Options Chain for LINDE PLC SHS (LIN) - $508.05 as of 4/24/2026 6:47:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 288.90 | 293.30 | 291.10 | % | 1.32 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 230.00 | 279.00 | 283.40 | 281.20 | % | 1.22 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 240.00 | 269.00 | 273.40 | 271.20 | % | 1.13 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 250.00 | 259.00 | 263.40 | 261.20 | % | 1.04 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 260.00 | 249.00 | 253.50 | 251.25 | % | 0.97 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 270.00 | 239.10 | 243.50 | 241.30 | % | 0.89 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 280.00 | 229.20 | 233.50 | 231.35 | % | 0.83 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 290.00 | 219.20 | 223.50 | 221.35 | % | 0.76 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 300.00 | 209.30 | 213.70 | 211.50 | % | 0.70 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 310.00 | 199.30 | 203.70 | 201.50 | % | 0.65 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 320.00 | 189.50 | 193.90 | 191.70 | % | 0.60 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 330.00 | 179.50 | 183.90 | 181.70 | % | 0.55 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 340.00 | 169.60 | 174.00 | 171.80 | % | 0.51 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 350.00 | 159.70 | 164.00 | 161.85 | % | 0.46 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 355.00 | 154.50 | 159.00 | 156.75 | % | 0.44 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 360.00 | 149.80 | 154.00 | 151.90 | % | 0.42 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 365.00 | 144.80 | 149.00 | 146.90 | % | 0.40 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 370.00 | 139.50 | 143.80 | 141.65 | % | 0.38 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 375.00 | 135.00 | 138.50 | 136.75 | % | 0.36 | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 380.00 | 130.00 | 134.50 | 132.25 | % | 0.35 | 0 | 2 | 0.48 | 1.00 | 0.00 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 385.00 | 125.00 | 129.50 | 127.25 | % | 0.33 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 390.00 | 120.20 | 124.50 | 122.35 | % | 0.31 | 0 | 5 | 0.50 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 395.00 | 115.60 | 118.30 | 116.95 | % | 0.30 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 400.00 | 110.70 | 114.00 | 112.35 | % | 0.28 | 0 | 11 | 0.47 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 405.00 | 105.80 | 108.30 | 107.05 | % | 0.26 | 0 | 0 | 0.23 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 410.00 | 100.90 | 104.20 | 102.55 | % | 0.25 | 0 | 86 | 0.27 | 0.98 | 0.00 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 415.00 | 95.70 | 99.40 | 97.55 | % | 0.24 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.04 | 4/24/2026 4:00:05 PM EST | |||
| 420.00 | 90.90 | 94.50 | 92.70 | 89.82 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.37 | 0.97 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 425.00 | 86.40 | 89.00 | 87.70 | % | 0.21 | 0 | 0 | 0.34 | 0.97 | 0.00 | -0.07 | 4/24/2026 4:00:05 PM EST | |||
| 430.00 | 81.60 | 84.30 | 82.95 | 63.70 | 0.00 | 0.00% | 0.19 | 0 | 104 | 0.33 | 0.96 | 0.00 | -0.07 | 3/24/2026 | 4/24/2026 4:00:05 PM EST |
| 435.00 | 76.90 | 79.50 | 78.20 | % | 0.18 | 0 | 0 | 0.32 | 0.95 | 0.00 | -0.08 | 4/24/2026 4:00:05 PM EST | |||
| 440.00 | 72.20 | 75.50 | 73.85 | 62.34 | 0.00 | 0.00% | 0.17 | 0 | 103 | 0.23 | 0.94 | 0.00 | -0.09 | 4/15/2026 | 4/24/2026 4:00:05 PM EST |
| 445.00 | 67.60 | 70.30 | 68.95 | % | 0.15 | 0 | 0 | 0.24 | 0.92 | 0.00 | -0.10 | 4/24/2026 4:00:05 PM EST | |||
| 450.00 | 62.60 | 66.30 | 64.45 | 54.27 | 0.00 | 0.00% | 0.14 | 0 | 67 | 0.24 | 0.91 | 0.00 | -0.11 | 4/16/2026 | 4/24/2026 4:00:05 PM EST |
| 455.00 | 58.60 | 61.30 | 59.95 | % | 0.13 | 0 | 0 | 0.24 | 0.89 | 0.00 | -0.12 | 4/24/2026 4:00:05 PM EST | |||
| 460.00 | 54.20 | 57.30 | 55.75 | 55.50 | +13.09 | +30.87% | 0.12 | 4 | 161 | 0.25 | 0.87 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 465.00 | 49.80 | 52.50 | 51.15 | % | 0.11 | 0 | 0 | 0.24 | 0.84 | 0.00 | -0.14 | 4/24/2026 4:00:05 PM EST | |||
| 470.00 | 45.60 | 49.00 | 47.30 | 34.80 | 0.00 | 0.00% | 0.10 | 0 | 112 | 0.25 | 0.82 | 0.01 | -0.15 | 3/23/2026 | 4/24/2026 4:00:05 PM EST |
| 475.00 | 41.60 | 45.00 | 43.30 | % | 0.09 | 0 | 0 | 0.25 | 0.79 | 0.01 | -0.16 | 4/24/2026 4:00:05 PM EST | |||
| 480.00 | 37.80 | 40.40 | 39.10 | 39.30 | +4.30 | +12.29% | 0.08 | 4 | 545 | 0.24 | 0.76 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 485.00 | 34.00 | 37.20 | 35.60 | 28.70 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.24 | 0.73 | 0.01 | -0.18 | 4/14/2026 | 4/24/2026 4:00:05 PM EST |
| 490.00 | 30.60 | 34.00 | 32.30 | 24.80 | 0.00 | 0.00% | 0.07 | 0 | 139 | 0.24 | 0.69 | 0.01 | -0.18 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 495.00 | 27.50 | 29.90 | 28.70 | 27.60 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.24 | 0.66 | 0.01 | -0.19 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 500.00 | 25.30 | 27.20 | 26.25 | 26.00 | +1.75 | +7.22% | 0.05 | 9 | 212 | 0.24 | 0.62 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 505.00 | 22.60 | 23.20 | 22.90 | 21.20 | +1.80 | +9.28% | 0.05 | 9 | 65 | 0.24 | 0.58 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 510.00 | 20.00 | 20.50 | 20.25 | 20.46 | +3.06 | +17.59% | 0.04 | 42 | 401 | 0.24 | 0.54 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 515.00 | 17.50 | 19.20 | 18.35 | 17.10 | +0.53 | +3.20% | 0.04 | 10 | 89 | 0.25 | 0.50 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 520.00 | 15.30 | 15.80 | 15.55 | 15.56 | +2.36 | +17.88% | 0.03 | 53 | 274 | 0.24 | 0.46 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 525.00 | 13.30 | 13.90 | 13.60 | 13.10 | +4.46 | +51.62% | 0.03 | 5 | 751 | 0.24 | 0.41 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 530.00 | 11.40 | 11.90 | 11.65 | 11.74 | +1.74 | +17.40% | 0.02 | 294 | 358 | 0.24 | 0.37 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 535.00 | 9.80 | 10.30 | 10.05 | 9.78 | +0.95 | +10.76% | 0.02 | 27 | 449 | 0.24 | 0.34 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 540.00 | 8.30 | 8.90 | 8.60 | 8.50 | +1.70 | +25.00% | 0.02 | 5 | 600 | 0.24 | 0.30 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 545.00 | 5.30 | 8.00 | 6.65 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.23 | 0.26 | 0.01 | -0.15 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 550.00 | 6.00 | 6.50 | 6.25 | 6.30 | +1.00 | +18.87% | 0.01 | 13 | 2,089 | 0.24 | 0.23 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 555.00 | 3.50 | 6.60 | 5.05 | 5.90 | +1.55 | +35.64% | 0.01 | 1 | 59 | 0.23 | 0.20 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 560.00 | 2.20 | 5.80 | 4.00 | 3.95 | +1.45 | +58.00% | 0.01 | 2 | 366 | 0.23 | 0.18 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 565.00 | 1.50 | 5.40 | 3.45 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.23 | 0.15 | 0.00 | -0.10 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 570.00 | 1.65 | 4.60 | 3.13 | % | 0.01 | 0 | 0 | 0.24 | 0.13 | 0.00 | -0.09 | 4/24/2026 4:00:05 PM EST | |||
| 575.00 | 1.30 | 4.80 | 3.05 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.25 | 0.11 | 0.00 | -0.08 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 580.00 | 0.20 | 4.80 | 2.50 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.23 | 0.09 | 0.00 | -0.07 | 4/20/2026 | 4/24/2026 4:00:05 PM EST |
| 585.00 | 0.10 | 4.30 | 2.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.23 | 0.08 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 590.00 | 0.10 | 3.50 | 1.80 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.23 | 0.07 | 0.00 | -0.05 | 4/14/2026 | 4/24/2026 4:00:05 PM EST |
| 595.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.00 | -0.05 | 4/24/2026 4:00:05 PM EST | |||
| 600.00 | 0.00 | 3.10 | 1.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.32 | 0.05 | 0.00 | -0.04 | 4/15/2026 | 4/24/2026 4:00:05 PM EST |
| 605.00 | 0.10 | 3.90 | 2.00 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.26 | 0.04 | 0.00 | -0.03 | 4/10/2026 | 4/24/2026 4:00:05 PM EST |
| 610.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 615.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.35 | 0.03 | 0.00 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 620.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 625.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.37 | 0.02 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 630.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 635.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 640.00 | 0.00 | 0.50 | 0.25 | 0.22 | -0.43 | -66.16% | 0.00 | 1 | 5 | 0.29 | 0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 660.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 3.60 | 1.80 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:05 PM EST |
| 320.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 2.65 | 1.33 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 4:00:05 PM EST |
| 340.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 28 | 0.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 350.00 | 0.10 | 0.55 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 355.00 | 0.00 | 3.90 | 1.95 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 4:00:05 PM EST |
| 360.00 | 0.00 | 3.90 | 1.95 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:05 PM EST |
| 365.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 370.00 | 0.00 | 2.80 | 1.40 | 0.56 | -0.04 | -6.67% | 0.00 | 3 | 100 | 0.56 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 375.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 380.00 | 0.35 | 0.90 | 0.63 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 458 | 0.39 | 0.00 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 4:00:05 PM EST |
| 385.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 3.90 | 1.95 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.53 | -0.01 | 0.00 | -0.02 | 4/13/2026 | 4/24/2026 4:00:05 PM EST |
| 395.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 400.00 | 0.00 | 2.80 | 1.40 | 0.90 | -0.20 | -18.19% | 0.00 | 10 | 351 | 0.45 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 405.00 | 0.00 | 4.00 | 2.00 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | -0.01 | 0.00 | -0.02 | 4/13/2026 | 4/24/2026 4:00:05 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 308 | 0.48 | -0.02 | 0.00 | -0.03 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 415.00 | 0.00 | 2.10 | 1.05 | 4.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | -0.02 | 0.00 | -0.04 | 3/27/2026 | 4/24/2026 4:00:05 PM EST |
| 420.00 | 0.05 | 4.20 | 2.13 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 673 | 0.31 | -0.03 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 425.00 | 0.05 | 4.30 | 2.18 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.30 | -0.03 | 0.00 | -0.07 | 4/17/2026 | 4/24/2026 4:00:05 PM EST |
| 430.00 | 0.45 | 4.40 | 2.43 | 1.70 | -0.40 | -19.05% | 0.01 | 1 | 298 | 0.32 | -0.04 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 435.00 | 0.60 | 4.50 | 2.55 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.31 | -0.05 | 0.00 | -0.08 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 440.00 | 1.60 | 4.70 | 3.15 | 2.40 | -0.80 | -25.00% | 0.01 | 1 | 120 | 0.32 | -0.06 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 445.00 | 0.50 | 4.90 | 2.70 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.28 | -0.08 | 0.00 | -0.10 | 4/21/2026 | 4/24/2026 4:00:05 PM EST |
| 450.00 | 1.75 | 5.30 | 3.53 | 3.57 | -1.23 | -25.63% | 0.01 | 1 | 270 | 0.29 | -0.09 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 455.00 | 2.85 | 4.20 | 3.53 | 3.60 | -1.50 | -29.42% | 0.01 | 9 | 37 | 0.28 | -0.11 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 460.00 | 3.80 | 5.40 | 4.60 | 4.61 | -0.89 | -16.19% | 0.01 | 6 | 507 | 0.28 | -0.13 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 465.00 | 3.70 | 5.80 | 4.75 | 5.30 | -2.60 | -32.92% | 0.01 | 2 | 38 | 0.27 | -0.16 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 470.00 | 5.50 | 6.20 | 5.85 | 6.10 | -0.40 | -6.16% | 0.01 | 2 | 95 | 0.27 | -0.18 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 475.00 | 5.40 | 7.10 | 6.25 | 7.50 | -0.50 | -6.25% | 0.01 | 2 | 29 | 0.26 | -0.21 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 480.00 | 7.40 | 8.40 | 7.90 | 8.31 | -2.69 | -24.46% | 0.02 | 12 | 109 | 0.26 | -0.24 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 485.00 | 7.70 | 9.60 | 8.65 | 9.70 | -3.00 | -23.63% | 0.02 | 7 | 42 | 0.25 | -0.27 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 490.00 | 9.00 | 11.10 | 10.05 | 11.20 | -0.70 | -5.89% | 0.02 | 5 | 152 | 0.25 | -0.31 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 495.00 | 10.90 | 13.00 | 11.95 | 13.20 | -4.90 | -27.08% | 0.02 | 1 | 63 | 0.25 | -0.34 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 500.00 | 12.90 | 14.70 | 13.80 | 15.88 | -1.72 | -9.78% | 0.03 | 1 | 205 | 0.25 | -0.38 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 505.00 | 16.00 | 16.80 | 16.40 | 19.90 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.25 | -0.42 | 0.01 | -0.19 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 510.00 | 17.50 | 19.10 | 18.30 | 18.70 | -3.80 | -16.89% | 0.04 | 18 | 50 | 0.25 | -0.46 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 515.00 | 19.90 | 21.70 | 20.80 | 21.60 | -1.20 | -5.27% | 0.04 | 7 | 5 | 0.24 | -0.50 | 0.01 | -0.19 | 4/24/2026 | 4/24/2026 4:00:05 PM EST |
| 520.00 | 22.70 | 25.50 | 24.10 | % | 0.05 | 0 | 0 | 0.25 | -0.55 | 0.01 | -0.19 | 4/24/2026 4:00:05 PM EST | |||
| 525.00 | 25.60 | 27.40 | 26.50 | % | 0.05 | 0 | 0 | 0.24 | -0.59 | 0.01 | -0.18 | 4/24/2026 4:00:05 PM EST | |||
| 530.00 | 28.50 | 31.90 | 30.20 | 31.84 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.25 | -0.63 | 0.01 | -0.17 | 4/13/2026 | 4/24/2026 4:00:05 PM EST |
| 535.00 | 32.60 | 35.40 | 34.00 | % | 0.06 | 0 | 0 | 0.25 | -0.66 | 0.01 | -0.17 | 4/24/2026 4:00:05 PM EST | |||
| 540.00 | 36.00 | 38.80 | 37.40 | % | 0.07 | 0 | 0 | 0.25 | -0.70 | 0.01 | -0.16 | 4/24/2026 4:00:05 PM EST | |||
| 545.00 | 40.00 | 42.70 | 41.35 | % | 0.08 | 0 | 0 | 0.25 | -0.74 | 0.01 | -0.15 | 4/24/2026 4:00:05 PM EST | |||
| 550.00 | 43.70 | 46.60 | 45.15 | % | 0.08 | 0 | 0 | 0.25 | -0.77 | 0.01 | -0.14 | 4/24/2026 4:00:05 PM EST | |||
| 555.00 | 47.80 | 50.70 | 49.25 | % | 0.09 | 0 | 0 | 0.25 | -0.80 | 0.01 | -0.12 | 4/24/2026 4:00:05 PM EST | |||
| 560.00 | 51.60 | 55.30 | 53.45 | 61.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.25 | -0.82 | 0.01 | -0.11 | 4/23/2026 | 4/24/2026 4:00:05 PM EST |
| 565.00 | 56.30 | 59.30 | 57.80 | % | 0.10 | 0 | 0 | 0.25 | -0.85 | 0.00 | -0.10 | 4/24/2026 4:00:05 PM EST | |||
| 570.00 | 60.30 | 63.80 | 62.05 | % | 0.11 | 0 | 0 | 0.25 | -0.87 | 0.00 | -0.09 | 4/24/2026 4:00:05 PM EST | |||
| 575.00 | 64.40 | 68.40 | 66.40 | % | 0.12 | 0 | 0 | 0.30 | -0.89 | 0.00 | -0.08 | 4/24/2026 4:00:05 PM EST | |||
| 580.00 | 69.40 | 73.10 | 71.25 | % | 0.12 | 0 | 0 | 0.30 | -0.91 | 0.00 | -0.07 | 4/24/2026 4:00:05 PM EST | |||
| 585.00 | 74.00 | 77.70 | 75.85 | % | 0.13 | 0 | 0 | 0.31 | -0.92 | 0.00 | -0.06 | 4/24/2026 4:00:05 PM EST | |||
| 590.00 | 78.80 | 82.50 | 80.65 | % | 0.14 | 0 | 0 | 0.31 | -0.93 | 0.00 | -0.05 | 4/24/2026 4:00:05 PM EST | |||
| 595.00 | 83.60 | 87.30 | 85.45 | % | 0.14 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.05 | 4/24/2026 4:00:05 PM EST | |||
| 600.00 | 88.50 | 92.10 | 90.30 | % | 0.15 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.04 | 4/24/2026 4:00:05 PM EST | |||
| 605.00 | 93.00 | 97.10 | 95.05 | % | 0.16 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 610.00 | 97.60 | 102.10 | 99.85 | % | 0.16 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 615.00 | 102.50 | 107.10 | 104.80 | % | 0.17 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.03 | 4/24/2026 4:00:05 PM EST | |||
| 620.00 | 107.50 | 112.40 | 109.95 | % | 0.18 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 625.00 | 112.50 | 117.10 | 114.80 | % | 0.18 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 4/24/2026 4:00:05 PM EST | |||
| 630.00 | 117.50 | 122.10 | 119.80 | % | 0.19 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 635.00 | 122.80 | 127.40 | 125.10 | % | 0.20 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 640.00 | 128.30 | 131.90 | 130.10 | % | 0.20 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:05 PM EST | |||
| 660.00 | 148.30 | 152.50 | 150.40 | % | 0.23 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 680.00 | 167.50 | 172.10 | 169.80 | % | 0.25 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST | |||
| 700.00 | 187.50 | 191.90 | 189.70 | % | 0.27 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:05 PM EST |