Options Chain for WESTERN DIGITAL CORP COM (WDC) - $458.81 as of 5/20/2026 5:23:36 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 | 238.65 | 247.40 | 243.03 | 274.41 | 0.00 | 0.00% | 1.13 | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 2:58:50 PM EST |
| 220.00 | 233.70 | 242.50 | 238.10 | % | 1.08 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 225.00 | 228.75 | 237.50 | 233.13 | % | 1.04 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.01 | 5/20/2026 2:58:50 PM EST | |||
| 230.00 | 223.70 | 232.20 | 227.95 | % | 0.99 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 5/20/2026 2:58:50 PM EST | |||
| 235.00 | 218.60 | 227.60 | 223.10 | % | 0.95 | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 5/20/2026 2:58:50 PM EST | |||
| 240.00 | 213.75 | 222.65 | 218.20 | % | 0.91 | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.02 | 5/20/2026 2:58:50 PM EST | |||
| 245.00 | 208.90 | 217.65 | 213.28 | % | 0.87 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.03 | 5/20/2026 2:58:50 PM EST | |||
| 250.00 | 203.95 | 212.70 | 208.33 | % | 0.83 | 0 | 0 | 1.66 | 1.00 | 0.00 | -0.03 | 5/20/2026 2:58:50 PM EST | |||
| 255.00 | 200.35 | 206.95 | 203.65 | % | 0.80 | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.03 | 5/20/2026 2:58:50 PM EST | |||
| 260.00 | 195.80 | 201.50 | 198.65 | % | 0.76 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.06 | 5/20/2026 2:58:50 PM EST | |||
| 265.00 | 190.60 | 197.10 | 193.85 | % | 0.73 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.07 | 5/20/2026 2:58:50 PM EST | |||
| 270.00 | 184.20 | 192.80 | 188.50 | % | 0.70 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.08 | 5/20/2026 2:58:50 PM EST | |||
| 275.00 | 179.35 | 187.75 | 183.55 | % | 0.67 | 0 | 0 | 1.42 | 0.99 | 0.00 | -0.09 | 5/20/2026 2:58:50 PM EST | |||
| 280.00 | 174.45 | 182.85 | 178.65 | % | 0.64 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.09 | 5/20/2026 2:58:50 PM EST | |||
| 285.00 | 169.55 | 178.10 | 173.83 | % | 0.61 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.08 | 5/20/2026 2:58:50 PM EST | |||
| 290.00 | 166.40 | 172.65 | 169.53 | % | 0.58 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.12 | 5/20/2026 2:58:50 PM EST | |||
| 295.00 | 161.00 | 167.80 | 164.40 | 140.44 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.26 | 0.98 | 0.00 | -0.13 | 5/1/2026 | 5/20/2026 2:58:50 PM EST |
| 300.00 | 156.50 | 163.00 | 159.75 | 165.85 | -3.55 | -2.10% | 0.53 | 2 | 1 | 1.23 | 0.98 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 305.00 | 151.20 | 158.20 | 154.70 | % | 0.51 | 0 | 0 | 1.20 | 0.98 | 0.00 | -0.16 | 5/20/2026 2:58:50 PM EST | |||
| 310.00 | 146.90 | 153.40 | 150.15 | % | 0.48 | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.18 | 5/20/2026 2:58:50 PM EST | |||
| 315.00 | 142.20 | 148.65 | 145.43 | 162.95 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.16 | 0.97 | 0.00 | -0.20 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 320.00 | 137.40 | 143.90 | 140.65 | % | 0.44 | 0 | 0 | 1.13 | 0.96 | 0.00 | -0.22 | 5/20/2026 2:58:50 PM EST | |||
| 325.00 | 132.35 | 139.20 | 135.78 | 153.08 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.11 | 0.96 | 0.00 | -0.25 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 330.00 | 127.65 | 134.55 | 131.10 | 162.45 | 0.00 | 0.00% | 0.40 | 0 | 3 | 1.09 | 0.95 | 0.00 | -0.27 | 5/13/2026 | 5/20/2026 2:58:50 PM EST |
| 335.00 | 123.10 | 129.95 | 126.53 | % | 0.38 | 0 | 0 | 1.07 | 0.94 | 0.00 | -0.30 | 5/20/2026 2:58:50 PM EST | |||
| 340.00 | 118.45 | 125.40 | 121.93 | % | 0.36 | 0 | 0 | 1.06 | 0.94 | 0.00 | -0.32 | 5/20/2026 2:58:50 PM EST | |||
| 345.00 | 114.00 | 120.90 | 117.45 | % | 0.34 | 0 | 0 | 0.76 | 0.93 | 0.00 | -0.35 | 5/20/2026 2:58:50 PM EST | |||
| 350.00 | 109.90 | 116.50 | 113.20 | 134.12 | 0.00 | 0.00% | 0.32 | 0 | 13 | 0.80 | 0.92 | 0.00 | -0.38 | 5/15/2026 | 5/20/2026 2:58:50 PM EST |
| 355.00 | 105.60 | 112.10 | 108.85 | % | 0.31 | 0 | 0 | 0.83 | 0.91 | 0.00 | -0.41 | 5/20/2026 2:58:50 PM EST | |||
| 360.00 | 100.40 | 107.95 | 104.18 | 113.88 | -5.72 | -4.79% | 0.29 | 1 | 2 | 0.83 | 0.90 | 0.00 | -0.44 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 365.00 | 96.35 | 103.70 | 100.03 | 109.51 | +11.41 | +11.64% | 0.27 | 2 | 1 | 0.85 | 0.88 | 0.00 | -0.47 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 370.00 | 92.15 | 99.50 | 95.83 | 100.48 | +22.96 | +29.62% | 0.26 | 1 | 2 | 0.85 | 0.87 | 0.00 | -0.50 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 375.00 | 87.40 | 95.40 | 91.40 | 98.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.85 | 0.86 | 0.00 | -0.53 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 380.00 | 84.90 | 91.20 | 88.05 | 88.69 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.86 | 0.84 | 0.00 | -0.56 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 385.00 | 81.35 | 87.25 | 84.30 | 120.55 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.86 | 0.83 | 0.00 | -0.59 | 5/13/2026 | 5/20/2026 2:58:50 PM EST |
| 390.00 | 77.35 | 83.45 | 80.40 | 73.95 | 0.00 | 0.00% | 0.21 | 0 | 24 | 0.85 | 0.81 | 0.00 | -0.62 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 395.00 | 73.80 | 79.75 | 76.78 | 73.08 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.85 | 0.80 | 0.00 | -0.65 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 400.00 | 69.85 | 76.10 | 72.98 | 66.25 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.84 | 0.78 | 0.00 | -0.68 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 405.00 | 66.10 | 73.00 | 69.55 | 65.98 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.86 | 0.76 | 0.00 | -0.70 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 410.00 | 64.00 | 68.95 | 66.48 | 73.18 | +10.41 | +16.59% | 0.16 | 3 | 35 | 0.84 | 0.74 | 0.00 | -0.73 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 415.00 | 59.10 | 66.60 | 62.85 | 61.95 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.86 | 0.73 | 0.00 | -0.75 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 420.00 | 57.65 | 62.20 | 59.93 | 59.90 | 0.00 | 0.00% | 0.14 | 0 | 18 | 0.85 | 0.71 | 0.00 | -0.77 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 425.00 | 53.75 | 59.60 | 56.68 | 61.20 | +3.80 | +6.62% | 0.13 | 2 | 24 | 0.85 | 0.69 | 0.00 | -0.79 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 430.00 | 50.60 | 55.40 | 53.00 | 58.15 | +15.50 | +36.35% | 0.12 | 24 | 25 | 0.85 | 0.67 | 0.00 | -0.81 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 435.00 | 48.70 | 54.50 | 51.60 | 49.90 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.85 | 0.65 | 0.00 | -0.82 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 440.00 | 45.30 | 51.85 | 48.58 | 49.40 | +3.35 | +7.28% | 0.11 | 6 | 17 | 0.86 | 0.63 | 0.00 | -0.84 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 445.00 | 42.80 | 48.55 | 45.68 | 47.30 | +10.75 | +29.42% | 0.10 | 1 | 26 | 0.86 | 0.61 | 0.00 | -0.85 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 450.00 | 40.75 | 46.45 | 43.60 | 41.15 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.84 | 0.59 | 0.00 | -0.85 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 455.00 | 38.40 | 43.80 | 41.10 | 44.18 | +4.18 | +10.45% | 0.09 | 22 | 35 | 0.84 | 0.56 | 0.00 | -0.86 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 460.00 | 36.25 | 40.75 | 38.50 | 41.61 | +3.96 | +10.52% | 0.08 | 22 | 24 | 0.84 | 0.54 | 0.00 | -0.86 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 465.00 | 33.80 | 37.80 | 35.80 | 37.20 | +2.55 | +7.36% | 0.08 | 11 | 22 | 0.84 | 0.52 | 0.00 | -0.86 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 470.00 | 31.05 | 35.05 | 33.05 | 33.30 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.83 | 0.50 | 0.00 | -0.86 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 475.00 | 29.40 | 32.85 | 31.13 | 31.52 | +1.74 | +5.85% | 0.07 | 3 | 25 | 0.83 | 0.48 | 0.00 | -0.86 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 480.00 | 27.35 | 31.35 | 29.35 | 29.10 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.83 | 0.46 | 0.00 | -0.86 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 485.00 | 25.90 | 29.05 | 27.48 | 26.50 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.82 | 0.44 | 0.00 | -0.85 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 490.00 | 24.40 | 27.15 | 25.78 | 24.85 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.82 | 0.42 | 0.00 | -0.84 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 495.00 | 22.75 | 25.35 | 24.05 | 24.50 | +3.65 | +17.51% | 0.05 | 2 | 21 | 0.82 | 0.40 | 0.00 | -0.83 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 500.00 | 20.95 | 23.85 | 22.40 | 25.50 | +7.10 | +38.59% | 0.04 | 4 | 70 | 0.83 | 0.38 | 0.00 | -0.81 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 505.00 | 19.45 | 22.55 | 21.00 | 21.05 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.83 | 0.37 | 0.00 | -0.80 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 510.00 | 18.15 | 21.85 | 20.00 | 21.05 | -2.19 | -9.43% | 0.04 | 3 | 35 | 0.83 | 0.35 | 0.00 | -0.78 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 515.00 | 16.75 | 20.40 | 18.58 | 20.00 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.84 | 0.33 | 0.00 | -0.77 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 520.00 | 15.70 | 18.35 | 17.03 | 18.08 | -2.52 | -12.24% | 0.03 | 1 | 316 | 0.83 | 0.31 | 0.00 | -0.75 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 525.00 | 14.30 | 17.00 | 15.65 | 16.87 | +1.97 | +13.23% | 0.03 | 1 | 14 | 0.83 | 0.30 | 0.00 | -0.73 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 530.00 | 13.80 | 15.90 | 14.85 | 14.71 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.82 | 0.28 | 0.00 | -0.71 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 535.00 | 12.50 | 15.55 | 14.03 | 11.80 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.82 | 0.26 | 0.00 | -0.69 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 540.00 | 11.85 | 13.75 | 12.80 | 14.00 | +3.40 | +32.08% | 0.02 | 4 | 31 | 0.82 | 0.25 | 0.00 | -0.67 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 545.00 | 10.75 | 12.70 | 11.73 | 12.90 | % | 0.02 | 2 | 0 | 0.82 | 0.24 | 0.00 | -0.64 | 5/20/2026 | 5/20/2026 2:58:50 PM EST | |
| 550.00 | 8.65 | 13.15 | 10.90 | 10.33 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.81 | 0.22 | 0.00 | -0.62 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 555.00 | 8.85 | 11.25 | 10.05 | 10.68 | +0.43 | +4.20% | 0.02 | 2 | 8 | 0.81 | 0.21 | 0.00 | -0.60 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 560.00 | 8.70 | 10.10 | 9.40 | 17.65 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.82 | 0.20 | 0.00 | -0.58 | 5/15/2026 | 5/20/2026 2:58:50 PM EST |
| 565.00 | 4.20 | 12.70 | 8.45 | % | 0.01 | 0 | 0 | 0.80 | 0.18 | 0.00 | -0.55 | 5/20/2026 2:58:50 PM EST | |||
| 570.00 | 7.35 | 8.60 | 7.98 | 6.06 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.82 | 0.17 | 0.00 | -0.53 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 580.00 | 4.05 | 9.60 | 6.83 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.81 | 0.15 | 0.00 | -0.49 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 590.00 | 4.75 | 7.25 | 6.00 | 6.25 | -5.76 | -47.96% | 0.01 | 2 | 21 | 0.77 | 0.13 | 0.00 | -0.44 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 600.00 | 4.40 | 9.10 | 6.75 | 5.51 | +0.36 | +6.99% | 0.01 | 1 | 74 | 0.88 | 0.11 | 0.00 | -0.40 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 610.00 | 3.55 | 5.55 | 4.55 | 4.35 | +0.10 | +2.36% | 0.01 | 3 | 31 | 0.83 | 0.10 | 0.00 | -0.36 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 620.00 | 3.10 | 4.15 | 3.63 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.82 | 0.09 | 0.00 | -0.32 | 5/15/2026 | 5/20/2026 2:58:50 PM EST |
| 630.00 | 0.01 | 7.35 | 3.68 | 10.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.71 | 0.07 | 0.00 | -0.28 | 5/13/2026 | 5/20/2026 2:58:50 PM EST |
| 640.00 | 0.01 | 5.30 | 2.66 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.68 | 0.06 | 0.00 | -0.25 | 5/14/2026 | 5/20/2026 2:58:50 PM EST |
| 650.00 | 0.00 | 4.20 | 2.10 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.90 | 0.05 | 0.00 | -0.22 | 5/15/2026 | 5/20/2026 2:58:50 PM EST |
| 660.00 | 0.01 | 3.35 | 1.68 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.80 | 0.05 | 0.00 | -0.20 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 670.00 | 0.00 | 2.88 | 1.44 | 2.82 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.76 | 0.04 | 0.00 | -0.17 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 680.00 | 0.01 | 4.80 | 2.41 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.85 | 0.03 | 0.00 | -0.15 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 690.00 | 0.01 | 5.55 | 2.78 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.80 | 0.03 | 0.00 | -0.13 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 700.00 | 0.21 | 1.51 | 0.86 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.79 | 0.02 | 0.00 | -0.11 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 710.00 | 0.00 | 2.09 | 1.05 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.95 | 0.02 | 0.00 | -0.10 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 720.00 | 0.10 | 5.10 | 2.60 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.93 | 0.02 | 0.00 | -0.09 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 730.00 | 0.01 | 5.00 | 2.51 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.89 | 0.01 | 0.00 | -0.07 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 740.00 | 0.00 | 4.75 | 2.38 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.90 | 0.01 | 0.00 | -0.06 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 750.00 | 0.01 | 4.80 | 2.41 | 3.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.01 | 0.00 | -0.05 | 5/13/2026 | 5/20/2026 2:58:50 PM EST |
| 760.00 | 0.00 | 4.75 | 2.38 | 2.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.28 | 0.01 | 0.00 | -0.05 | 5/14/2026 | 5/20/2026 2:58:50 PM EST |
| 770.00 | 0.00 | 4.70 | 2.35 | 1.89 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.30 | 0.01 | 0.00 | -0.04 | 5/14/2026 | 5/20/2026 2:58:50 PM EST |
| 780.00 | 0.00 | 4.65 | 2.33 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.01 | 0.00 | -0.03 | 5/12/2026 | 5/20/2026 2:58:50 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 | 4.30 | 2.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 2:58:50 PM EST |
| 220.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/20/2026 2:58:50 PM EST | |||
| 225.00 | 0.00 | 4.35 | 2.18 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 5/20/2026 2:58:50 PM EST | |||
| 230.00 | 0.00 | 4.35 | 2.18 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/20/2026 2:58:50 PM EST |
| 235.00 | 0.00 | 4.40 | 2.20 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 5/20/2026 2:58:50 PM EST |
| 240.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.02 | 5/20/2026 2:58:50 PM EST | |||
| 245.00 | 0.00 | 4.45 | 2.23 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.03 | 5/20/2026 2:58:50 PM EST | |||
| 250.00 | 0.00 | 4.45 | 2.23 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | -0.03 | 5/13/2026 | 5/20/2026 2:58:50 PM EST |
| 255.00 | 0.00 | 4.50 | 2.25 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 260.00 | 0.06 | 1.23 | 0.65 | 0.42 | -0.87 | -67.45% | 0.00 | 2 | 1 | 1.02 | 0.00 | 0.00 | -0.06 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 265.00 | 0.16 | 1.35 | 0.76 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | -0.07 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 270.00 | 0.25 | 0.94 | 0.60 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.00 | -0.01 | 0.00 | -0.08 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 275.00 | 0.02 | 1.20 | 0.61 | 2.62 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.90 | -0.01 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 280.00 | 0.02 | 1.18 | 0.60 | 2.79 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.87 | -0.01 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 285.00 | 0.00 | 1.65 | 0.83 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | -0.01 | 0.00 | -0.08 | 5/13/2026 | 5/20/2026 2:58:50 PM EST |
| 290.00 | 0.59 | 1.46 | 1.03 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | -0.01 | 0.00 | -0.12 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 295.00 | 0.51 | 1.64 | 1.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.94 | -0.01 | 0.00 | -0.13 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 300.00 | 0.88 | 1.74 | 1.31 | 1.35 | -0.15 | -10.00% | 0.00 | 6 | 35 | 0.95 | -0.02 | 0.00 | -0.15 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 305.00 | 1.00 | 2.27 | 1.64 | 1.38 | -0.19 | -12.11% | 0.01 | 1 | 2 | 0.96 | -0.02 | 0.00 | -0.16 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 310.00 | 1.02 | 2.49 | 1.76 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.94 | -0.03 | 0.00 | -0.18 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 315.00 | 1.29 | 2.43 | 1.86 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.92 | -0.03 | 0.00 | -0.20 | 5/11/2026 | 5/20/2026 2:58:50 PM EST |
| 320.00 | 1.51 | 3.50 | 2.51 | 2.49 | -0.86 | -25.68% | 0.01 | 1 | 112 | 0.94 | -0.04 | 0.00 | -0.22 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 325.00 | 1.50 | 2.94 | 2.22 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.89 | -0.04 | 0.00 | -0.25 | 5/11/2026 | 5/20/2026 2:58:50 PM EST |
| 330.00 | 2.01 | 2.98 | 2.50 | 4.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.88 | -0.05 | 0.00 | -0.27 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 335.00 | 1.41 | 3.40 | 2.41 | 3.25 | -0.51 | -13.57% | 0.01 | 2 | 5 | 0.84 | -0.06 | 0.00 | -0.30 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 340.00 | 2.53 | 3.75 | 3.14 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.86 | -0.06 | 0.00 | -0.32 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 345.00 | 2.37 | 4.20 | 3.29 | 4.20 | -0.15 | -3.45% | 0.01 | 10 | 45 | 0.84 | -0.07 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 350.00 | 4.00 | 4.80 | 4.40 | 4.25 | -2.01 | -32.11% | 0.01 | 2 | 84 | 0.87 | -0.08 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 355.00 | 4.25 | 5.35 | 4.80 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.86 | -0.09 | 0.00 | -0.41 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 360.00 | 4.65 | 6.00 | 5.33 | 5.75 | -1.70 | -22.82% | 0.01 | 1 | 55 | 0.86 | -0.10 | 0.00 | -0.44 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 365.00 | 5.25 | 6.95 | 6.10 | 8.74 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.83 | -0.12 | 0.00 | -0.47 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 370.00 | 6.10 | 7.55 | 6.83 | 9.93 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.85 | -0.13 | 0.00 | -0.50 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 375.00 | 5.85 | 8.50 | 7.18 | 11.17 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.82 | -0.14 | 0.00 | -0.53 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 380.00 | 7.80 | 9.55 | 8.68 | 8.54 | -1.71 | -16.69% | 0.02 | 2 | 137 | 0.84 | -0.16 | 0.00 | -0.56 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 385.00 | 8.90 | 10.70 | 9.80 | 10.16 | -2.84 | -21.85% | 0.03 | 1 | 191 | 0.84 | -0.17 | 0.00 | -0.59 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 390.00 | 10.10 | 11.95 | 11.03 | 11.25 | -1.25 | -10.00% | 0.03 | 4 | 168 | 0.84 | -0.19 | 0.00 | -0.62 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 395.00 | 12.10 | 13.20 | 12.65 | 12.34 | -1.53 | -11.04% | 0.03 | 166 | 74 | 0.85 | -0.20 | 0.00 | -0.65 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 400.00 | 13.30 | 14.60 | 13.95 | 13.05 | -2.05 | -13.58% | 0.03 | 799 | 140 | 0.84 | -0.22 | 0.00 | -0.68 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 405.00 | 13.90 | 16.00 | 14.95 | 14.80 | -5.40 | -26.74% | 0.04 | 11 | 43 | 0.83 | -0.24 | 0.00 | -0.70 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 410.00 | 16.50 | 17.50 | 17.00 | 16.25 | -2.57 | -13.66% | 0.04 | 3 | 79 | 0.85 | -0.26 | 0.00 | -0.73 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 415.00 | 18.15 | 19.60 | 18.88 | 17.80 | -2.70 | -13.18% | 0.05 | 29 | 48 | 0.84 | -0.27 | 0.00 | -0.75 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 420.00 | 19.90 | 21.20 | 20.55 | 19.22 | -1.78 | -8.48% | 0.05 | 25 | 74 | 0.84 | -0.29 | 0.00 | -0.77 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 425.00 | 21.70 | 23.05 | 22.38 | 20.97 | -2.32 | -9.97% | 0.05 | 8 | 20 | 0.84 | -0.31 | 0.00 | -0.79 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 430.00 | 23.65 | 25.05 | 24.35 | 22.92 | -3.08 | -11.85% | 0.06 | 35 | 79 | 0.84 | -0.33 | 0.00 | -0.81 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 435.00 | 25.85 | 27.35 | 26.60 | 28.63 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.84 | -0.35 | 0.00 | -0.82 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 440.00 | 28.00 | 29.60 | 28.80 | 26.60 | -4.32 | -13.98% | 0.07 | 7 | 60 | 0.84 | -0.37 | 0.00 | -0.84 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 445.00 | 30.15 | 31.85 | 31.00 | 33.00 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.83 | -0.39 | 0.00 | -0.85 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 450.00 | 32.95 | 34.40 | 33.68 | 31.34 | -4.41 | -12.34% | 0.07 | 3 | 104 | 0.84 | -0.41 | 0.00 | -0.85 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 455.00 | 34.25 | 37.00 | 35.63 | 34.55 | -3.45 | -9.08% | 0.08 | 22 | 36 | 0.84 | -0.44 | 0.00 | -0.86 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 460.00 | 36.80 | 40.10 | 38.45 | 41.00 | 0.00 | 0.00% | 0.08 | 0 | 42 | 0.84 | -0.46 | 0.00 | -0.86 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 465.00 | 38.25 | 43.35 | 40.80 | 39.80 | -12.92 | -24.51% | 0.09 | 2 | 280 | 0.82 | -0.48 | 0.00 | -0.86 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 470.00 | 41.40 | 45.85 | 43.63 | 56.19 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.83 | -0.50 | 0.00 | -0.86 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 475.00 | 44.45 | 48.75 | 46.60 | 59.54 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.82 | -0.52 | 0.00 | -0.86 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 480.00 | 49.45 | 51.95 | 50.70 | 63.71 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.84 | -0.54 | 0.00 | -0.86 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 485.00 | 51.00 | 55.75 | 53.38 | 55.34 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.81 | -0.56 | 0.00 | -0.85 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 490.00 | 55.80 | 58.65 | 57.23 | 59.24 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.81 | -0.58 | 0.00 | -0.84 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 495.00 | 56.65 | 61.80 | 59.23 | 58.38 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.81 | -0.60 | 0.00 | -0.83 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 500.00 | 59.60 | 65.05 | 62.33 | 66.37 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.82 | -0.62 | 0.00 | -0.81 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 505.00 | 63.00 | 69.05 | 66.03 | 74.40 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.81 | -0.63 | 0.00 | -0.80 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 510.00 | 68.30 | 72.80 | 70.55 | 68.05 | -4.90 | -6.72% | 0.14 | 14 | 12 | 0.82 | -0.65 | 0.00 | -0.78 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 515.00 | 70.15 | 76.00 | 73.08 | 70.09 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.81 | -0.67 | 0.00 | -0.77 | 5/15/2026 | 5/20/2026 2:58:50 PM EST |
| 520.00 | 75.50 | 80.25 | 77.88 | 79.70 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.81 | -0.69 | 0.00 | -0.75 | 5/19/2026 | 5/20/2026 2:58:50 PM EST |
| 525.00 | 78.00 | 83.95 | 80.98 | 79.40 | +14.25 | +21.88% | 0.15 | 2 | 12 | 0.80 | -0.70 | 0.00 | -0.73 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 530.00 | 83.85 | 87.20 | 85.53 | 82.90 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.83 | -0.72 | 0.00 | -0.71 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 535.00 | 86.00 | 91.80 | 88.90 | 87.20 | +15.85 | +22.22% | 0.17 | 2 | 10 | 0.80 | -0.74 | 0.00 | -0.69 | 5/20/2026 | 5/20/2026 2:58:50 PM EST |
| 540.00 | 90.60 | 95.95 | 93.28 | 90.95 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.81 | -0.75 | 0.00 | -0.67 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 545.00 | 94.00 | 100.55 | 97.28 | % | 0.18 | 0 | 0 | 0.80 | -0.76 | 0.00 | -0.64 | 5/20/2026 2:58:50 PM EST | |||
| 550.00 | 98.15 | 104.20 | 101.18 | 70.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.81 | -0.78 | 0.00 | -0.62 | 5/11/2026 | 5/20/2026 2:58:50 PM EST |
| 555.00 | 102.40 | 109.10 | 105.75 | % | 0.19 | 0 | 0 | 0.79 | -0.79 | 0.00 | -0.60 | 5/20/2026 2:58:50 PM EST | |||
| 560.00 | 106.70 | 112.65 | 109.68 | 88.35 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.80 | -0.80 | 0.00 | -0.58 | 5/13/2026 | 5/20/2026 2:58:50 PM EST |
| 565.00 | 111.05 | 118.00 | 114.53 | % | 0.20 | 0 | 0 | 0.80 | -0.82 | 0.00 | -0.55 | 5/20/2026 2:58:50 PM EST | |||
| 570.00 | 115.45 | 122.80 | 119.13 | 128.62 | 0.00 | 0.00% | 0.21 | 0 | 14 | 0.80 | -0.83 | 0.00 | -0.53 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 580.00 | 124.35 | 130.75 | 127.55 | 128.38 | 0.00 | 0.00% | 0.22 | 0 | 32 | 0.79 | -0.85 | 0.00 | -0.49 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 590.00 | 133.45 | 140.30 | 136.88 | 151.05 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.79 | -0.87 | 0.00 | -0.44 | 5/18/2026 | 5/20/2026 2:58:50 PM EST |
| 600.00 | 142.65 | 148.85 | 145.75 | 127.25 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.75 | -0.89 | 0.00 | -0.40 | 5/12/2026 | 5/20/2026 2:58:50 PM EST |
| 610.00 | 152.00 | 157.60 | 154.80 | 144.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.98 | -0.90 | 0.00 | -0.36 | 5/8/2026 | 5/20/2026 2:58:50 PM EST |
| 620.00 | 161.40 | 168.25 | 164.83 | 120.60 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.95 | -0.92 | 0.00 | -0.32 | 5/11/2026 | 5/20/2026 2:58:50 PM EST |
| 630.00 | 170.95 | 178.25 | 174.60 | % | 0.28 | 0 | 0 | 0.99 | -0.93 | 0.00 | -0.28 | 5/20/2026 2:58:50 PM EST | |||
| 640.00 | 180.55 | 187.20 | 183.88 | 137.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.03 | -0.94 | 0.00 | -0.25 | 5/11/2026 | 5/20/2026 2:58:50 PM EST |
| 650.00 | 190.20 | 196.65 | 193.43 | % | 0.30 | 0 | 0 | 1.03 | -0.95 | 0.00 | -0.22 | 5/20/2026 2:58:50 PM EST | |||
| 660.00 | 199.90 | 206.50 | 203.20 | 153.95 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.05 | -0.95 | 0.00 | -0.20 | 5/11/2026 | 5/20/2026 2:58:50 PM EST |
| 670.00 | 209.65 | 216.80 | 213.23 | % | 0.32 | 0 | 0 | 1.08 | -0.96 | 0.00 | -0.17 | 5/20/2026 2:58:50 PM EST | |||
| 680.00 | 219.45 | 225.90 | 222.68 | % | 0.33 | 0 | 0 | 1.12 | -0.97 | 0.00 | -0.15 | 5/20/2026 2:58:50 PM EST | |||
| 690.00 | 229.30 | 235.80 | 232.55 | % | 0.34 | 0 | 0 | 1.10 | -0.97 | 0.00 | -0.13 | 5/20/2026 2:58:50 PM EST | |||
| 700.00 | 238.40 | 247.25 | 242.83 | % | 0.35 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.11 | 5/20/2026 2:58:50 PM EST | |||
| 710.00 | 248.25 | 257.00 | 252.63 | 237.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.19 | -0.98 | 0.00 | -0.10 | 5/12/2026 | 5/20/2026 2:58:50 PM EST |
| 720.00 | 258.15 | 267.00 | 262.58 | % | 0.36 | 0 | 0 | 1.24 | -0.98 | 0.00 | -0.09 | 5/20/2026 2:58:50 PM EST | |||
| 730.00 | 268.10 | 276.90 | 272.50 | % | 0.37 | 0 | 0 | 1.27 | -0.99 | 0.00 | -0.07 | 5/20/2026 2:58:50 PM EST | |||
| 740.00 | 278.05 | 286.95 | 282.50 | % | 0.38 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.06 | 5/20/2026 2:58:50 PM EST | |||
| 750.00 | 288.00 | 296.90 | 292.45 | % | 0.39 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.05 | 5/20/2026 2:58:50 PM EST | |||
| 760.00 | 297.95 | 306.90 | 302.43 | % | 0.40 | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.05 | 5/20/2026 2:58:50 PM EST | |||
| 770.00 | 307.95 | 316.90 | 312.43 | % | 0.41 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.04 | 5/20/2026 2:58:50 PM EST | |||
| 780.00 | 317.95 | 326.70 | 322.33 | % | 0.41 | 0 | 0 | 1.36 | -0.99 | 0.00 | -0.03 | 5/20/2026 2:58:50 PM EST |