0.00 | -0.36 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 360.00 | 63.20 | 66.45 | 64.83 | 63.80 | +7.00 | +12.33% | 0.18 | 1 | 28 | 0.63 | 0.85 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 365.00 | 59.10 | 62.50 | 60.80 | 53.65 | 0.00 | 0.00% | 0.17 | 0 | 19 | 0.61 | 0.83 | 0.00 | -0.40 | 5/19/2026 | 5/20/2026 2:59:04 PM EST |
| 370.00 | 55.15 | 58.25 | 56.70 | 56.78 | 0.00 | 0.00% | 0.15 | 0 | 76 | 0.61 | 0.81 | 0.00 | -0.42 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 375.00 | 51.20 | 54.15 | 52.68 | 52.26 | -7.77 | -12.95% | 0.14 | 1 | 39 | 0.61 | 0.79 | 0.00 | -0.44 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 380.00 | 47.35 | 50.25 | 48.80 | 44.67 | 0.00 | 0.00% | 0.13 | 0 | 82 | 0.61 | 0.77 | 0.00 | -0.46 | 5/19/2026 | 5/20/2026 2:59:04 PM EST |
| 385.00 | 43.75 | 46.45 | 45.10 | 40.00 | -0.27 | -0.67% | 0.12 | 2 | 9 | 0.60 | 0.74 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 390.00 | 40.35 | 43.15 | 41.75 | 41.60 | +2.20 | +5.59% | 0.11 | 3 | 29 | 0.60 | 0.71 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 395.00 | 37.50 | 40.05 | 38.78 | 39.17 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.59 | 0.68 | 0.01 | -0.51 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 400.00 | 33.80 | 36.45 | 35.13 | 35.00 | +2.80 | +8.70% | 0.09 | 7 | 164 | 0.59 | 0.65 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 405.00 | 31.10 | 33.45 | 32.28 | 33.40 | +6.40 | +23.71% | 0.08 | 2 | 141 | 0.59 | 0.62 | 0.01 | -0.53 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 410.00 | 28.20 | 31.00 | 29.60 | 29.62 | +4.91 | +19.87% | 0.07 | 112 | 264 | 0.59 | 0.59 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 415.00 | 26.35 | 27.65 | 27.00 | 26.77 | +3.49 | +15.00% | 0.07 | 336 | 144 | 0.58 | 0.56 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 420.00 | 24.35 | 24.80 | 24.58 | 24.66 | +4.16 | +20.30% | 0.06 | 219 | 761 | 0.59 | 0.52 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 425.00 | 21.80 | 23.20 | 22.50 | 22.30 | +3.80 | +20.55% | 0.05 | 536 | 429 | 0.58 | 0.49 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 430.00 | 19.30 | 20.65 | 19.98 | 20.27 | +2.94 | +16.97% | 0.05 | 1,545 | 335 | 0.59 | 0.46 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 435.00 | 17.35 | 18.45 | 17.90 | 17.93 | +2.76 | +18.20% | 0.04 | 22 | 245 | 0.57 | 0.43 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 440.00 | 15.80 | 17.50 | 16.65 | 16.35 | +3.35 | +25.77% | 0.04 | 202 | 380 | 0.59 | 0.40 | 0.01 | -0.53 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 445.00 | 14.20 | 15.15 | 14.68 | 14.55 | +2.65 | +22.27% | 0.03 | 102 | 269 | 0.58 | 0.37 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 450.00 | 12.70 | 13.95 | 13.33 | 13.75 | +3.25 | +30.96% | 0.03 | 85 | 500 | 0.59 | 0.34 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 455.00 | 11.35 | 12.00 | 11.68 | 11.60 | +1.10 | +10.48% | 0.03 | 10 | 140 | 0.59 | 0.31 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 460.00 | 10.15 | 11.10 | 10.63 | 10.35 | +1.50 | +16.95% | 0.02 | 32 | 111 | 0.59 | 0.29 | 0.01 | -0.48 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 465.00 | 8.95 | 9.85 | 9.40 | 10.15 | +2.30 | +29.30% | 0.02 | 3 | 116 | 0.59 | 0.27 | 0.01 | -0.46 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 470.00 | 8.05 | 8.80 | 8.43 | 8.25 | +1.55 | +23.14% | 0.02 | 34 | 472 | 0.59 | 0.25 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 475.00 | 7.15 | 7.85 | 7.50 | 7.30 | +1.15 | +18.70% | 0.02 | 39 | 101 | 0.59 | 0.22 | 0.00 | -0.42 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 480.00 | 6.35 | 7.00 | 6.68 | 7.00 | +1.05 | +17.65% | 0.01 | 88 | 290 | 0.59 | 0.21 | 0.00 | -0.40 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 485.00 | 5.60 | 6.30 | 5.95 | 5.55 | +1.15 | +26.14% | 0.01 | 6 | 95 | 0.59 | 0.19 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 490.00 | 5.00 | 5.85 | 5.43 | 5.70 | +1.25 | +28.09% | 0.01 | 6 | 143 | 0.60 | 0.17 | 0.00 | -0.36 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 495.00 | 4.40 | 5.10 | 4.75 | 4.61 | -0.29 | -5.92% | 0.01 | 5 | 84 | 0.60 | 0.16 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 500.00 | 4.00 | 4.50 | 4.25 | 4.25 | +0.72 | +20.40% | 0.01 | 82 | 373 | 0.60 | 0.14 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 510.00 | 3.05 | 3.55 | 3.30 | 3.30 | +0.48 | +17.03% | 0.01 | 13 | 160 | 0.61 | 0.12 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 520.00 | 2.35 | 2.92 | 2.64 | 2.68 | +0.39 | +17.04% | 0.01 | 1 | 302 | 0.61 | 0.09 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 530.00 | 1.85 | 2.24 | 2.05 | 2.07 | +0.45 | +27.78% | 0.00 | 63 | 285 | 0.62 | 0.08 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 540.00 | 1.22 | 2.16 | 1.69 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.63 | 0.06 | 0.00 | -0.17 | 5/19/2026 | 5/20/2026 2:59:04 PM EST |
| 550.00 | 1.26 | 1.65 | 1.46 | 1.40 | +0.25 | +21.74% | 0.00 | 16 | 92 | 0.64 | 0.05 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 560.00 | 0.82 | 1.19 | 1.01 | 1.06 | -0.20 | -15.88% | 0.00 | 2 | 132 | 0.64 | 0.04 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 570.00 | 0.67 | 0.90 | 0.79 | 0.78 | +0.10 | +14.71% | 0.00 | 11 | 226 | 0.64 | 0.03 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 580.00 | 0.43 | 0.84 | 0.64 | 0.84 | +0.24 | +40.00% | 0.00 | 1 | 49 | 0.64 | 0.02 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 590.00 | 0.21 | 1.00 | 0.61 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.66 | 0.02 | 0.00 | -0.07 | 5/15/2026 | 5/20/2026 2:59:04 PM EST |
| 600.00 | 0.01 | 0.71 | 0.36 | 0.40 | -0.39 | -49.37% | 0.00 | 1 | 165 | 0.65 | 0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 610.00 | 0.15 | 0.50 | 0.33 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.65 | 0.01 | 0.00 | -0.05 | 5/14/2026 | 5/20/2026 2:59:04 PM EST |
| 620.00 | 0.01 | 0.96 | 0.49 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.66 | 0.01 | 0.00 | -0.04 | 5/15/2026 | 5/20/2026 2:59:04 PM EST |
| 630.00 | 0.08 | 0.87 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.72 | 0.01 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 640.00 | 0.12 | 0.32 | 0.22 | 0.18 | -0.49 | -73.14% | 0.00 | 29 | 42 | 0.69 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 650.00 | 0.07 | 0.82 | 0.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.75 | 0.00 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 2:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.01 | 0.41 | 0.21 | 0.07 | -0.02 | -22.23% | 0.00 | 122 | 37 | 1.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 215.00 | 0.01 | 0.81 | 0.41 | 0.09 | -0.02 | -18.19% | 0.00 | 46 | 32 | 1.27 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 220.00 | 0.01 | 0.69 | 0.35 | 0.11 | -0.03 | -21.43% | 0.00 | 42 | 7 | 1.19 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 225.00 | 0.02 | 0.60 | 0.31 | 0.20 | +0.03 | +17.65% | 0.00 | 26 | 19 | 1.20 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 230.00 | 0.05 | 0.26 | 0.16 | 0.16 | -0.03 | -15.79% | 0.00 | 58 | 5 | 0.93 | 0.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 235.00 | 0.02 | 0.53 | 0.28 | 0.13 | -0.09 | -40.91% | 0.00 | 14 | 30 | 0.89 | 0.00 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 240.00 | 0.02 | 0.42 | 0.22 | 0.17 | -0.02 | -10.53% | 0.00 | 2 | 23 | 0.88 | 0.00 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 245.00 | 0.01 | 0.64 | 0.33 | 0.23 | -0.04 | -14.82% | 0.00 | 6 | 38 | 0.87 | 0.00 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 250.00 | 0.01 | 0.78 | 0.40 | 0.25 | -0.04 | -13.80% | 0.00 | 2 | 35 | 0.83 | 0.00 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 255.00 | 0.01 | 0.92 | 0.47 | 0.33 | -0.03 | -8.34% | 0.00 | 2 | 222 | 0.83 | -0.01 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 260.00 | 0.01 | 0.54 | 0.28 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.85 | -0.01 | 0.00 | -0.07 | 5/15/2026 | 5/20/2026 2:59:04 PM EST |
| 265.00 | 0.09 | 1.00 | 0.55 | 0.44 | +0.02 | +4.77% | 0.00 | 3 | 105 | 0.83 | -0.01 | 0.00 | -0.08 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 270.00 | 0.03 | 1.00 | 0.52 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.80 | -0.01 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 2:59:04 PM EST |
| 275.00 | 0.02 | 1.00 | 0.51 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.81 | -0.01 | 0.00 | -0.10 | 5/8/2026 | 5/20/2026 2:59:04 PM EST |
| 280.00 | 0.40 | 1.06 | 0.73 | 0.69 | +0.01 | +1.48% | 0.00 | 1 | 39 | 0.82 | -0.01 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 285.00 | 0.55 | 1.00 | 0.78 | 0.79 | -0.03 | -3.66% | 0.00 | 132 | 81 | 0.80 | -0.02 | 0.00 | -0.12 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 290.00 | 0.58 | 1.28 | 0.93 | 0.82 | -0.13 | -13.69% | 0.00 | 1 | 35 | 0.78 | -0.02 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 295.00 | 0.60 | 1.40 | 1.00 | 0.95 | +0.02 | +2.16% | 0.00 | 4 | 15 | 0.75 | -0.03 | 0.00 | -0.14 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 300.00 | 0.68 | 1.57 | 1.13 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.75 | -0.03 | 0.00 | -0.16 | 5/19/2026 | 5/20/2026 2:59:04 PM EST |
| 305.00 | 0.74 | 1.68 | 1.21 | 1.22 | -0.03 | -2.40% | 0.00 | 15 | 19 | 0.74 | -0.04 | 0.00 | -0.17 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 310.00 | 0.88 | 1.89 | 1.39 | 1.30 | -0.20 | -13.34% | 0.00 | 10 | 74 | 0.74 | -0.04 | 0.00 | -0.18 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 315.00 | 1.30 | 1.76 | 1.53 | 1.57 | -0.05 | -3.09% | 0.00 | 15 | 218 | 0.71 | -0.05 | 0.00 | -0.20 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 320.00 | 1.62 | 1.90 | 1.76 | 1.73 | -0.15 | -7.98% | 0.01 | 9 | 93 | 0.70 | -0.06 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 325.00 | 1.76 | 2.39 | 2.08 | 1.91 | -0.36 | -15.86% | 0.01 | 30 | 54 | 0.69 | -0.06 | 0.00 | -0.24 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 330.00 | 2.07 | 2.44 | 2.26 | 2.22 | -0.04 | -1.77% | 0.01 | 53 | 80 | 0.68 | -0.07 | 0.00 | -0.26 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 335.00 | 2.37 | 2.78 | 2.58 | 2.60 | -0.29 | -10.04% | 0.01 | 63 | 74 | 0.67 | -0.08 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 340.00 | 2.83 | 3.40 | 3.12 | 2.99 | -0.46 | -13.34% | 0.01 | 7 | 173 | 0.65 | -0.09 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 345.00 | 3.25 | 3.55 | 3.40 | 3.35 | -0.75 | -18.30% | 0.01 | 41 | 151 | 0.65 | -0.11 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 350.00 | 3.75 | 3.95 | 3.85 | 3.85 | -0.77 | -16.67% | 0.01 | 40 | 344 | 0.63 | -0.12 | 0.00 | -0.34 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 355.00 | 4.30 | 4.70 | 4.50 | 4.45 | -0.69 | -13.43% | 0.01 | 15 | 335 | 0.62 | -0.13 | 0.00 | -0.36 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 360.00 | 4.75 | 5.85 | 5.30 | 5.01 | -0.99 | -16.50% | 0.01 | 53 | 981 | 0.62 | -0.15 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 365.00 | 5.75 | 6.35 | 6.05 | 6.10 | -1.00 | -14.09% | 0.02 | 9 | 676 | 0.61 | -0.17 | 0.00 | -0.40 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 370.00 | 6.65 | 7.20 | 6.93 | 6.91 | -1.39 | -16.75% | 0.02 | 13 | 760 | 0.61 | -0.19 | 0.00 | -0.42 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 375.00 | 7.70 | 8.25 | 7.98 | 7.98 | -0.67 | -7.75% | 0.02 | 13 | 196 | 0.60 | -0.21 | 0.00 | -0.44 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 380.00 | 8.85 | 9.55 | 9.20 | 9.26 | -1.26 | -11.98% | 0.02 | 102 | 573 | 0.59 | -0.23 | 0.00 | -0.46 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 385.00 | 10.10 | 11.05 | 10.58 | 10.65 | -1.75 | -14.12% | 0.03 | 16 | 282 | 0.59 | -0.26 | 0.01 | -0.47 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 390.00 | 11.75 | 12.90 | 12.33 | 12.10 | -1.87 | -13.39% | 0.03 | 214 | 544 | 0.59 | -0.29 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 395.00 | 13.35 | 14.20 | 13.78 | 13.73 | -3.67 | -21.10% | 0.03 | 81 | 276 | 0.59 | -0.32 | 0.01 | -0.51 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 400.00 | 15.20 | 16.40 | 15.80 | 15.75 | -2.00 | -11.27% | 0.04 | 252 | 258 | 0.59 | -0.35 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 405.00 | 17.20 | 18.10 | 17.65 | 17.70 | -4.49 | -20.24% | 0.04 | 14 | 206 | 0.59 | -0.38 | 0.01 | -0.53 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 410.00 | 19.40 | 19.95 | 19.68 | 19.94 | -3.10 | -13.46% | 0.05 | 36 | 319 | 0.59 | -0.41 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 415.00 | 21.75 | 22.35 | 22.05 | 21.60 | -3.49 | -13.91% | 0.05 | 101 | 186 | 0.58 | -0.44 | 0.01 | -0.54 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 420.00 | 24.40 | 25.35 | 24.88 | 24.74 | -4.66 | -15.85% | 0.06 | 95 | 88 | 0.58 | -0.48 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 425.00 | 26.95 | 28.40 | 27.68 | 26.60 | -5.15 | -16.22% | 0.07 | 1 | 355 | 0.59 | -0.51 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 430.00 | 29.65 | 30.85 | 30.25 | 30.60 | -2.55 | -7.70% | 0.07 | 10 | 95 | 0.59 | -0.54 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 435.00 | 32.70 | 35.05 | 33.88 | 29.57 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.60 | -0.57 | 0.01 | -0.54 | 5/15/2026 | 5/20/2026 2:59:04 PM EST |
| 440.00 | 35.70 | 38.30 | 37.00 | 36.77 | +2.57 | +7.52% | 0.08 | 10 | 30 | 0.57 | -0.60 | 0.01 | -0.53 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 445.00 | 38.55 | 41.70 | 40.13 | 39.60 | +3.39 | +9.37% | 0.09 | 11 | 54 | 0.58 | -0.63 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 450.00 | 42.00 | 45.05 | 43.53 | 39.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.58 | -0.66 | 0.01 | -0.51 | 5/15/2026 | 5/20/2026 2:59:04 PM EST |
| 455.00 | 45.95 | 48.75 | 47.35 | 42.55 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.58 | -0.69 | 0.01 | -0.49 | 5/15/2026 | 5/20/2026 2:59:04 PM EST |
| 460.00 | 49.40 | 52.20 | 50.80 | 46.27 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.60 | -0.71 | 0.01 | -0.48 | 5/15/2026 | 5/20/2026 2:59:04 PM EST |
| 465.00 | 53.05 | 56.25 | 54.65 | 49.76 | 0.00 | 0.00% | 0.12 | 0 | 81 | 0.59 | -0.73 | 0.01 | -0.46 | 5/15/2026 | 5/20/2026 2:59:04 PM EST |
| 470.00 | 57.30 | 60.25 | 58.78 | 59.45 | +5.34 | +9.87% | 0.13 | 5 | 24 | 0.58 | -0.75 | 0.01 | -0.44 | 5/20/2026 | 5/20/2026 2:59:04 PM EST |
| 475.00 | 61.45 | 64.30 | 62.88 | 64.00 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.58 | -0.78 | 0.00 | -0.42 | 5/18/2026 | 5/20/2026 2:59:04 PM EST |
| 480.00 | 65.65 | 68.45 | 67.05 | 73.30 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.58 | -0.79 | 0.00 | -0.40 | 5/13/2026 | 5/20/2026 2:59:04 PM EST |
| 485.00 | 69.65 | 72.70 | 71.18 | 72.25 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.60 | -0.81 | 0.00 | -0.38 | 5/1/2026 | 5/20/2026 2:59:04 PM EST |
| 490.00 | 74.00 | 77.05 | 75.53 | 71.77 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.58 | -0.83 | 0.00 | -0.36 | 5/5/2026 | 5/20/2026 2:59:04 PM EST |
| 495.00 | 78.50 | 81.55 | 80.03 | 68.75 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.58 | -0.84 | 0.00 | -0.34 | 5/14/2026 | 5/20/2026 2:59:04 PM EST |
| 500.00 | 82.90 | 85.95 | 84.43 | % | 0.17 | 0 | 0 | 0.60 | -0.86 | 0.00 | -0.32 | 5/20/2026 2:59:04 PM EST | |||
| 510.00 | 92.00 | 95.20 | 93.60 | 86.80 | 0.00 | 0.00% | 0.18 | 0 | 57 | 0.58 | -0.88 | 0.00 | -0.28 | 5/11/2026 | 5/20/2026 2:59:04 PM EST |
| 520.00 | 101.30 | 104.30 | 102.80 | 87.54 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.68 | -0.91 | 0.00 | -0.24 | 5/14/2026 | 5/20/2026 2:59:04 PM EST |
| 530.00 | 110.75 | 113.75 | 112.25 | 114.95 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.70 | -0.92 | 0.00 | -0.21 | 5/4/2026 | 5/20/2026 2:59:04 PM EST |
| 540.00 | 120.35 | 123.40 | 121.88 | 119.45 | 0.00 | 0.00% | 0.23 | 0 | 22 | 0.72 | -0.94 | 0.00 | -0.17 | 5/6/2026 | 5/20/2026 2:59:04 PM EST |
| 550.00 | 130.15 | 133.15 | 131.65 | 129.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.72 | -0.95 | 0.00 | -0.15 | 5/1/2026 | 5/20/2026 2:59:04 PM EST |
| 560.00 | 139.65 | 142.95 | 141.30 | 126.35 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.78 | -0.96 | 0.00 | -0.12 | 5/14/2026 | 5/20/2026 2:59:04 PM EST |
| 570.00 | 149.50 | 152.80 | 151.15 | % | 0.27 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.10 | 5/20/2026 2:59:04 PM EST | |||
| 580.00 | 160.10 | 162.75 | 161.43 | % | 0.28 | 0 | 0 | 0.85 | -0.98 | 0.00 | -0.08 | 5/20/2026 2:59:04 PM EST | |||
| 590.00 | 170.10 | 172.75 | 171.43 | % | 0.29 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.07 | 5/20/2026 2:59:04 PM EST | |||
| 600.00 | 180.10 | 182.75 | 181.43 | % | 0.30 | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.06 | 5/20/2026 2:59:04 PM EST | |||
| 610.00 | 189.45 | 193.10 | 191.28 | % | 0.31 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.05 | 5/20/2026 2:59:04 PM EST | |||
| 620.00 | 199.45 | 203.10 | 201.28 | % | 0.32 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.04 | 5/20/2026 2:59:04 PM EST | |||
| 630.00 | 210.10 | 212.75 | 211.43 | % | 0.34 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 5/20/2026 2:59:04 PM EST | |||
| 640.00 | 220.10 | 222.75 | 221.43 | % | 0.35 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.02 | 5/20/2026 2:59:04 PM EST | |||
| 650.00 | 230.10 | 232.75 | 231.43 | % | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.02 | 5/20/2026 2:59:04 PM EST |