Options Chain for EXPEDIA GROUP INC COM NEW (EXPE) - $234.56 as of 6/16/2026 9:09:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 174.40 | 177.10 | 175.75 | 155.90 | 0.00 | 0.00% | 2.51 | 0 | 1 | 9.62 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:58 PM EST |
| 75.00 | 169.40 | 172.10 | 170.75 | 160.55 | 0.00 | 0.00% | 2.28 | 0 | 0 | 9.12 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/16/2026 12:58:58 PM EST |
| 80.00 | 164.40 | 167.00 | 165.70 | % | 2.07 | 0 | 0 | 8.66 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 85.00 | 159.40 | 162.00 | 160.70 | % | 1.89 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 90.00 | 154.40 | 157.00 | 155.70 | % | 1.73 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 95.00 | 149.40 | 152.00 | 150.70 | % | 1.59 | 0 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 100.00 | 144.40 | 147.00 | 145.70 | 128.10 | 0.00 | 0.00% | 1.46 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 12:58:58 PM EST |
| 105.00 | 139.40 | 141.80 | 140.60 | 123.00 | 0.00 | 0.00% | 1.34 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 12:58:58 PM EST |
| 110.00 | 134.40 | 136.80 | 135.60 | 110.00 | 0.00 | 0.00% | 1.23 | 0 | 0 | 6.40 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 12:58:58 PM EST |
| 115.00 | 129.40 | 131.80 | 130.60 | % | 1.14 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 120.00 | 124.40 | 127.00 | 125.70 | % | 1.05 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 125.00 | 119.40 | 122.10 | 120.75 | 103.40 | 0.00 | 0.00% | 0.97 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 12:58:58 PM EST |
| 130.00 | 114.60 | 117.20 | 115.90 | % | 0.89 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 135.00 | 109.50 | 111.90 | 110.70 | % | 0.82 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 140.00 | 104.50 | 107.00 | 105.75 | 97.86 | 0.00 | 0.00% | 0.76 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 12:58:58 PM EST |
| 145.00 | 99.50 | 102.10 | 100.80 | 80.00 | 0.00 | 0.00% | 0.70 | 0 | 20 | 4.01 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:58 PM EST |
| 150.00 | 94.50 | 97.00 | 95.75 | 75.00 | 0.00 | 0.00% | 0.64 | 0 | 9 | 3.79 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:58 PM EST |
| 155.00 | 89.50 | 91.70 | 90.60 | % | 0.58 | 0 | 6 | 3.49 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 160.00 | 84.50 | 87.10 | 85.80 | % | 0.54 | 0 | 14 | 3.85 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 165.00 | 79.50 | 81.50 | 80.50 | 110.00 | 0.00 | 0.00% | 0.49 | 0 | 16 | 3.23 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/16/2026 12:58:58 PM EST |
| 170.00 | 74.60 | 77.00 | 75.80 | 49.80 | 0.00 | 0.00% | 0.45 | 0 | 48 | 3.40 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:58 PM EST |
| 175.00 | 69.50 | 71.50 | 70.50 | 78.60 | 0.00 | 0.00% | 0.40 | 0 | 21 | 2.83 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 12:58:58 PM EST |
| 180.00 | 64.50 | 67.00 | 65.75 | 56.05 | 0.00 | 0.00% | 0.37 | 0 | 17 | 2.69 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 185.00 | 59.50 | 61.70 | 60.60 | % | 0.33 | 0 | 7 | 2.32 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 190.00 | 54.50 | 57.20 | 55.85 | 49.06 | 0.00 | 0.00% | 0.29 | 0 | 23 | 2.52 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 192.50 | 52.00 | 54.00 | 53.00 | % | 0.28 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 195.00 | 49.50 | 51.80 | 50.65 | 26.00 | 0.00 | 0.00% | 0.26 | 0 | 235 | 2.28 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 12:58:58 PM EST |
| 197.50 | 47.00 | 49.50 | 48.25 | % | 0.24 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 200.00 | 44.70 | 46.70 | 45.70 | 34.26 | 0.00 | 0.00% | 0.23 | 0 | 296 | 1.89 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 202.50 | 42.00 | 44.40 | 43.20 | % | 0.21 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 205.00 | 38.90 | 42.00 | 40.45 | % | 0.20 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 207.50 | 37.00 | 39.10 | 38.05 | % | 0.18 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 210.00 | 33.90 | 36.80 | 35.35 | 32.90 | +9.60 | +41.21% | 0.17 | 1 | 383 | 1.40 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 212.50 | 32.10 | 34.20 | 33.15 | 14.50 | 0.00 | 0.00% | 0.16 | 0 | 175 | 1.32 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 12:58:58 PM EST |
| 215.00 | 29.50 | 31.70 | 30.60 | 22.70 | 0.00 | 0.00% | 0.14 | 0 | 14 | 1.31 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 217.50 | 27.10 | 29.60 | 28.35 | 11.40 | 0.00 | 0.00% | 0.13 | 0 | 32 | 1.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:58:58 PM EST |
| 220.00 | 24.60 | 26.80 | 25.70 | 23.40 | +6.60 | +39.29% | 0.12 | 3 | 419 | 1.20 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 222.50 | 22.00 | 24.70 | 23.35 | 11.60 | 0.00 | 0.00% | 0.10 | 0 | 12 | 1.08 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 225.00 | 19.60 | 21.90 | 20.75 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 44 | 1.10 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 227.50 | 17.20 | 19.20 | 18.20 | 9.65 | 0.00 | 0.00% | 0.08 | 0 | 576 | 0.87 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 230.00 | 14.10 | 17.10 | 15.60 | 15.85 | +8.66 | +120.45% | 0.07 | 4 | 699 | 0.83 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 232.50 | 12.60 | 15.00 | 13.80 | 8.40 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.86 | 0.97 | 0.02 | -0.06 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 235.00 | 10.30 | 12.10 | 11.20 | 9.02 | +5.12 | +131.29% | 0.05 | 20 | 408 | 0.86 | 0.90 | 0.03 | -0.23 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 237.50 | 8.30 | 9.90 | 9.10 | 2.82 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.79 | 0.81 | 0.04 | -0.38 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 240.00 | 5.90 | 8.00 | 6.95 | 6.50 | +3.58 | +122.61% | 0.03 | 63 | 403 | 0.75 | 0.71 | 0.04 | -0.52 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 242.50 | 4.70 | 6.30 | 5.50 | 4.19 | +2.65 | +172.08% | 0.02 | 8 | 39 | 0.50 | 0.60 | 0.05 | -0.63 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 245.00 | 2.85 | 4.90 | 3.88 | 3.08 | +1.13 | +57.95% | 0.02 | 34 | 155 | 0.50 | 0.48 | 0.05 | -0.67 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 247.50 | 2.00 | 3.40 | 2.70 | 3.07 | +1.92 | +166.96% | 0.01 | 8 | 2 | 0.47 | 0.37 | 0.04 | -0.65 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 250.00 | 1.70 | 2.65 | 2.18 | 2.10 | +1.55 | +281.82% | 0.01 | 60 | 961 | 0.52 | 0.26 | 0.04 | -0.58 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 252.50 | 1.10 | 1.90 | 1.50 | 1.40 | +0.81 | +137.29% | 0.01 | 5 | 2 | 0.51 | 0.18 | 0.03 | -0.47 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 255.00 | 0.65 | 1.25 | 0.95 | 0.92 | +0.42 | +84.00% | 0.00 | 4 | 338 | 0.51 | 0.11 | 0.02 | -0.35 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 260.00 | 0.20 | 0.60 | 0.40 | 0.39 | +0.14 | +56.00% | 0.00 | 8 | 636 | 0.51 | 0.04 | 0.01 | -0.13 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 265.00 | 0.05 | 0.30 | 0.18 | 0.14 | +0.07 | +100.00% | 0.00 | 5 | 9 | 0.59 | 0.01 | 0.00 | -0.03 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 270.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.35 | -63.64% | 0.00 | 1 | 1,116 | 0.87 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 275.00 | 0.00 | 0.45 | 0.23 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:58 PM EST |
| 280.00 | 0.00 | 0.55 | 0.28 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 439 | 1.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 285.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.29 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:58 PM EST |
| 290.00 | 0.00 | 0.80 | 0.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 971 | 1.47 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 295.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 300.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 598 | 1.50 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 305.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 310.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.36 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 320.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 476 | 2.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 330.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 137 | 2.18 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:58 PM EST |
| 340.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 12:58:58 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 209 | 3.18 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:58 PM EST |
| 360.00 | 0.00 | 0.60 | 0.30 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.63 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 12:58:58 PM EST |
| 370.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.61 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 12:58:58 PM EST |
| 380.00 | 0.00 | 0.45 | 0.23 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.80 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 12:58:58 PM EST |
| 390.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.06 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 12:58:58 PM EST |
| 400.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 9 | 3.69 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 4.17 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:58:58 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 4.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:58 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:58 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:58 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:58 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/16/2026 12:58:58 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:58:58 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 12:58:58 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 38 | 4.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/16/2026 12:58:58 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 337 | 3.64 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 12:58:58 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.90 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 46 | 4.19 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 83 | 3.95 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:58 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/16/2026 12:58:58 PM EST |
| 170.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 751 | 2.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:58 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 140 | 2.30 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 177 | 2.14 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 185.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.39 | -88.64% | 0.00 | 3 | 824 | 2.12 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 190.00 | 0.00 | 0.45 | 0.23 | 0.24 | +0.19 | +380.00% | 0.00 | 5 | 161 | 1.85 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 192.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 195.00 | 0.00 | 0.45 | 0.23 | 0.27 | -0.28 | -50.91% | 0.00 | 3 | 746 | 1.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 197.50 | 0.00 | 0.75 | 0.38 | 4.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 12:58:58 PM EST |
| 200.00 | 0.05 | 0.30 | 0.18 | 0.11 | +0.01 | +10.00% | 0.00 | 4 | 525 | 1.26 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 202.50 | 0.00 | 0.65 | 0.33 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:58 PM EST |
| 205.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.14 | -48.28% | 0.00 | 5 | 192 | 1.27 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 207.50 | 0.05 | 0.30 | 0.18 | 0.18 | -0.50 | -73.53% | 0.00 | 5 | 100 | 1.05 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 422 | 1.15 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 212.50 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.05 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 215.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.86 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 217.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.36 | -87.81% | 0.00 | 1 | 43 | 0.80 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.42 | -80.77% | 0.00 | 3 | 414 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 222.50 | 0.00 | 0.15 | 0.08 | 0.15 | -0.60 | -80.00% | 0.00 | 1 | 55 | 0.66 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 225.00 | 0.05 | 0.15 | 0.10 | 0.11 | -1.39 | -92.67% | 0.00 | 6 | 262 | 0.56 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 227.50 | 0.10 | 0.40 | 0.25 | 0.35 | -1.18 | -77.13% | 0.00 | 1 | 203 | 0.54 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 230.00 | 0.15 | 0.35 | 0.25 | 0.25 | -1.80 | -87.81% | 0.00 | 22 | 878 | 0.52 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 232.50 | 0.30 | 0.50 | 0.40 | 0.69 | -2.31 | -77.00% | 0.00 | 4 | 9 | 0.72 | -0.03 | 0.02 | -0.06 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 235.00 | 0.55 | 1.20 | 0.88 | 1.15 | -1.61 | -58.34% | 0.00 | 5 | 2 | 0.55 | -0.10 | 0.03 | -0.23 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 237.50 | 0.85 | 2.15 | 1.50 | 6.97 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.58 | -0.19 | 0.04 | -0.38 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 240.00 | 1.30 | 2.75 | 2.03 | 2.60 | -3.70 | -58.73% | 0.01 | 87 | 250 | 0.55 | -0.29 | 0.04 | -0.52 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 242.50 | 2.20 | 3.00 | 2.60 | 2.72 | % | 0.01 | 8 | 0 | 0.46 | -0.40 | 0.05 | -0.63 | 6/16/2026 | 6/16/2026 12:58:58 PM EST | |
| 245.00 | 2.55 | 3.90 | 3.23 | 3.30 | % | 0.01 | 9 | 0 | 0.43 | -0.52 | 0.05 | -0.67 | 6/16/2026 | 6/16/2026 12:58:58 PM EST | |
| 247.50 | 3.80 | 5.90 | 4.85 | % | 0.02 | 0 | 0 | 0.51 | -0.63 | 0.04 | -0.65 | 6/16/2026 12:58:58 PM EST | |||
| 250.00 | 5.60 | 7.40 | 6.50 | 8.89 | -7.06 | -44.27% | 0.03 | 2 | 471 | 0.62 | -0.74 | 0.04 | -0.58 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 252.50 | 7.40 | 9.30 | 8.35 | % | 0.03 | 0 | 0 | 0.74 | -0.82 | 0.03 | -0.47 | 6/16/2026 12:58:58 PM EST | |||
| 255.00 | 9.30 | 11.30 | 10.30 | 13.05 | -8.30 | -38.88% | 0.04 | 16 | 6 | 0.77 | -0.89 | 0.02 | -0.35 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 260.00 | 13.90 | 15.80 | 14.85 | 21.30 | 0.00 | 0.00% | 0.06 | 0 | 87 | 0.88 | -0.96 | 0.01 | -0.13 | 6/15/2026 | 6/16/2026 12:58:58 PM EST |
| 265.00 | 18.40 | 20.70 | 19.55 | 23.09 | % | 0.07 | 15 | 0 | 1.00 | -0.99 | 0.00 | -0.03 | 6/16/2026 | 6/16/2026 12:58:58 PM EST | |
| 270.00 | 23.50 | 25.50 | 24.50 | 27.50 | -8.42 | -23.45% | 0.09 | 2 | 1,130 | 1.12 | -1.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 12:58:58 PM EST |
| 275.00 | 28.00 | 30.60 | 29.30 | % | 0.11 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 280.00 | 32.60 | 36.20 | 34.40 | 53.50 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.39 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:58 PM EST |
| 285.00 | 37.60 | 41.20 | 39.40 | % | 0.14 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 290.00 | 42.20 | 46.20 | 44.20 | 62.80 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.64 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:58 PM EST |
| 295.00 | 47.10 | 50.50 | 48.80 | % | 0.17 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 300.00 | 52.40 | 56.20 | 54.30 | 75.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:58 PM EST |
| 305.00 | 57.30 | 61.20 | 59.25 | % | 0.19 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 310.00 | 62.80 | 65.60 | 64.20 | 91.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:58 PM EST |
| 320.00 | 72.80 | 75.60 | 74.20 | 92.77 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:58 PM EST |
| 330.00 | 83.30 | 85.60 | 84.45 | 105.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:58 PM EST |
| 340.00 | 93.10 | 95.60 | 94.35 | 114.97 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:58 PM EST |
| 350.00 | 103.00 | 105.60 | 104.30 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 360.00 | 113.10 | 115.60 | 114.35 | % | 0.32 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 370.00 | 123.00 | 125.60 | 124.30 | % | 0.34 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 380.00 | 133.20 | 135.60 | 134.40 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 390.00 | 143.00 | 145.60 | 144.30 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 400.00 | 153.00 | 155.60 | 154.30 | % | 0.39 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 410.00 | 163.40 | 165.60 | 164.50 | % | 0.40 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 420.00 | 173.40 | 176.20 | 174.80 | % | 0.42 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 430.00 | 183.40 | 185.60 | 184.50 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST | |||
| 440.00 | 193.00 | 196.20 | 194.60 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:58 PM EST |