Options Chain for APPLIED MATLS INC COM (AMAT) - $409.95 as of 4/23/2026 7:48:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 337.35 | 340.25 | 338.80 | 320.50 | 0.00 | 0.00% | 5.21 | 0 | 16 | 2.50 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 3:59:51 PM EST |
| 70.00 | 332.35 | 335.25 | 333.80 | 323.27 | 0.00 | 0.00% | 4.77 | 0 | 9 | 2.40 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:51 PM EST |
| 75.00 | 327.30 | 330.25 | 328.78 | % | 4.38 | 0 | 6 | 2.30 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:51 PM EST | |||
| 80.00 | 322.30 | 325.30 | 323.80 | % | 4.05 | 0 | 117 | 2.22 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:51 PM EST | |||
| 85.00 | 317.40 | 320.40 | 318.90 | 320.90 | +7.65 | +2.45% | 3.75 | 2 | 13 | 2.15 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 90.00 | 312.35 | 315.35 | 313.85 | % | 3.49 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:51 PM EST | |||
| 95.00 | 307.50 | 310.45 | 308.98 | % | 3.25 | 0 | 15 | 2.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:51 PM EST | |||
| 100.00 | 302.45 | 305.40 | 303.93 | 294.15 | 0.00 | 0.00% | 3.04 | 0 | 131 | 1.92 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 3:59:51 PM EST |
| 105.00 | 297.40 | 300.80 | 299.10 | 247.75 | 0.00 | 0.00% | 2.85 | 0 | 239 | 1.75 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 3:59:51 PM EST |
| 110.00 | 292.45 | 295.50 | 293.98 | % | 2.67 | 0 | 234 | 1.81 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:51 PM EST | |||
| 115.00 | 287.50 | 290.65 | 289.08 | % | 2.51 | 0 | 8 | 1.77 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:51 PM EST | |||
| 120.00 | 282.50 | 285.50 | 284.00 | 236.20 | 0.00 | 0.00% | 2.37 | 0 | 39 | 1.69 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 3:59:51 PM EST |
| 125.00 | 277.55 | 280.55 | 279.05 | % | 2.23 | 0 | 109 | 1.64 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:51 PM EST | |||
| 130.00 | 272.65 | 275.55 | 274.10 | 274.50 | +36.55 | +15.36% | 2.11 | 1 | 39 | 1.58 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 135.00 | 267.60 | 270.70 | 269.15 | 218.10 | 0.00 | 0.00% | 1.99 | 0 | 139 | 1.55 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/23/2026 3:59:51 PM EST |
| 140.00 | 262.70 | 265.85 | 264.28 | 260.45 | +7.49 | +2.97% | 1.89 | 1 | 54 | 1.52 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 145.00 | 257.85 | 260.90 | 259.38 | 255.55 | +59.35 | +30.25% | 1.79 | 2 | 25 | 1.48 | 1.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 150.00 | 252.80 | 255.80 | 254.30 | 203.45 | 0.00 | 0.00% | 1.70 | 0 | 151 | 1.42 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/23/2026 3:59:51 PM EST |
| 155.00 | 247.85 | 250.85 | 249.35 | 228.70 | 0.00 | 0.00% | 1.61 | 0 | 77 | 1.38 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/23/2026 3:59:51 PM EST |
| 160.00 | 243.15 | 245.25 | 244.20 | 235.65 | 0.00 | 0.00% | 1.53 | 0 | 220 | 1.24 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 3:59:51 PM EST |
| 165.00 | 238.00 | 240.95 | 239.48 | 237.58 | 0.00 | 0.00% | 1.45 | 0 | 90 | 1.29 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 4/23/2026 3:59:51 PM EST |
| 170.00 | 233.15 | 236.00 | 234.58 | 181.53 | 0.00 | 0.00% | 1.38 | 0 | 295 | 1.26 | 1.00 | 0.00 | -0.02 | 3/26/2026 | 4/23/2026 3:59:51 PM EST |
| 175.00 | 228.10 | 231.20 | 229.65 | 213.81 | 0.00 | 0.00% | 1.31 | 0 | 675 | 1.24 | 1.00 | 0.00 | -0.02 | 4/16/2026 | 4/23/2026 3:59:51 PM EST |
| 180.00 | 223.20 | 226.20 | 224.70 | 209.65 | 0.00 | 0.00% | 1.25 | 0 | 725 | 1.20 | 1.00 | 0.00 | -0.02 | 4/15/2026 | 4/23/2026 3:59:51 PM EST |
| 185.00 | 218.25 | 221.40 | 219.83 | 214.90 | 0.00 | 0.00% | 1.19 | 0 | 331 | 1.18 | 0.99 | 0.00 | -0.03 | 4/22/2026 | 4/23/2026 3:59:51 PM EST |
| 190.00 | 213.35 | 216.35 | 214.85 | 204.55 | 0.00 | 0.00% | 1.13 | 0 | 441 | 1.14 | 0.99 | 0.00 | -0.03 | 4/9/2026 | 4/23/2026 3:59:51 PM EST |
| 195.00 | 208.90 | 211.75 | 210.33 | 205.93 | +9.98 | +5.10% | 1.08 | 17 | 428 | 1.06 | 0.99 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 200.00 | 203.50 | 206.70 | 205.10 | 196.30 | 0.00 | 0.00% | 1.03 | 0 | 1,363 | 1.10 | 0.99 | 0.00 | -0.04 | 4/20/2026 | 4/23/2026 3:59:51 PM EST |
| 210.00 | 193.75 | 196.90 | 195.33 | 143.55 | 0.00 | 0.00% | 0.93 | 0 | 715 | 1.04 | 0.99 | 0.00 | -0.05 | 4/6/2026 | 4/23/2026 3:59:51 PM EST |
| 220.00 | 183.95 | 187.15 | 185.55 | 182.40 | 0.00 | 0.00% | 0.84 | 0 | 648 | 0.99 | 0.98 | 0.00 | -0.06 | 4/22/2026 | 4/23/2026 3:59:51 PM EST |
| 230.00 | 174.65 | 177.15 | 175.90 | 123.45 | 0.00 | 0.00% | 0.76 | 0 | 994 | 0.90 | 0.98 | 0.00 | -0.08 | 4/7/2026 | 4/23/2026 3:59:51 PM EST |
| 240.00 | 164.55 | 167.40 | 165.98 | 157.35 | 0.00 | 0.00% | 0.69 | 0 | 1,288 | 0.85 | 0.97 | 0.00 | -0.09 | 4/21/2026 | 4/23/2026 3:59:51 PM EST |
| 250.00 | 155.00 | 158.00 | 156.50 | 148.78 | 0.00 | 0.00% | 0.63 | 0 | 651 | 0.85 | 0.96 | 0.00 | -0.11 | 4/21/2026 | 4/23/2026 3:59:51 PM EST |
| 260.00 | 145.50 | 148.55 | 147.03 | 140.00 | 0.00 | 0.00% | 0.57 | 0 | 674 | 0.66 | 0.95 | 0.00 | -0.13 | 4/21/2026 | 4/23/2026 3:59:51 PM EST |
| 270.00 | 136.25 | 139.20 | 137.73 | 134.10 | -0.06 | -0.05% | 0.51 | 4 | 601 | 0.67 | 0.94 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 280.00 | 126.90 | 130.30 | 128.60 | 124.97 | 0.00 | 0.00% | 0.46 | 0 | 509 | 0.67 | 0.92 | 0.00 | -0.16 | 4/22/2026 | 4/23/2026 3:59:51 PM EST |
| 290.00 | 117.85 | 120.50 | 119.18 | 108.00 | 0.00 | 0.00% | 0.41 | 0 | 256 | 0.65 | 0.91 | 0.00 | -0.18 | 4/20/2026 | 4/23/2026 3:59:51 PM EST |
| 300.00 | 109.00 | 112.15 | 110.58 | 116.49 | +14.77 | +14.52% | 0.37 | 3 | 786 | 0.64 | 0.89 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 310.00 | 100.40 | 103.15 | 101.78 | 97.76 | -3.51 | -3.47% | 0.33 | 2 | 616 | 0.64 | 0.87 | 0.00 | -0.22 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 320.00 | 91.95 | 94.50 | 93.23 | 97.30 | +4.31 | +4.64% | 0.29 | 212 | 376 | 0.63 | 0.85 | 0.00 | -0.24 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 330.00 | 83.90 | 87.15 | 85.53 | 92.52 | +13.69 | +17.37% | 0.26 | 30 | 444 | 0.63 | 0.82 | 0.00 | -0.26 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 340.00 | 76.30 | 78.65 | 77.48 | 71.03 | 0.00 | 0.00% | 0.23 | 0 | 632 | 0.61 | 0.80 | 0.00 | -0.27 | 4/22/2026 | 4/23/2026 3:59:51 PM EST |
| 350.00 | 68.85 | 71.95 | 70.40 | 72.10 | +5.50 | +8.26% | 0.20 | 9 | 782 | 0.61 | 0.77 | 0.00 | -0.29 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 360.00 | 62.00 | 64.35 | 63.18 | 60.13 | +2.04 | +3.52% | 0.18 | 4 | 712 | 0.60 | 0.73 | 0.00 | -0.30 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 370.00 | 55.30 | 57.80 | 56.55 | 56.50 | +3.40 | +6.41% | 0.15 | 199 | 886 | 0.60 | 0.69 | 0.00 | -0.32 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 380.00 | 49.15 | 51.70 | 50.43 | 47.42 | -0.08 | -0.17% | 0.13 | 18 | 696 | 0.59 | 0.65 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 390.00 | 44.55 | 45.85 | 45.20 | 43.50 | -0.24 | -0.55% | 0.12 | 47 | 585 | 0.60 | 0.61 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 400.00 | 39.30 | 40.70 | 40.00 | 38.40 | -1.10 | -2.79% | 0.10 | 68 | 1,499 | 0.59 | 0.57 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 410.00 | 34.50 | 36.60 | 35.55 | 35.18 | +0.55 | +1.59% | 0.09 | 116 | 854 | 0.59 | 0.53 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 420.00 | 28.95 | 32.00 | 30.48 | 29.77 | +1.37 | +4.83% | 0.07 | 64 | 578 | 0.58 | 0.48 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 430.00 | 25.10 | 27.70 | 26.40 | 28.00 | +1.75 | +6.67% | 0.06 | 6 | 252 | 0.57 | 0.44 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 440.00 | 22.75 | 24.25 | 23.50 | 22.07 | -0.49 | -2.18% | 0.05 | 25 | 467 | 0.58 | 0.40 | 0.00 | -0.32 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 450.00 | 19.55 | 21.10 | 20.33 | 19.30 | +0.25 | +1.32% | 0.05 | 25 | 593 | 0.58 | 0.36 | 0.00 | -0.31 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 460.00 | 16.85 | 18.30 | 17.58 | 16.65 | -0.80 | -4.59% | 0.04 | 159 | 540 | 0.58 | 0.32 | 0.00 | -0.30 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 470.00 | 13.45 | 15.90 | 14.68 | 14.25 | -0.05 | -0.35% | 0.03 | 17 | 343 | 0.57 | 0.29 | 0.00 | -0.28 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 480.00 | 10.90 | 13.60 | 12.25 | 13.41 | +2.51 | +23.03% | 0.03 | 1 | 157 | 0.56 | 0.26 | 0.00 | -0.26 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 490.00 | 9.75 | 11.75 | 10.75 | 10.40 | +0.25 | +2.47% | 0.02 | 49 | 6,603 | 0.57 | 0.23 | 0.00 | -0.25 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 500.00 | 8.15 | 10.30 | 9.23 | 9.15 | -0.45 | -4.69% | 0.02 | 38 | 545 | 0.57 | 0.20 | 0.00 | -0.23 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 510.00 | 6.70 | 8.90 | 7.80 | 7.60 | +0.46 | +6.45% | 0.02 | 25 | 21 | 0.56 | 0.18 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 520.00 | 5.70 | 7.70 | 6.70 | 6.80 | +0.61 | +9.86% | 0.01 | 18 | 354 | 0.57 | 0.16 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 530.00 | 4.85 | 6.60 | 5.73 | 5.70 | +0.70 | +14.00% | 0.01 | 83 | 29 | 0.57 | 0.14 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 540.00 | 3.80 | 5.25 | 4.53 | 3.49 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.56 | 0.12 | 0.00 | -0.17 | 4/21/2026 | 4/23/2026 3:59:51 PM EST |
| 560.00 | 2.94 | 4.35 | 3.65 | 3.40 | +0.20 | +6.25% | 0.01 | 22 | 577 | 0.57 | 0.09 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 580.00 | 1.80 | 3.15 | 2.48 | 2.64 | +0.39 | +17.34% | 0.00 | 13 | 35 | 0.57 | 0.07 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.14 | 1.07 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 62 | 2.61 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/23/2026 3:59:51 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 10 | 2.50 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 2.40 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.16 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.31 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:51 PM EST |
| 85.00 | 0.03 | 0.30 | 0.17 | 0.20 | +0.04 | +25.00% | 0.00 | 1 | 80 | 1.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 1.07 | 0.54 | 0.07 | % | 0.01 | 5 | 273 | 1.91 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:51 PM EST | |
| 95.00 | 0.02 | 0.59 | 0.31 | 0.20 | +0.08 | +66.67% | 0.00 | 3 | 512 | 1.44 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 2.19 | 1.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 254 | 2.00 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:51 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 261 | 1.94 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:51 PM EST |
| 110.00 | 0.00 | 2.22 | 1.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 273 | 1.88 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 3:59:51 PM EST |
| 115.00 | 0.00 | 0.71 | 0.36 | 0.11 | -0.10 | -47.62% | 0.00 | 77 | 189 | 1.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 120.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 716 | 1.18 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 125.00 | 0.00 | 2.26 | 1.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 329 | 1.71 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 2.27 | 1.14 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 2,210 | 1.66 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 1.08 | 0.54 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.41 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/23/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 827 | 1.30 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 774 | 1.27 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 0.77 | 0.39 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 685 | 1.22 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.67 | 0.34 | 0.20 | -0.27 | -57.45% | 0.00 | 22 | 694 | 1.16 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 160.00 | 0.20 | 0.50 | 0.35 | 0.29 | +0.01 | +3.58% | 0.00 | 77 | 1,682 | 1.02 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 165.00 | 0.05 | 0.55 | 0.30 | 0.45 | +0.24 | +114.29% | 0.00 | 12 | 698 | 0.94 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 170.00 | 0.03 | 0.55 | 0.29 | 0.28 | +0.01 | +3.71% | 0.00 | 12 | 780 | 0.89 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 175.00 | 0.01 | 1.01 | 0.51 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 758 | 0.88 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/23/2026 3:59:51 PM EST |
| 180.00 | 0.08 | 1.22 | 0.65 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1,100 | 0.93 | 0.00 | 0.00 | -0.02 | 4/15/2026 | 4/23/2026 3:59:51 PM EST |
| 185.00 | 0.01 | 1.26 | 0.64 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 435 | 0.84 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/23/2026 3:59:51 PM EST |
| 190.00 | 0.13 | 1.17 | 0.65 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.89 | -0.01 | 0.00 | -0.03 | 4/21/2026 | 4/23/2026 3:59:51 PM EST |
| 195.00 | 0.25 | 1.02 | 0.64 | 0.59 | -0.07 | -10.61% | 0.00 | 3 | 472 | 0.88 | -0.01 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 200.00 | 0.32 | 0.80 | 0.56 | 0.49 | -0.21 | -30.00% | 0.00 | 3 | 911 | 0.84 | -0.01 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 210.00 | 0.29 | 1.02 | 0.66 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.80 | -0.01 | 0.00 | -0.05 | 4/22/2026 | 4/23/2026 3:59:51 PM EST |
| 220.00 | 0.59 | 1.56 | 1.08 | 1.07 | -0.03 | -2.73% | 0.00 | 1 | 1,234 | 0.82 | -0.02 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 230.00 | 0.96 | 1.98 | 1.47 | 1.15 | 0.00 | 0.00% | 0.01 | 9 | 2,035 | 0.81 | -0.02 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 240.00 | 0.96 | 2.06 | 1.51 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 1,682 | 0.76 | -0.03 | 0.00 | -0.09 | 4/22/2026 | 4/23/2026 3:59:51 PM EST |
| 250.00 | 1.34 | 2.39 | 1.87 | 1.77 | -0.05 | -2.75% | 0.01 | 7 | 793 | 0.74 | -0.04 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 260.00 | 1.93 | 3.10 | 2.52 | 2.14 | -0.22 | -9.33% | 0.01 | 3 | 677 | 0.74 | -0.05 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 270.00 | 2.60 | 3.30 | 2.95 | 2.96 | +0.14 | +4.97% | 0.01 | 9 | 569 | 0.71 | -0.06 | 0.00 | -0.15 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 280.00 | 2.97 | 4.60 | 3.79 | 3.72 | +0.12 | +3.34% | 0.01 | 15 | 441 | 0.70 | -0.08 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 290.00 | 3.70 | 5.50 | 4.60 | 4.45 | -0.05 | -1.12% | 0.02 | 25 | 754 | 0.68 | -0.09 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 300.00 | 5.15 | 6.15 | 5.65 | 5.60 | +0.15 | +2.76% | 0.02 | 96 | 950 | 0.67 | -0.11 | 0.00 | -0.20 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 310.00 | 6.15 | 7.90 | 7.03 | 7.01 | +0.18 | +2.64% | 0.02 | 27 | 641 | 0.66 | -0.13 | 0.00 | -0.22 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 320.00 | 7.65 | 9.35 | 8.50 | 8.70 | +0.50 | +6.10% | 0.03 | 10 | 778 | 0.65 | -0.15 | 0.00 | -0.24 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 330.00 | 9.85 | 11.10 | 10.48 | 10.60 | +0.14 | +1.34% | 0.03 | 29 | 844 | 0.64 | -0.18 | 0.00 | -0.26 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 340.00 | 12.05 | 13.45 | 12.75 | 13.00 | +0.60 | +4.84% | 0.04 | 22 | 708 | 0.63 | -0.20 | 0.00 | -0.27 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 350.00 | 14.55 | 15.40 | 14.98 | 15.50 | +0.17 | +1.11% | 0.04 | 64 | 512 | 0.62 | -0.23 | 0.00 | -0.29 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 360.00 | 17.05 | 18.90 | 17.98 | 18.69 | +1.29 | +7.42% | 0.05 | 29 | 371 | 0.62 | -0.27 | 0.00 | -0.30 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 370.00 | 20.90 | 22.70 | 21.80 | 21.74 | -0.19 | -0.87% | 0.06 | 169 | 391 | 0.61 | -0.31 | 0.00 | -0.32 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 380.00 | 24.20 | 26.85 | 25.53 | 25.70 | +0.45 | +1.79% | 0.07 | 15 | 334 | 0.61 | -0.35 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 390.00 | 28.15 | 31.05 | 29.60 | 30.65 | +1.12 | +3.80% | 0.08 | 19 | 181 | 0.60 | -0.39 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 400.00 | 33.60 | 35.50 | 34.55 | 34.80 | +0.75 | +2.21% | 0.09 | 35 | 268 | 0.60 | -0.43 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 410.00 | 39.05 | 40.85 | 39.95 | 40.60 | +1.45 | +3.71% | 0.10 | 28 | 197 | 0.60 | -0.47 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 420.00 | 44.25 | 46.60 | 45.43 | 46.75 | +1.20 | +2.64% | 0.11 | 3 | 11 | 0.59 | -0.52 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 430.00 | 50.15 | 53.05 | 51.60 | 53.00 | +1.50 | +2.92% | 0.12 | 7 | 73 | 0.59 | -0.56 | 0.00 | -0.33 | 4/23/2026 | 4/23/2026 3:59:51 PM EST |
| 440.00 | 56.85 | 58.90 | 57.88 | 61.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.58 | -0.60 | 0.00 | -0.32 | 4/22/2026 | 4/23/2026 3:59:51 PM EST |
| 450.00 | 63.25 | 66.25 | 64.75 | 70.25 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.58 | -0.64 | 0.00 | -0.31 | 4/20/2026 | 4/23/2026 3:59:51 PM EST |
| 460.00 | 70.85 | 73.45 | 72.15 | 75.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.58 | -0.68 | 0.00 | -0.30 | 4/22/2026 | 4/23/2026 3:59:51 PM EST |
| 470.00 | 78.45 | 81.00 | 79.73 | 85.90 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.58 | -0.71 | 0.00 | -0.28 | 4/20/2026 | 4/23/2026 3:59:51 PM EST |
| 480.00 | 86.45 | 88.95 | 87.70 | 95.35 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.58 | -0.74 | 0.00 | -0.26 | 4/14/2026 | 4/23/2026 3:59:51 PM EST |
| 490.00 | 93.85 | 97.10 | 95.48 | 159.30 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.57 | -0.77 | 0.00 | -0.25 | 3/31/2026 | 4/23/2026 3:59:51 PM EST |
| 500.00 | 102.55 | 105.45 | 104.00 | 110.94 | 0.00 | 0.00% | 0.21 | 0 | 18 | 0.58 | -0.80 | 0.00 | -0.23 | 4/21/2026 | 4/23/2026 3:59:51 PM EST |
| 510.00 | 110.60 | 114.10 | 112.35 | % | 0.22 | 0 | 0 | 0.58 | -0.82 | 0.00 | -0.21 | 4/23/2026 3:59:51 PM EST | |||
| 520.00 | 120.00 | 122.95 | 121.48 | 128.15 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.58 | -0.84 | 0.00 | -0.20 | 4/13/2026 | 4/23/2026 3:59:51 PM EST |
| 530.00 | 129.60 | 131.95 | 130.78 | % | 0.25 | 0 | 0 | 0.59 | -0.86 | 0.00 | -0.18 | 4/23/2026 3:59:51 PM EST | |||
| 540.00 | 138.80 | 141.10 | 139.95 | % | 0.26 | 0 | 0 | 0.59 | -0.88 | 0.00 | -0.17 | 4/23/2026 3:59:51 PM EST | |||
| 560.00 | 157.00 | 159.70 | 158.35 | % | 0.28 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.14 | 4/23/2026 3:59:51 PM EST | |||
| 580.00 | 175.45 | 178.90 | 177.18 | % | 0.31 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.11 | 4/23/2026 3:59:51 PM EST |