Options Chain for COHERENT CORP COM (COHR) - $342.91 as of 4/24/2026 4:39:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 294.70 | 298.00 | 296.35 | 213.90 | 0.00 | 0.00% | 7.41 | 0 | 21 | 3.10 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:08 PM EST |
| 45.00 | 289.80 | 293.10 | 291.45 | 279.50 | 0.00 | 0.00% | 6.48 | 0 | 4 | 2.85 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:08 PM EST |
| 50.00 | 284.80 | 288.20 | 286.50 | 207.40 | 0.00 | 0.00% | 5.73 | 0 | 8 | 2.69 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 4:00:08 PM EST |
| 55.00 | 279.80 | 283.10 | 281.45 | 237.00 | 0.00 | 0.00% | 5.12 | 0 | 20 | 2.60 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:08 PM EST |
| 60.00 | 274.90 | 278.30 | 276.60 | % | 4.61 | 0 | 13 | 2.44 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 65.00 | 269.90 | 273.20 | 271.55 | 291.40 | 0.00 | 0.00% | 4.18 | 0 | 9 | 2.35 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 70.00 | 265.00 | 268.20 | 266.60 | 254.80 | 0.00 | 0.00% | 3.81 | 0 | 61 | 2.23 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:08 PM EST |
| 75.00 | 260.00 | 263.20 | 261.60 | 181.20 | 0.00 | 0.00% | 3.49 | 0 | 13 | 2.17 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:08 PM EST |
| 80.00 | 255.10 | 258.40 | 256.75 | 252.48 | 0.00 | 0.00% | 3.21 | 0 | 143 | 2.10 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 85.00 | 250.10 | 253.50 | 251.80 | 164.60 | 0.00 | 0.00% | 2.96 | 0 | 221 | 1.99 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 4/24/2026 4:00:08 PM EST |
| 90.00 | 245.20 | 248.40 | 246.80 | 200.40 | 0.00 | 0.00% | 2.74 | 0 | 44 | 1.96 | 1.00 | 0.00 | -0.01 | 4/9/2026 | 4/24/2026 4:00:08 PM EST |
| 95.00 | 240.20 | 243.60 | 241.90 | 159.89 | 0.00 | 0.00% | 2.55 | 0 | 42 | 1.84 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/24/2026 4:00:08 PM EST |
| 100.00 | 235.30 | 238.60 | 236.95 | 157.33 | 0.00 | 0.00% | 2.37 | 0 | 22 | 1.80 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 4/24/2026 4:00:08 PM EST |
| 105.00 | 230.40 | 233.80 | 232.10 | 221.45 | 0.00 | 0.00% | 2.21 | 0 | 128 | 1.74 | 1.00 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 4:00:08 PM EST |
| 110.00 | 225.40 | 228.90 | 227.15 | 147.80 | 0.00 | 0.00% | 2.06 | 0 | 67 | 1.69 | 1.00 | 0.00 | -0.02 | 4/7/2026 | 4/24/2026 4:00:08 PM EST |
| 115.00 | 220.50 | 223.90 | 222.20 | 107.99 | 0.00 | 0.00% | 1.93 | 0 | 2,079 | 1.64 | 1.00 | 0.00 | -0.02 | 3/30/2026 | 4/24/2026 4:00:08 PM EST |
| 120.00 | 215.70 | 219.10 | 217.40 | 183.00 | 0.00 | 0.00% | 1.81 | 0 | 115 | 1.56 | 1.00 | 0.00 | -0.02 | 4/10/2026 | 4/24/2026 4:00:08 PM EST |
| 125.00 | 210.80 | 214.10 | 212.45 | 220.80 | 0.00 | 0.00% | 1.70 | 0 | 167 | 1.50 | 1.00 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 130.00 | 206.00 | 209.30 | 207.65 | 213.79 | 0.00 | 0.00% | 1.60 | 0 | 2,411 | 1.48 | 0.99 | 0.00 | -0.03 | 4/20/2026 | 4/24/2026 4:00:08 PM EST |
| 135.00 | 200.90 | 204.40 | 202.65 | 181.30 | 0.00 | 0.00% | 1.50 | 0 | 99 | 1.44 | 0.99 | 0.00 | -0.04 | 4/15/2026 | 4/24/2026 4:00:08 PM EST |
| 140.00 | 196.20 | 199.60 | 197.90 | 201.00 | 0.00 | 0.00% | 1.41 | 0 | 70 | 1.41 | 0.99 | 0.00 | -0.04 | 4/17/2026 | 4/24/2026 4:00:08 PM EST |
| 145.00 | 191.30 | 194.70 | 193.00 | 112.80 | 0.00 | 0.00% | 1.33 | 0 | 34 | 1.37 | 0.99 | 0.00 | -0.05 | 4/7/2026 | 4/24/2026 4:00:08 PM EST |
| 150.00 | 186.40 | 189.90 | 188.15 | 197.10 | 0.00 | 0.00% | 1.25 | 0 | 155 | 1.30 | 0.99 | 0.00 | -0.07 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 155.00 | 181.60 | 185.10 | 183.35 | 127.09 | 0.00 | 0.00% | 1.18 | 0 | 8 | 1.25 | 0.98 | 0.00 | -0.07 | 4/8/2026 | 4/24/2026 4:00:08 PM EST |
| 160.00 | 176.80 | 180.50 | 178.65 | 177.88 | 0.00 | 0.00% | 1.12 | 0 | 131 | 1.29 | 0.98 | 0.00 | -0.07 | 4/17/2026 | 4/24/2026 4:00:08 PM EST |
| 165.00 | 172.10 | 175.70 | 173.90 | 145.90 | 0.00 | 0.00% | 1.05 | 0 | 128 | 1.21 | 0.98 | 0.00 | -0.09 | 4/10/2026 | 4/24/2026 4:00:08 PM EST |
| 170.00 | 167.40 | 171.00 | 169.20 | 126.00 | 0.00 | 0.00% | 1.00 | 0 | 40 | 1.18 | 0.97 | 0.00 | -0.10 | 4/9/2026 | 4/24/2026 4:00:08 PM EST |
| 175.00 | 162.70 | 166.10 | 164.40 | 174.90 | 0.00 | 0.00% | 0.94 | 0 | 61 | 1.15 | 0.97 | 0.00 | -0.11 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 180.00 | 158.00 | 161.70 | 159.85 | 167.40 | 0.00 | 0.00% | 0.89 | 0 | 61 | 1.14 | 0.96 | 0.00 | -0.13 | 4/20/2026 | 4/24/2026 4:00:08 PM EST |
| 185.00 | 153.40 | 157.20 | 155.30 | 116.93 | 0.00 | 0.00% | 0.84 | 0 | 43 | 0.97 | 0.96 | 0.00 | -0.14 | 4/10/2026 | 4/24/2026 4:00:08 PM EST |
| 190.00 | 148.90 | 152.60 | 150.75 | 163.00 | 0.00 | 0.00% | 0.79 | 0 | 71 | 0.99 | 0.95 | 0.00 | -0.15 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 195.00 | 144.40 | 148.00 | 146.20 | 80.00 | 0.00 | 0.00% | 0.75 | 0 | 92 | 0.99 | 0.95 | 0.00 | -0.16 | 4/7/2026 | 4/24/2026 4:00:08 PM EST |
| 200.00 | 139.90 | 143.10 | 141.50 | 134.00 | -23.00 | -14.65% | 0.71 | 1 | 835 | 0.98 | 0.94 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 210.00 | 131.10 | 134.80 | 132.95 | 142.26 | 0.00 | 0.00% | 0.63 | 0 | 188 | 0.98 | 0.92 | 0.00 | -0.20 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 220.00 | 122.60 | 126.00 | 124.30 | 125.00 | +2.15 | +1.75% | 0.56 | 1 | 212 | 0.97 | 0.91 | 0.00 | -0.23 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 230.00 | 114.20 | 117.90 | 116.05 | 133.14 | 0.00 | 0.00% | 0.50 | 0 | 236 | 0.97 | 0.89 | 0.00 | -0.26 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 240.00 | 106.30 | 109.70 | 108.00 | 106.00 | +1.15 | +1.10% | 0.45 | 2 | 234 | 0.96 | 0.86 | 0.00 | -0.28 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 250.00 | 98.80 | 102.10 | 100.45 | 103.20 | +2.94 | +2.94% | 0.40 | 1 | 1,579 | 0.96 | 0.84 | 0.00 | -0.31 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 260.00 | 91.50 | 94.70 | 93.10 | 92.40 | -1.70 | -1.81% | 0.36 | 5 | 1,610 | 0.95 | 0.81 | 0.00 | -0.34 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 270.00 | 84.20 | 87.50 | 85.85 | 88.40 | -8.40 | -8.68% | 0.32 | 9 | 332 | 0.94 | 0.79 | 0.00 | -0.36 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 280.00 | 78.40 | 81.20 | 79.80 | 82.50 | +2.50 | +3.13% | 0.28 | 2 | 347 | 0.95 | 0.76 | 0.00 | -0.38 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 290.00 | 71.40 | 74.10 | 72.75 | 71.50 | -0.20 | -0.28% | 0.25 | 8 | 364 | 0.93 | 0.73 | 0.00 | -0.40 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 300.00 | 65.50 | 69.00 | 67.25 | 65.65 | -2.35 | -3.46% | 0.22 | 13 | 306 | 0.94 | 0.70 | 0.00 | -0.41 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 310.00 | 60.10 | 63.20 | 61.65 | 59.30 | -5.05 | -7.85% | 0.20 | 5 | 252 | 0.93 | 0.66 | 0.00 | -0.43 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 320.00 | 55.10 | 57.80 | 56.45 | 53.30 | -3.75 | -6.58% | 0.18 | 8 | 324 | 0.93 | 0.63 | 0.00 | -0.44 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 330.00 | 50.00 | 53.20 | 51.60 | 49.50 | -1.62 | -3.17% | 0.16 | 24 | 187 | 0.93 | 0.60 | 0.00 | -0.44 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 340.00 | 46.30 | 48.10 | 47.20 | 46.50 | -2.00 | -4.13% | 0.14 | 45 | 539 | 0.93 | 0.57 | 0.00 | -0.45 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 350.00 | 41.30 | 44.20 | 42.75 | 43.50 | +0.50 | +1.17% | 0.12 | 576 | 2,295 | 0.92 | 0.53 | 0.00 | -0.45 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 360.00 | 38.60 | 40.10 | 39.35 | 37.87 | -2.33 | -5.80% | 0.11 | 7 | 151 | 0.93 | 0.50 | 0.00 | -0.45 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 370.00 | 34.10 | 36.70 | 35.40 | 35.90 | +0.90 | +2.58% | 0.10 | 33 | 101 | 0.92 | 0.47 | 0.00 | -0.44 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 380.00 | 30.20 | 33.30 | 31.75 | 31.00 | -0.13 | -0.42% | 0.08 | 21 | 477 | 0.91 | 0.44 | 0.00 | -0.44 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 390.00 | 27.50 | 30.60 | 29.05 | 29.84 | -6.60 | -18.12% | 0.07 | 29 | 33 | 0.91 | 0.41 | 0.00 | -0.43 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 400.00 | 25.70 | 27.30 | 26.50 | 26.50 | +1.30 | +5.16% | 0.07 | 33 | 644 | 0.91 | 0.38 | 0.00 | -0.42 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 410.00 | 22.10 | 24.70 | 23.40 | 24.00 | +0.20 | +0.84% | 0.06 | 59 | 677 | 0.90 | 0.36 | 0.00 | -0.41 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 420.00 | 19.90 | 22.90 | 21.40 | 22.60 | +1.10 | +5.12% | 0.05 | 47 | 74 | 0.91 | 0.33 | 0.00 | -0.40 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 430.00 | 18.10 | 20.40 | 19.25 | 20.50 | -3.30 | -13.87% | 0.04 | 25 | 103 | 0.90 | 0.31 | 0.00 | -0.38 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 440.00 | 17.20 | 18.50 | 17.85 | 18.60 | +0.90 | +5.09% | 0.04 | 2 | 611 | 0.91 | 0.28 | 0.00 | -0.37 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 450.00 | 14.80 | 17.10 | 15.95 | 16.90 | +0.75 | +4.65% | 0.04 | 5 | 36 | 0.91 | 0.26 | 0.00 | -0.35 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 460.00 | 13.40 | 15.20 | 14.30 | 15.30 | +0.75 | +5.16% | 0.03 | 1 | 21 | 0.91 | 0.24 | 0.00 | -0.34 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 470.00 | 12.00 | 13.60 | 12.80 | 13.80 | -3.05 | -18.11% | 0.03 | 3 | 48 | 0.90 | 0.23 | 0.00 | -0.33 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 480.00 | 10.20 | 12.40 | 11.30 | 12.40 | -2.18 | -14.96% | 0.02 | 1 | 9 | 0.90 | 0.21 | 0.00 | -0.31 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 490.00 | 9.70 | 11.30 | 10.50 | 11.20 | -2.10 | -15.79% | 0.02 | 1 | 8 | 0.91 | 0.19 | 0.00 | -0.30 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 500.00 | 8.30 | 10.50 | 9.40 | 12.25 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.90 | 0.18 | 0.00 | -0.28 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 510.00 | 7.70 | 9.30 | 8.50 | 8.50 | 0.00 | 0.00% | 0.02 | 5 | 13 | 0.91 | 0.16 | 0.00 | -0.27 | 4/24/2026 | 4/24/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 5 | 2.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 32 | 2.84 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 13 | 2.71 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 1,099 | 2.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 69 | 2.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 49 | 2.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 2.25 | 1.13 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 240 | 2.25 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 41 | 2.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:08 PM EST | |||
| 85.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 99 | 2.08 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:08 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 386 | 1.61 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 2.35 | 1.18 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 767 | 1.93 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/24/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 80 | 1.85 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.79 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.73 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 1.25 | 0.63 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.47 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.42 | 0.00 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 2.65 | 1.33 | 3.27 | 0.00 | 0.00% | 0.01 | 0 | 307 | 1.57 | 0.00 | 0.00 | -0.03 | 4/7/2026 | 4/24/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.30 | -0.01 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 1.30 | 0.65 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.27 | -0.01 | 0.00 | -0.04 | 4/20/2026 | 4/24/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 1.45 | 0.73 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.25 | -0.01 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 3.10 | 1.55 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.40 | -0.01 | 0.00 | -0.05 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 150.00 | 0.50 | 1.90 | 1.20 | 1.20 | +0.20 | +20.00% | 0.01 | 2 | 99 | 1.11 | -0.01 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 155.00 | 0.05 | 3.10 | 1.58 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.02 | -0.02 | 0.00 | -0.07 | 4/16/2026 | 4/24/2026 4:00:08 PM EST |
| 160.00 | 0.05 | 3.20 | 1.63 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.28 | -0.02 | 0.00 | -0.07 | 4/17/2026 | 4/24/2026 4:00:08 PM EST |
| 165.00 | 0.80 | 2.70 | 1.75 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,173 | 1.07 | -0.02 | 0.00 | -0.09 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 170.00 | 0.65 | 2.85 | 1.75 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 1,433 | 1.02 | -0.03 | 0.00 | -0.10 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 175.00 | 0.90 | 3.70 | 2.30 | 4.61 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.03 | -0.03 | 0.00 | -0.11 | 4/14/2026 | 4/24/2026 4:00:08 PM EST |
| 180.00 | 1.25 | 3.90 | 2.58 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.03 | -0.04 | 0.00 | -0.13 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 185.00 | 2.10 | 4.10 | 3.10 | 2.91 | +0.11 | +3.93% | 0.02 | 1 | 52 | 1.05 | -0.04 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 190.00 | 2.00 | 4.40 | 3.20 | 3.28 | 0.00 | 0.00% | 0.02 | 0 | 134 | 1.02 | -0.05 | 0.00 | -0.15 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 195.00 | 2.40 | 4.90 | 3.65 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 117 | 1.01 | -0.05 | 0.00 | -0.16 | 4/16/2026 | 4/24/2026 4:00:08 PM EST |
| 200.00 | 3.80 | 4.50 | 4.15 | 4.35 | +0.30 | +7.41% | 0.02 | 11 | 551 | 1.01 | -0.06 | 0.00 | -0.18 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 210.00 | 4.10 | 6.60 | 5.35 | 5.30 | 0.00 | 0.00% | 0.03 | 0 | 214 | 1.00 | -0.08 | 0.00 | -0.20 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 220.00 | 6.30 | 7.60 | 6.95 | 7.01 | +0.42 | +6.38% | 0.03 | 6 | 292 | 1.00 | -0.09 | 0.00 | -0.23 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 230.00 | 8.30 | 9.20 | 8.75 | 8.70 | -0.80 | -8.43% | 0.04 | 4 | 292 | 1.00 | -0.11 | 0.00 | -0.26 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 240.00 | 10.00 | 11.60 | 10.80 | 10.80 | +0.66 | +6.51% | 0.05 | 43 | 262 | 0.99 | -0.14 | 0.00 | -0.28 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 250.00 | 12.50 | 13.20 | 12.85 | 13.34 | +0.34 | +2.62% | 0.05 | 75 | 238 | 0.97 | -0.16 | 0.00 | -0.31 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 260.00 | 15.00 | 16.30 | 15.65 | 15.84 | +2.42 | +18.04% | 0.06 | 7 | 160 | 0.97 | -0.19 | 0.00 | -0.34 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 270.00 | 18.00 | 19.30 | 18.65 | 19.10 | +0.69 | +3.75% | 0.07 | 6 | 167 | 0.96 | -0.21 | 0.00 | -0.36 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 280.00 | 21.20 | 22.40 | 21.80 | 22.00 | +0.70 | +3.29% | 0.08 | 8 | 104 | 0.95 | -0.24 | 0.00 | -0.38 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 290.00 | 24.90 | 26.50 | 25.70 | 25.10 | +1.50 | +6.36% | 0.09 | 3 | 47 | 0.95 | -0.27 | 0.00 | -0.40 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 300.00 | 28.80 | 30.30 | 29.55 | 30.00 | +0.80 | +2.74% | 0.10 | 30 | 1,836 | 0.94 | -0.30 | 0.00 | -0.41 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 310.00 | 33.20 | 35.10 | 34.15 | 33.50 | -0.40 | -1.18% | 0.11 | 1 | 63 | 0.94 | -0.34 | 0.00 | -0.43 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 320.00 | 37.80 | 40.20 | 39.00 | 38.20 | +3.70 | +10.73% | 0.12 | 1 | 26 | 0.94 | -0.37 | 0.00 | -0.44 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 330.00 | 42.70 | 44.60 | 43.65 | 43.50 | +0.30 | +0.70% | 0.13 | 4 | 98 | 0.93 | -0.40 | 0.00 | -0.44 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 340.00 | 48.30 | 51.00 | 49.65 | 48.50 | -0.90 | -1.83% | 0.15 | 49 | 83 | 0.93 | -0.43 | 0.00 | -0.45 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 350.00 | 54.30 | 56.50 | 55.40 | 56.00 | +2.05 | +3.80% | 0.16 | 44 | 63 | 0.93 | -0.47 | 0.00 | -0.45 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 360.00 | 60.50 | 62.00 | 61.25 | 60.40 | -0.40 | -0.66% | 0.17 | 41 | 37 | 0.92 | -0.50 | 0.00 | -0.45 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 370.00 | 66.20 | 69.10 | 67.65 | 66.20 | -1.20 | -1.78% | 0.18 | 4 | 12 | 0.92 | -0.53 | 0.00 | -0.44 | 4/24/2026 | 4/24/2026 4:00:08 PM EST |
| 380.00 | 73.10 | 76.00 | 74.55 | 68.98 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.92 | -0.56 | 0.00 | -0.44 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 390.00 | 79.80 | 82.90 | 81.35 | 77.35 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.92 | -0.59 | 0.00 | -0.43 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 400.00 | 87.00 | 90.10 | 88.55 | 87.45 | 0.00 | 0.00% | 0.22 | 0 | 6 | 0.91 | -0.62 | 0.00 | -0.42 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |
| 410.00 | 94.60 | 97.90 | 96.25 | 114.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.92 | -0.64 | 0.00 | -0.41 | 4/15/2026 | 4/24/2026 4:00:08 PM EST |
| 420.00 | 102.80 | 105.60 | 104.20 | 99.50 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.92 | -0.67 | 0.00 | -0.40 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 430.00 | 110.90 | 113.60 | 112.25 | 97.77 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.92 | -0.69 | 0.00 | -0.38 | 4/21/2026 | 4/24/2026 4:00:08 PM EST |
| 440.00 | 118.30 | 121.60 | 119.95 | 115.00 | 0.00 | 0.00% | 0.27 | 0 | 34 | 0.91 | -0.72 | 0.00 | -0.37 | 4/22/2026 | 4/24/2026 4:00:08 PM EST |
| 450.00 | 126.20 | 129.90 | 128.05 | % | 0.28 | 0 | 0 | 0.91 | -0.74 | 0.00 | -0.35 | 4/24/2026 4:00:08 PM EST | |||
| 460.00 | 135.00 | 138.40 | 136.70 | 133.72 | % | 0.30 | 1 | 0 | 0.91 | -0.76 | 0.00 | -0.34 | 4/24/2026 | 4/24/2026 4:00:08 PM EST | |
| 470.00 | 143.50 | 147.00 | 145.25 | % | 0.31 | 0 | 0 | 0.91 | -0.77 | 0.00 | -0.33 | 4/24/2026 4:00:08 PM EST | |||
| 480.00 | 152.30 | 155.70 | 154.00 | % | 0.32 | 0 | 0 | 0.91 | -0.79 | 0.00 | -0.31 | 4/24/2026 4:00:08 PM EST | |||
| 490.00 | 160.80 | 164.50 | 162.65 | % | 0.33 | 0 | 0 | 0.90 | -0.81 | 0.00 | -0.30 | 4/24/2026 4:00:08 PM EST | |||
| 500.00 | 170.00 | 173.50 | 171.75 | % | 0.34 | 0 | 0 | 0.90 | -0.82 | 0.00 | -0.28 | 4/24/2026 4:00:08 PM EST | |||
| 510.00 | 179.00 | 182.50 | 180.75 | 171.02 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.90 | -0.84 | 0.00 | -0.27 | 4/23/2026 | 4/24/2026 4:00:08 PM EST |