Options Chain for HEWLETT PACKARD ENTERPRISE CO COM (HPE) - $45.49 as of 5/29/2026 9:08:57 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 27.30 | 29.75 | 28.53 | 22.10 | 0.00 | 0.00% | 1.90 | 0 | 251 | 4.60 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:59 AM EST |
| 19.00 | 23.30 | 26.35 | 24.83 | 14.60 | 0.00 | 0.00% | 1.31 | 0 | 36 | 4.34 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:59 AM EST |
| 20.00 | 22.35 | 25.40 | 23.88 | 17.70 | 0.00 | 0.00% | 1.19 | 0 | 74 | 4.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:59 AM EST |
| 21.00 | 21.30 | 24.50 | 22.90 | 16.70 | 0.00 | 0.00% | 1.09 | 0 | 58 | 3.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:59 AM EST |
| 22.00 | 20.30 | 23.40 | 21.85 | 15.45 | 0.00 | 0.00% | 0.99 | 0 | 9 | 3.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 9:58:59 AM EST |
| 22.50 | 19.85 | 22.85 | 21.35 | 11.40 | 0.00 | 0.00% | 0.95 | 0 | 6 | 3.61 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:59 AM EST |
| 23.00 | 19.30 | 22.35 | 20.83 | 10.45 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.49 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 9:58:59 AM EST |
| 23.50 | 18.80 | 22.20 | 20.50 | % | 0.87 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 24.00 | 18.35 | 21.65 | 20.00 | % | 0.83 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 24.50 | 17.85 | 21.30 | 19.58 | 5.91 | 0.00 | 0.00% | 0.80 | 0 | 3 | 3.22 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 9:58:59 AM EST |
| 25.00 | 17.35 | 20.60 | 18.98 | 4.18 | 0.00 | 0.00% | 0.76 | 0 | 2 | 3.10 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 9:58:59 AM EST |
| 25.50 | 16.85 | 20.30 | 18.58 | 5.02 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.10 | 0.99 | 0.00 | -0.01 | 5/12/2026 | 5/29/2026 9:58:59 AM EST |
| 26.00 | 16.35 | 19.80 | 18.08 | % | 0.70 | 0 | 0 | 3.02 | 0.99 | 0.00 | -0.01 | 5/29/2026 9:58:59 AM EST | |||
| 26.50 | 15.85 | 19.35 | 17.60 | % | 0.66 | 0 | 0 | 2.94 | 0.99 | 0.00 | -0.01 | 5/29/2026 9:58:59 AM EST | |||
| 27.00 | 15.75 | 18.85 | 17.30 | 15.37 | +3.75 | +32.28% | 0.64 | 1 | 42 | 2.86 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 27.50 | 14.85 | 18.40 | 16.63 | 3.45 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.78 | 0.98 | 0.00 | -0.01 | 5/8/2026 | 5/29/2026 9:58:59 AM EST |
| 28.00 | 14.40 | 17.75 | 16.08 | % | 0.57 | 0 | 0 | 2.70 | 0.98 | 0.01 | -0.02 | 5/29/2026 9:58:59 AM EST | |||
| 28.50 | 13.90 | 16.85 | 15.38 | 14.00 | +4.86 | +53.18% | 0.54 | 2 | 5 | 2.65 | 0.97 | 0.01 | -0.02 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 29.00 | 13.40 | 16.75 | 15.08 | 8.33 | 0.00 | 0.00% | 0.52 | 0 | 18 | 2.59 | 0.97 | 0.01 | -0.02 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 29.50 | 12.95 | 16.50 | 14.73 | 1.70 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.49 | 0.96 | 0.01 | -0.03 | 5/1/2026 | 5/29/2026 9:58:59 AM EST |
| 30.00 | 12.90 | 16.00 | 14.45 | 4.13 | 0.00 | 0.00% | 0.48 | 0 | 5 | 2.42 | 0.96 | 0.01 | -0.03 | 5/20/2026 | 5/29/2026 9:58:59 AM EST |
| 30.50 | 12.45 | 15.50 | 13.98 | 3.61 | 0.00 | 0.00% | 0.46 | 0 | 14 | 2.37 | 0.95 | 0.01 | -0.03 | 5/20/2026 | 5/29/2026 9:58:59 AM EST |
| 31.00 | 11.50 | 15.00 | 13.25 | 6.35 | 0.00 | 0.00% | 0.43 | 0 | 24 | 2.28 | 0.94 | 0.01 | -0.04 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 31.50 | 11.05 | 14.55 | 12.80 | 3.21 | 0.00 | 0.00% | 0.41 | 0 | 8 | 2.04 | 0.93 | 0.01 | -0.04 | 5/21/2026 | 5/29/2026 9:58:59 AM EST |
| 32.00 | 10.60 | 13.70 | 12.15 | 5.70 | 0.00 | 0.00% | 0.38 | 0 | 15 | 2.18 | 0.92 | 0.02 | -0.05 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 32.50 | 10.15 | 13.60 | 11.88 | 5.75 | 0.00 | 0.00% | 0.37 | 0 | 62 | 2.13 | 0.91 | 0.02 | -0.05 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 33.00 | 10.15 | 12.30 | 11.23 | 5.00 | 0.00 | 0.00% | 0.34 | 0 | 52 | 1.38 | 0.90 | 0.02 | -0.06 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 33.50 | 9.25 | 12.25 | 10.75 | 4.75 | 0.00 | 0.00% | 0.32 | 0 | 12 | 2.03 | 0.89 | 0.02 | -0.06 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 34.00 | 8.85 | 12.10 | 10.48 | 8.78 | +4.29 | +95.55% | 0.31 | 2 | 34 | 1.90 | 0.87 | 0.02 | -0.07 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 34.50 | 8.40 | 11.70 | 10.05 | % | 0.29 | 0 | 0 | 1.59 | 0.86 | 0.02 | -0.08 | 5/29/2026 9:58:59 AM EST | |||
| 35.00 | 9.50 | 10.65 | 10.08 | 7.80 | +3.70 | +90.25% | 0.29 | 2 | 348 | 0.90 | 0.85 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 35.50 | 7.60 | 10.50 | 9.05 | 3.95 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.38 | 0.83 | 0.03 | -0.09 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 36.00 | 7.25 | 10.20 | 8.73 | 3.20 | 0.00 | 0.00% | 0.24 | 0 | 53 | 1.36 | 0.82 | 0.03 | -0.09 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 36.50 | 6.90 | 9.75 | 8.33 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 30 | 1.22 | 0.80 | 0.03 | -0.10 | 5/26/2026 | 5/29/2026 9:58:59 AM EST |
| 37.00 | 7.00 | 9.00 | 8.00 | 5.94 | +3.01 | +102.73% | 0.22 | 1 | 2 | 0.80 | 0.78 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 37.50 | 6.55 | 8.65 | 7.60 | 5.66 | +3.16 | +126.40% | 0.20 | 4 | 42 | 0.87 | 0.76 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 38.00 | 6.35 | 8.30 | 7.33 | 6.85 | +4.18 | +156.56% | 0.19 | 218 | 736 | 1.09 | 0.75 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 38.50 | 6.15 | 8.00 | 7.08 | 6.35 | +3.88 | +157.09% | 0.18 | 201 | 216 | 0.92 | 0.73 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 39.00 | 5.60 | 7.75 | 6.68 | 5.75 | +3.58 | +164.98% | 0.17 | 7 | 22 | 0.95 | 0.71 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 39.50 | 5.15 | 7.50 | 6.33 | % | 0.16 | 0 | 0 | 1.11 | 0.69 | 0.04 | -0.12 | 5/29/2026 9:58:59 AM EST | |||
| 40.00 | 6.60 | 7.40 | 7.00 | 6.25 | +4.40 | +237.84% | 0.17 | 1,334 | 1,434 | 1.11 | 0.67 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 40.50 | 4.55 | 6.90 | 5.73 | % | 0.14 | 0 | 0 | 0.98 | 0.65 | 0.04 | -0.13 | 5/29/2026 9:58:59 AM EST | |||
| 41.00 | 5.10 | 6.65 | 5.88 | 5.87 | +4.28 | +269.19% | 0.14 | 17 | 5 | 0.99 | 0.63 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 41.50 | 5.65 | 6.65 | 6.15 | 5.70 | +4.59 | +413.52% | 0.15 | 16 | 18 | 0.97 | 0.61 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 42.00 | 5.40 | 6.50 | 5.95 | 5.55 | +4.21 | +314.18% | 0.14 | 200 | 1 | 1.11 | 0.59 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 42.50 | 4.40 | 6.35 | 5.38 | 5.50 | % | 0.13 | 19 | 0 | 1.12 | 0.57 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 43.00 | 5.00 | 5.75 | 5.38 | 5.45 | % | 0.13 | 14 | 0 | 1.11 | 0.55 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 43.50 | 4.60 | 5.70 | 5.15 | 4.20 | % | 0.12 | 14 | 0 | 1.17 | 0.53 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 44.00 | 4.70 | 5.30 | 5.00 | 5.09 | +4.54 | +825.46% | 0.11 | 91 | 1 | 1.08 | 0.51 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 44.50 | 4.45 | 5.05 | 4.75 | 4.75 | % | 0.11 | 64 | 0 | 1.14 | 0.48 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 45.00 | 4.40 | 5.00 | 4.70 | 4.55 | +3.99 | +712.50% | 0.10 | 205 | 5 | 1.21 | 0.46 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 45.50 | 4.05 | 4.70 | 4.38 | 3.90 | % | 0.10 | 15 | 0 | 1.04 | 0.44 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 46.00 | 3.90 | 5.00 | 4.45 | 4.09 | +3.64 | +808.89% | 0.10 | 15 | 1 | 1.14 | 0.43 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 46.50 | 3.70 | 4.65 | 4.18 | % | 0.09 | 0 | 0 | 1.07 | 0.41 | 0.04 | -0.13 | 5/29/2026 9:58:59 AM EST | |||
| 47.00 | 3.45 | 4.20 | 3.83 | 3.76 | +3.24 | +623.08% | 0.08 | 96 | 24 | 1.17 | 0.39 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 47.50 | 3.40 | 4.55 | 3.98 | 3.20 | % | 0.08 | 12 | 0 | 1.06 | 0.37 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 48.00 | 3.20 | 4.20 | 3.70 | 2.50 | +2.14 | +594.45% | 0.08 | 1 | 2 | 1.18 | 0.35 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 48.50 | 2.22 | 3.60 | 2.91 | % | 0.06 | 0 | 0 | 1.16 | 0.33 | 0.04 | -0.12 | 5/29/2026 9:58:59 AM EST | |||
| 49.00 | 2.83 | 3.75 | 3.29 | 3.38 | % | 0.07 | 10 | 0 | 1.15 | 0.32 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 49.50 | 2.64 | 3.30 | 2.97 | 3.20 | % | 0.06 | 1 | 0 | 1.10 | 0.30 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 50.00 | 2.54 | 3.00 | 2.77 | 3.10 | +2.85 | +1,140.00% | 0.06 | 834 | 20 | 1.25 | 0.28 | 0.04 | -0.11 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 51.00 | 2.26 | 3.25 | 2.76 | 1.90 | +1.70 | +850.00% | 0.05 | 3 | 9 | 1.20 | 0.25 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 52.00 | 1.99 | 3.30 | 2.65 | 2.40 | % | 0.05 | 1 | 0 | 1.16 | 0.22 | 0.03 | -0.10 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 53.00 | 1.68 | 2.93 | 2.31 | % | 0.04 | 0 | 0 | 1.14 | 0.20 | 0.03 | -0.09 | 5/29/2026 9:58:59 AM EST | |||
| 54.00 | 1.62 | 2.92 | 2.27 | 1.90 | % | 0.04 | 4 | 0 | 1.06 | 0.17 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 55.00 | 1.55 | 3.25 | 2.40 | 2.14 | +2.04 | +2,040.00% | 0.04 | 103 | 2 | 1.34 | 0.15 | 0.03 | -0.08 | 5/29/2026 | 5/29/2026 9:58:59 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 19.00 | 0.00 | 2.14 | 1.07 | % | 0.06 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 20.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 21.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 22.00 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 22.50 | 0.00 | 2.14 | 1.07 | % | 0.05 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 9:58:59 AM EST | |||
| 23.00 | 0.00 | 2.14 | 1.07 | 1.12 | 0.00 | 0.00% | 0.05 | 0 | 3 | 3.54 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:58:59 AM EST |
| 23.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 3.45 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 9:58:59 AM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.05 | 0 | 4 | 3.36 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 9:58:59 AM EST |
| 24.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.77 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 9:58:59 AM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.18 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 9:58:59 AM EST |
| 25.50 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.10 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 9:58:59 AM EST |
| 26.00 | 0.00 | 2.16 | 1.08 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 58 | 3.02 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 9:58:59 AM EST |
| 26.50 | 0.00 | 2.16 | 1.08 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.94 | -0.01 | 0.00 | -0.01 | 5/20/2026 | 5/29/2026 9:58:59 AM EST |
| 27.00 | 0.00 | 2.16 | 1.08 | 0.08 | -0.07 | -46.67% | 0.04 | 10 | 19 | 2.86 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 27.50 | 0.00 | 2.17 | 1.09 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 44 | 2.78 | -0.02 | 0.00 | -0.01 | 5/21/2026 | 5/29/2026 9:58:59 AM EST |
| 28.00 | 0.00 | 2.17 | 1.09 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 52 | 2.71 | -0.02 | 0.01 | -0.02 | 5/22/2026 | 5/29/2026 9:58:59 AM EST |
| 28.50 | 0.00 | 2.18 | 1.09 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.63 | -0.03 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 29.00 | 0.00 | 2.18 | 1.09 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 7 | 2.56 | -0.03 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 29.50 | 0.00 | 2.19 | 1.10 | 0.71 | 0.00 | 0.00% | 0.04 | 0 | 29 | 2.49 | -0.04 | 0.01 | -0.03 | 5/18/2026 | 5/29/2026 9:58:59 AM EST |
| 30.00 | 0.00 | 2.20 | 1.10 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 27 | 2.42 | -0.04 | 0.01 | -0.03 | 5/22/2026 | 5/29/2026 9:58:59 AM EST |
| 30.50 | 0.01 | 1.67 | 0.84 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.35 | -0.05 | 0.01 | -0.03 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 31.00 | 0.01 | 1.08 | 0.55 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.19 | -0.06 | 0.01 | -0.04 | 5/22/2026 | 5/29/2026 9:58:59 AM EST |
| 31.50 | 0.14 | 0.96 | 0.55 | 0.36 | -0.09 | -20.00% | 0.02 | 5 | 7 | 1.15 | -0.07 | 0.01 | -0.04 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 32.00 | 0.01 | 1.15 | 0.58 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 62 | 1.12 | -0.08 | 0.02 | -0.05 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 32.50 | 0.01 | 1.22 | 0.62 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.10 | -0.09 | 0.02 | -0.05 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 33.00 | 0.01 | 1.10 | 0.56 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.97 | -0.10 | 0.02 | -0.06 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 33.50 | 0.01 | 1.56 | 0.79 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.04 | -0.11 | 0.02 | -0.06 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 34.00 | 0.01 | 1.48 | 0.75 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.02 | -0.13 | 0.02 | -0.07 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 34.50 | 0.10 | 1.82 | 0.96 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.02 | -0.14 | 0.02 | -0.08 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 35.00 | 0.53 | 1.35 | 0.94 | 0.85 | -0.55 | -39.29% | 0.03 | 21 | 5 | 0.92 | -0.15 | 0.02 | -0.08 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 35.50 | 0.48 | 1.63 | 1.06 | 1.46 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.81 | -0.17 | 0.03 | -0.09 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 36.00 | 0.60 | 1.48 | 1.04 | 0.73 | -1.06 | -59.22% | 0.03 | 8 | 16 | 1.05 | -0.18 | 0.03 | -0.09 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 36.50 | 0.21 | 2.00 | 1.11 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.96 | -0.20 | 0.03 | -0.10 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 37.00 | 0.26 | 1.70 | 0.98 | 2.12 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.89 | -0.22 | 0.03 | -0.10 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 37.50 | 0.50 | 1.90 | 1.20 | 2.38 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.98 | -0.24 | 0.03 | -0.10 | 5/28/2026 | 5/29/2026 9:58:59 AM EST |
| 38.00 | 1.07 | 2.08 | 1.58 | 1.89 | -0.47 | -19.92% | 0.04 | 3 | 19 | 1.16 | -0.25 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 38.50 | 1.35 | 2.29 | 1.82 | 1.63 | -1.82 | -52.76% | 0.05 | 2 | 22 | 1.05 | -0.27 | 0.03 | -0.11 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 39.00 | 1.31 | 2.56 | 1.94 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.03 | -0.29 | 0.04 | -0.12 | 5/27/2026 | 5/29/2026 9:58:59 AM EST |
| 39.50 | 1.15 | 2.80 | 1.98 | % | 0.05 | 0 | 0 | 1.04 | -0.31 | 0.04 | -0.12 | 5/29/2026 9:58:59 AM EST | |||
| 40.00 | 1.79 | 3.00 | 2.40 | 2.47 | -1.48 | -37.47% | 0.06 | 12 | 1 | 0.99 | -0.33 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 9:58:59 AM EST |
| 40.50 | 1.76 | 3.25 | 2.51 | % | 0.06 | 0 | 0 | 1.11 | -0.35 | 0.04 | -0.13 | 5/29/2026 9:58:59 AM EST | |||
| 41.00 | 2.81 | 3.55 | 3.18 | 3.00 | % | 0.08 | 1 | 0 | 1.04 | -0.37 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 41.50 | 3.25 | 4.00 | 3.63 | % | 0.09 | 0 | 0 | 1.10 | -0.39 | 0.04 | -0.13 | 5/29/2026 9:58:59 AM EST | |||
| 42.00 | 3.50 | 4.25 | 3.88 | % | 0.09 | 0 | 0 | 1.12 | -0.41 | 0.04 | -0.13 | 5/29/2026 9:58:59 AM EST | |||
| 42.50 | 3.80 | 4.70 | 4.25 | % | 0.10 | 0 | 0 | 1.07 | -0.43 | 0.04 | -0.13 | 5/29/2026 9:58:59 AM EST | |||
| 43.00 | 4.05 | 5.50 | 4.78 | % | 0.11 | 0 | 0 | 1.21 | -0.45 | 0.04 | -0.13 | 5/29/2026 9:58:59 AM EST | |||
| 43.50 | 4.40 | 5.00 | 4.70 | % | 0.11 | 0 | 0 | 1.07 | -0.47 | 0.04 | -0.13 | 5/29/2026 9:58:59 AM EST | |||
| 44.00 | 4.65 | 5.20 | 4.93 | 4.75 | % | 0.11 | 20 | 0 | 1.07 | -0.49 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 44.50 | 3.75 | 5.90 | 4.83 | % | 0.11 | 0 | 0 | 1.14 | -0.52 | 0.04 | -0.13 | 5/29/2026 9:58:59 AM EST | |||
| 45.00 | 4.10 | 5.85 | 4.98 | % | 0.11 | 0 | 0 | 1.10 | -0.54 | 0.04 | -0.13 | 5/29/2026 9:58:59 AM EST | |||
| 45.50 | 4.40 | 6.10 | 5.25 | % | 0.12 | 0 | 0 | 1.17 | -0.56 | 0.04 | -0.13 | 5/29/2026 9:58:59 AM EST | |||
| 46.00 | 4.75 | 6.40 | 5.58 | 5.65 | % | 0.12 | 9 | 0 | 1.18 | -0.57 | 0.04 | -0.13 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 46.50 | 5.10 | 6.75 | 5.93 | % | 0.13 | 0 | 0 | 1.07 | -0.59 | 0.04 | -0.13 | 5/29/2026 9:58:59 AM EST | |||
| 47.00 | 5.50 | 7.05 | 6.28 | % | 0.13 | 0 | 0 | 1.18 | -0.61 | 0.04 | -0.13 | 5/29/2026 9:58:59 AM EST | |||
| 47.50 | 5.95 | 7.75 | 6.85 | % | 0.14 | 0 | 0 | 1.22 | -0.63 | 0.04 | -0.13 | 5/29/2026 9:58:59 AM EST | |||
| 48.00 | 7.00 | 8.20 | 7.60 | 7.10 | % | 0.16 | 7 | 0 | 1.21 | -0.65 | 0.04 | -0.12 | 5/29/2026 | 5/29/2026 9:58:59 AM EST | |
| 48.50 | 6.55 | 8.05 | 7.30 | % | 0.15 | 0 | 0 | 1.21 | -0.67 | 0.04 | -0.12 | 5/29/2026 9:58:59 AM EST | |||
| 49.00 | 7.20 | 8.50 | 7.85 | % | 0.16 | 0 | 0 | 1.28 | -0.68 | 0.04 | -0.12 | 5/29/2026 9:58:59 AM EST | |||
| 49.50 | 7.30 | 9.30 | 8.30 | % | 0.17 | 0 | 0 | 1.15 | -0.70 | 0.04 | -0.12 | 5/29/2026 9:58:59 AM EST | |||
| 50.00 | 8.05 | 9.20 | 8.63 | % | 0.17 | 0 | 0 | 1.26 | -0.72 | 0.04 | -0.11 | 5/29/2026 9:58:59 AM EST | |||
| 51.00 | 8.10 | 11.45 | 9.78 | % | 0.19 | 0 | 0 | 1.11 | -0.75 | 0.03 | -0.11 | 5/29/2026 9:58:59 AM EST | |||
| 52.00 | 8.65 | 12.30 | 10.48 | % | 0.20 | 0 | 0 | 1.04 | -0.78 | 0.03 | -0.10 | 5/29/2026 9:58:59 AM EST | |||
| 53.00 | 9.40 | 13.00 | 11.20 | % | 0.21 | 0 | 0 | 1.63 | -0.80 | 0.03 | -0.09 | 5/29/2026 9:58:59 AM EST | |||
| 54.00 | 10.20 | 13.90 | 12.05 | % | 0.22 | 0 | 0 | 1.93 | -0.83 | 0.03 | -0.08 | 5/29/2026 9:58:59 AM EST | |||
| 55.00 | 11.70 | 14.75 | 13.23 | % | 0.24 | 0 | 0 | 1.96 | -0.85 | 0.03 | -0.08 | 5/29/2026 9:58:59 AM EST |