Options Chain for ELI LILLY & CO COM (LLY) - $883.81 as of 4/27/2026 5:26:05 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
340.00 523.05 537.40 530.23 617.66 0.00 0.00% 1.56 0 12 1.62 1.00 0.00 0.00 4/8/2026 4/27/2026 4:00:08 PM EST
350.00 512.90 528.00 520.45 % 1.49 0 1 1.58 1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
360.00 502.70 518.00 510.35 % 1.42 0 9 1.53 1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
370.00 492.75 506.60 499.68 552.46 0.00 0.00% 1.35 0 2 1.49 1.00 0.00 0.00 4/17/2026 4/27/2026 4:00:08 PM EST
380.00 485.30 498.00 491.65 % 1.29 0 9 1.46 1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
390.00 475.35 488.00 481.68 % 1.24 0 6 1.42 1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
400.00 464.80 478.75 471.78 552.55 0.00 0.00% 1.18 0 10 1.33 1.00 0.00 0.00 4/8/2026 4/27/2026 4:00:08 PM EST
410.00 455.20 468.75 461.98 % 1.13 0 8 1.23 1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
420.00 443.15 458.90 451.03 % 1.07 0 8 1.31 1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
430.00 434.50 449.00 441.75 % 1.03 0 16 1.16 1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
440.00 425.50 436.35 430.93 % 0.98 0 8 1.23 1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
450.00 417.20 426.85 422.03 % 0.94 0 14 1.20 1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
460.00 408.75 416.20 412.48 469.13 0.00 0.00% 0.90 0 16 1.17 1.00 0.00 -0.01 4/7/2026 4/27/2026 4:00:08 PM EST
470.00 394.85 406.45 400.65 459.02 0.00 0.00% 0.85 0 8 1.14 1.00 0.00 -0.01 4/7/2026 4/27/2026 4:00:08 PM EST
480.00 383.35 399.15 391.25 % 0.82 0 12 1.11 1.00 0.00 -0.01 4/27/2026 4:00:08 PM EST
490.00 376.25 388.15 382.20 % 0.78 0 22 1.08 1.00 0.00 -0.02 4/27/2026 4:00:08 PM EST
500.00 366.35 376.85 371.60 398.33 0.00 0.00% 0.74 0 79 1.05 1.00 0.00 -0.02 4/15/2026 4/27/2026 4:00:08 PM EST
520.00 345.75 356.25 351.00 % 0.68 0 26 1.00 1.00 0.00 -0.03 4/27/2026 4:00:08 PM EST
540.00 326.85 339.35 333.10 358.98 0.00 0.00% 0.62 0 47 0.94 0.99 0.00 -0.04 4/15/2026 4/27/2026 4:00:08 PM EST
560.00 308.70 314.10 311.40 355.62 0.00 0.00% 0.56 0 52 0.77 0.99 0.00 -0.07 3/31/2026 4/27/2026 4:00:08 PM EST
580.00 287.70 297.30 292.50 301.55 0.00 0.00% 0.50 0 54 0.79 0.99 0.00 -0.09 4/24/2026 4/27/2026 4:00:08 PM EST
600.00 268.30 281.10 274.70 320.00 0.00 0.00% 0.46 0 69 0.69 0.98 0.00 -0.11 4/22/2026 4/27/2026 4:00:08 PM EST
620.00 248.75 255.35 252.05 266.50 0.00 0.00% 0.41 0 52 0.64 0.97 0.00 -0.13 4/24/2026 4/27/2026 4:00:08 PM EST
640.00 229.90 239.65 234.78 % 0.37 0 219 0.59 0.96 0.00 -0.16 4/27/2026 4:00:08 PM EST
650.00 220.90 226.45 223.68 % 0.34 0 0 0.60 0.95 0.00 -0.17 4/27/2026 4:00:08 PM EST
660.00 211.60 220.85 216.23 301.85 0.00 0.00% 0.33 0 340 0.57 0.95 0.00 -0.19 4/8/2026 4/27/2026 4:00:08 PM EST
670.00 201.70 213.00 207.35 217.24 0.00 0.00% 0.31 0 76 0.56 0.94 0.00 -0.21 4/24/2026 4/27/2026 4:00:08 PM EST
680.00 193.05 204.00 198.53 209.40 0.00 0.00% 0.29 0 50 0.55 0.93 0.00 -0.22 4/24/2026 4/27/2026 4:00:08 PM EST
690.00 182.20 195.00 188.60 % 0.27 0 61 0.54 0.92 0.00 -0.24 4/27/2026 4:00:08 PM EST
700.00 173.35 186.00 179.68 180.00 -11.05 -5.79% 0.26 2 219 0.55 0.91 0.00 -0.26 4/27/2026 4/27/2026 4:00:08 PM EST
710.00 166.45 177.00 171.73 217.45 0.00 0.00% 0.24 0 234 0.46 0.90 0.00 -0.28 4/22/2026 4/27/2026 4:00:08 PM EST
720.00 157.40 168.00 162.70 167.76 -3.72 -2.17% 0.23 1 88 0.46 0.88 0.00 -0.30 4/27/2026 4/27/2026 4:00:08 PM EST
730.00 149.35 157.45 153.40 164.75 0.00 0.00% 0.21 0 68 0.45 0.87 0.00 -0.32 4/24/2026 4/27/2026 4:00:08 PM EST
740.00 140.80 151.00 145.90 161.07 +7.07 +4.60% 0.20 1 111 0.45 0.85 0.00 -0.34 4/27/2026 4/27/2026 4:00:08 PM EST
750.00 130.80 143.00 136.90 146.23 0.00 0.00% 0.18 0 232 0.44 0.84 0.00 -0.36 4/24/2026 4/27/2026 4:00:08 PM EST
760.00 123.80 132.80 128.30 188.05 0.00 0.00% 0.17 0 85 0.43 0.82 0.00 -0.38 4/13/2026 4/27/2026 4:00:08 PM EST
770.00 116.75 127.00 121.88 182.96 0.00 0.00% 0.16 0 483 0.45 0.80 0.00 -0.40 4/14/2026 4/27/2026 4:00:08 PM EST
780.00 107.70 119.00 113.35 115.30 -8.25 -6.68% 0.15 1 194 0.43 0.78 0.00 -0.42 4/27/2026 4/27/2026 4:00:08 PM EST
790.00 100.90 109.00 104.95 116.55 0.00 0.00% 0.13 0 66 0.42 0.75 0.00 -0.44 4/24/2026 4/27/2026 4:00:08 PM EST
800.00 95.20 101.90 98.55 100.77 -6.34 -5.92% 0.12 1 791 0.43 0.73 0.00 -0.46 4/27/2026 4/27/2026 4:00:08 PM EST
810.00 88.60 92.25 90.43 91.50 -39.90 -30.37% 0.11 1 156 0.41 0.70 0.00 -0.48 4/27/2026 4/27/2026 4:00:08 PM EST
820.00 81.70 88.85 85.28 93.23 +0.23 +0.25% 0.10 4 115 0.42 0.68 0.00 -0.49 4/27/2026 4/27/2026 4:00:08 PM EST
830.00 75.45 81.95 78.70 87.05 +1.13 +1.32% 0.09 5 72 0.42 0.65 0.00 -0.50 4/27/2026 4/27/2026 4:00:08 PM EST
840.00 70.10 76.00 73.05 81.04 -1.06 -1.30% 0.09 28 101 0.42 0.62 0.00 -0.52 4/27/2026 4/27/2026 4:00:08 PM EST
850.00 64.40 70.95 67.68 76.45 0.00 0.00% 0.08 0 584 0.42 0.60 0.00 -0.53 4/24/2026 4/27/2026 4:00:08 PM EST
860.00 58.10 65.00 61.55 62.05 -10.45 -14.42% 0.07 4 217 0.41 0.57 0.00 -0.53 4/27/2026 4/27/2026 4:00:08 PM EST
870.00 52.60 58.95 55.78 56.55 -6.50 -10.31% 0.06 26 268 0.41 0.54 0.00 -0.54 4/27/2026 4/27/2026 4:00:08 PM EST
880.00 47.55 56.00 51.78 56.53 -5.00 -8.13% 0.06 29 275 0.41 0.51 0.00 -0.54 4/27/2026 4/27/2026 4:00:08 PM EST
890.00 43.95 51.00 47.48 48.50 -8.70 -15.21% 0.05 29 166 0.41 0.48 0.00 -0.54 4/27/2026 4/27/2026 4:00:08 PM EST
900.00 40.45 46.95 43.70 42.60 -9.40 -18.08% 0.05 127 1,055 0.41 0.45 0.00 -0.54 4/27/2026 4/27/2026 4:00:08 PM EST
910.00 37.10 43.00 40.05 42.80 -4.50 -9.52% 0.04 5 270 0.41 0.42 0.00 -0.54 4/27/2026 4/27/2026 4:00:08 PM EST
920.00 33.65 36.55 35.10 35.18 -8.32 -19.13% 0.04 17 380 0.40 0.40 0.00 -0.53 4/27/2026 4/27/2026 4:00:08 PM EST
930.00 30.60 35.90 33.25 36.80 -2.73 -6.91% 0.04 6 350 0.41 0.37 0.00 -0.52 4/27/2026 4/27/2026 4:00:08 PM EST
940.00 27.75 29.50 28.63 28.65 -7.10 -19.86% 0.03 64 504 0.40 0.34 0.00 -0.51 4/27/2026 4/27/2026 4:00:08 PM EST
950.00 25.30 25.90 25.60 25.90 -6.45 -19.94% 0.03 136 732 0.40 0.32 0.00 -0.50 4/27/2026 4/27/2026 4:00:08 PM EST
960.00 22.50 24.75 23.63 23.80 -3.92 -14.15% 0.02 13 274 0.41 0.30 0.00 -0.48 4/27/2026 4/27/2026 4:00:08 PM EST
970.00 20.15 22.75 21.45 22.36 -4.09 -15.47% 0.02 7 327 0.41 0.27 0.00 -0.47 4/27/2026 4/27/2026 4:00:08 PM EST
980.00 18.00 20.00 19.00 22.30 -0.72 -3.13% 0.02 16 196 0.40 0.25 0.00 -0.45 4/27/2026 4/27/2026 4:00:08 PM EST
990.00 16.00 18.95 17.48 17.60 -3.90 -18.14% 0.02 41 384 0.41 0.23 0.00 -0.43 4/27/2026 4/27/2026 4:00:08 PM EST
1,000.00 14.55 15.80 15.18 15.15 -4.06 -21.14% 0.02 188 1,387 0.40 0.21 0.00 -0.41 4/27/2026 4/27/2026 4:00:08 PM EST
1,010.00 12.75 15.05 13.90 15.60 -1.30 -7.70% 0.01 5 335 0.41 0.19 0.00 -0.39 4/27/2026 4/27/2026 4:00:08 PM EST
1,020.00 11.30 13.75 12.53 13.80 -1.25 -8.31% 0.01 6 189 0.41 0.18 0.00 -0.37 4/27/2026 4/27/2026 4:00:08 PM EST
1,030.00 10.10 12.80 11.45 12.02 -1.23 -9.29% 0.01 4 261 0.41 0.16 0.00 -0.35 4/27/2026 4/27/2026 4:00:08 PM EST
1,040.00 8.10 11.30 9.70 10.90 +0.11 +1.02% 0.01 3 431 0.40 0.14 0.00 -0.33 4/27/2026 4/27/2026 4:00:08 PM EST
1,050.00 8.25 9.00 8.63 9.00 -2.00 -18.19% 0.01 46 1,400 0.40 0.13 0.00 -0.31 4/27/2026 4/27/2026 4:00:08 PM EST
1,060.00 6.85 9.05 7.95 8.26 -2.24 -21.34% 0.01 3 313 0.41 0.12 0.00 -0.29 4/27/2026 4/27/2026 4:00:08 PM EST
1,070.00 2.87 8.15 5.51 8.18 -0.57 -6.52% 0.01 2 383 0.39 0.11 0.00 -0.28 4/27/2026 4/27/2026 4:00:08 PM EST
1,080.00 5.80 6.85 6.33 6.80 -1.25 -15.53% 0.01 3 208 0.41 0.10 0.00 -0.26 4/27/2026 4/27/2026 4:00:08 PM EST
1,100.00 4.65 5.25 4.95 4.90 -1.40 -22.23% 0.00 79 2,181 0.41 0.08 0.00 -0.22 4/27/2026 4/27/2026 4:00:08 PM EST
1,120.00 2.71 4.75 3.73 4.23 -0.72 -14.55% 0.00 10 357 0.41 0.06 0.00 -0.19 4/27/2026 4/27/2026 4:00:08 PM EST
1,140.00 2.58 3.60 3.09 3.55 -0.14 -3.80% 0.00 12 801 0.41 0.05 0.00 -0.17 4/27/2026 4/27/2026 4:00:08 PM EST
1,160.00 1.67 3.35 2.51 2.65 -0.65 -19.70% 0.00 12 227 0.42 0.04 0.00 -0.14 4/27/2026 4/27/2026 4:00:08 PM EST
1,180.00 2.00 2.84 2.42 2.60 +0.04 +1.57% 0.00 4 172 0.43 0.03 0.00 -0.12 4/27/2026 4/27/2026 4:00:08 PM EST
1,200.00 1.65 2.04 1.85 1.75 -0.41 -18.99% 0.00 94 1,381 0.43 0.03 0.00 -0.10 4/27/2026 4/27/2026 4:00:08 PM EST
1,220.00 0.65 2.32 1.49 2.00 +0.37 +22.70% 0.00 3 171 0.43 0.02 0.00 -0.08 4/27/2026 4/27/2026 4:00:08 PM EST
1,240.00 0.80 1.95 1.38 1.79 0.00 0.00% 0.00 0 290 0.43 0.02 0.00 -0.07 4/23/2026 4/27/2026 4:00:08 PM EST
1,260.00 0.66 1.31 0.99 0.86 -0.24 -21.82% 0.00 2 192 0.44 0.01 0.00 -0.06 4/27/2026 4/27/2026 4:00:08 PM EST
1,280.00 0.06 1.61 0.84 1.25 0.00 0.00% 0.00 0 261 0.44 0.01 0.00 -0.05 4/23/2026 4/27/2026 4:00:08 PM EST
1,300.00 0.70 1.35 1.03 0.90 +0.13 +16.89% 0.00 3 1,014 0.48 0.01 0.00 -0.04 4/27/2026 4/27/2026 4:00:08 PM EST
1,320.00 0.50 1.02 0.76 0.73 0.00 0.00% 0.00 0 728 0.45 0.01 0.00 -0.03 4/21/2026 4/27/2026 4:00:08 PM EST
1,340.00 0.49 1.01 0.75 0.58 0.00 0.00% 0.00 0 339 0.45 0.01 0.00 -0.03 4/24/2026 4/27/2026 4:00:08 PM EST
1,360.00 0.01 1.24 0.63 0.85 0.00 0.00% 0.00 0 401 0.41 0.00 0.00 -0.02 4/20/2026 4/27/2026 4:00:08 PM EST
1,380.00 0.00 1.18 0.59 0.81 0.00 0.00% 0.00 0 93 0.49 0.00 0.00 -0.02 4/20/2026 4/27/2026 4:00:08 PM EST
1,400.00 0.01 1.09 0.55 0.29 -0.41 -58.58% 0.00 2 257 0.42 0.00 0.00 -0.01 4/27/2026 4/27/2026 4:00:08 PM EST
1,420.00 0.00 1.09 0.55 0.53 0.00 0.00% 0.00 0 208 0.51 0.00 0.00 -0.01 4/24/2026 4/27/2026 4:00:08 PM EST
1,440.00 0.00 1.05 0.53 1.30 0.00 0.00% 0.00 0 86 0.52 0.00 0.00 -0.01 4/1/2026 4/27/2026 4:00:08 PM EST
1,460.00 0.00 0.59 0.30 0.30 -0.15 -33.34% 0.00 29 728 0.53 0.00 0.00 -0.01 4/27/2026 4/27/2026 4:00:08 PM EST
1,480.00 0.00 0.99 0.50 0.55 0.00 0.00% 0.00 0 178 0.54 0.00 0.00 0.00 4/7/2026 4/27/2026 4:00:08 PM EST
1,500.00 0.00 0.96 0.48 0.60 0.00 0.00% 0.00 0 665 0.47 0.00 0.00 0.00 4/23/2026 4/27/2026 4:00:08 PM EST
1,520.00 0.00 0.67 0.34 0.37 -0.16 -30.19% 0.00 2 271 0.56 0.00 0.00 0.00 4/27/2026 4/27/2026 4:00:08 PM EST
1,540.00 0.00 0.45 0.23 0.35 -0.11 -23.92% 0.00 2 119 0.56 0.00 0.00 0.00 4/27/2026 4/27/2026 4:00:08 PM EST
1,560.00 0.00 0.91 0.46 1.04 0.00 0.00% 0.00 0 155 0.79 0.00 0.00 0.00 4/14/2026 4/27/2026 4:00:08 PM EST
1,580.00 0.00 4.40 2.20 0.42 0.00 0.00% 0.00 0 47 0.80 0.00 0.00 0.00 4/10/2026 4/27/2026 4:00:08 PM EST
1,600.00 0.00 0.22 0.11 0.13 0.00 0.00% 0.00 0 273 0.55 0.00 0.00 0.00 4/24/2026 4/27/2026 4:00:08 PM EST
1,620.00 0.00 4.40 2.20 0.44 0.00 0.00% 0.00 0 65 0.83 0.00 0.00 0.00 4/14/2026 4/27/2026 4:00:08 PM EST
1,640.00 0.00 4.35 2.18 0.61 0.00 0.00% 0.00 0 46 0.84 0.00 0.00 0.00 4/10/2026 4/27/2026 4:00:08 PM EST
1,660.00 0.06 0.51 0.29 0.23 +0.09 +64.29% 0.00 3 355 0.52 0.00 0.00 0.00 4/27/2026 4/27/2026 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
340.00 0.00 0.50 0.25 0.50 0.00 0.00% 0.00 0 57 1.02 0.00 0.00 0.00 4/10/2026 4/27/2026 4:00:08 PM EST
350.00 0.00 1.00 0.50 0.19 0.00 0.00% 0.00 0 158 1.08 0.00 0.00 0.00 4/22/2026 4/27/2026 4:00:08 PM EST
360.00 0.00 1.54 0.77 % 0.00 0 21 1.32 0.00 0.00 0.00 4/27/2026 4:00:08 PM EST
370.00 0.00 4.35 2.18 % 0.01 0 165 1.28 0.00 0.00 0.00 4/27/2026 4:00:08 PM EST
380.00 0.00 4.35 2.18 % 0.01 0 22 1.25 0.00 0.00 0.00 4/27/2026 4:00:08 PM EST
390.00 0.00 4.35 2.18 % 0.01 0 0 1.21 0.00 0.00 0.00 4/27/2026 4:00:08 PM EST
400.00 0.03 0.31 0.17 0.19 -0.09 -32.15% 0.00 109 435 0.79 0.00 0.00 0.00 4/27/2026 4/27/2026 4:00:08 PM EST
410.00 0.00 4.40 2.20 0.14 0.00 0.00% 0.01 0 23 1.15 0.00 0.00 0.00 4/24/2026 4/27/2026 4:00:08 PM EST
420.00 0.00 2.00 1.00 0.15 0.00 0.00% 0.00 0 68 0.88 0.00 0.00 0.00 4/24/2026 4/27/2026 4:00:08 PM EST
430.00 0.00 0.35 0.18 0.15 0.00 0.00% 0.00 0 236 0.78 0.00 0.00 0.00 4/24/2026 4/27/2026 4:00:08 PM EST
440.00 0.00 4.40 2.20 0.60 0.00 0.00% 0.01 0 25 1.06 0.00 0.00 0.00 3/31/2026 4/27/2026 4:00:08 PM EST
450.00 0.00 0.67 0.34 0.08 -0.42 -84.00% 0.00 1 135 1.03 0.00 0.00 0.00 4/27/2026 4/27/2026 4:00:08 PM EST
460.00 0.00 0.55 0.28 % 0.00 0 7 1.00 0.00 0.00 -0.01 4/27/2026 4:00:08 PM EST
470.00 0.00 4.45 2.23 % 0.00 0 22 0.97 0.00 0.00 -0.01 4/27/2026 4:00:08 PM EST
480.00 0.00 2.02 1.01 1.29 0.00 0.00% 0.00 0 589 0.94 0.00 0.00 -0.01 3/27/2026 4/27/2026 4:00:08 PM EST
490.00 0.00 1.08 0.54 0.21 0.00 0.00% 0.00 0 155 0.92 0.00 0.00 -0.02 4/23/2026 4/27/2026 4:00:08 PM EST
500.00 0.00 0.91 0.46 0.46 -0.18 -28.13% 0.00 1 612 0.89 0.00 0.00 -0.02 4/27/2026 4/27/2026 4:00:08 PM EST
520.00 0.00 1.25 0.63 0.26 0.00 0.00% 0.00 0 1,433 0.84 0.00 0.00 -0.03 4/21/2026 4/27/2026 4:00:08 PM EST
540.00 0.00 1.44 0.72 0.28 0.00 0.00% 0.00 0 414 0.68 -0.01 0.00 -0.04 4/23/2026 4/27/2026 4:00:08 PM EST
560.00 0.00 1.11 0.56 0.68 -0.09 -11.69% 0.00 9 660 0.53 -0.01 0.00 -0.07 4/27/2026 4/27/2026 4:00:08 PM EST
580.00 0.77 1.44 1.11 0.75 +0.14 +22.96% 0.00 5 520 0.51 -0.01 0.00 -0.09 4/27/2026 4/27/2026 4:00:08 PM EST
600.00 0.75 1.96 1.36 1.27 +0.24 +23.31% 0.00 1 2,123 0.50 -0.02 0.00 -0.11 4/27/2026 4/27/2026 4:00:08 PM EST
620.00 1.40 2.14 1.77 1.68 0.00 0.00% 0.00 1 1,740 0.48 -0.03 0.00 -0.13 4/27/2026 4/27/2026 4:00:08 PM EST
640.00 1.90 3.20 2.55 2.25 +0.07 +3.22% 0.00 4 595 0.47 -0.04 0.00 -0.16 4/27/2026 4/27/2026 4:00:08 PM EST
650.00 2.33 3.15 2.74 2.70 +0.12 +4.66% 0.00 19 14 0.46 -0.05 0.00 -0.17 4/27/2026 4/27/2026 4:00:08 PM EST
660.00 2.95 3.70 3.33 3.15 0.00 0.00% 0.01 0 608 0.46 -0.05 0.00 -0.19 4/24/2026 4/27/2026 4:00:08 PM EST
670.00 3.40 4.75 4.08 3.66 +0.16 +4.58% 0.01 3 217 0.46 -0.06 0.00 -0.21 4/27/2026 4/27/2026 4:00:08 PM EST
680.00 4.05 4.85 4.45 4.12 -0.35 -7.83% 0.01 1 415 0.45 -0.07 0.00 -0.22 4/27/2026 4/27/2026 4:00:08 PM EST
690.00 4.95 5.85 5.40 5.31 +0.11 +2.12% 0.01 10 419 0.45 -0.08 0.00 -0.24 4/27/2026 4/27/2026 4:00:08 PM EST
700.00 5.65 6.50 6.08 6.16 +0.76 +14.08% 0.01 37 1,059 0.44 -0.09 0.00 -0.26 4/27/2026 4/27/2026 4:00:08 PM EST
710.00 6.70 7.85 7.28 7.10 +0.44 +6.61% 0.01 1 712 0.44 -0.10 0.00 -0.28 4/27/2026 4/27/2026 4:00:08 PM EST
720.00 7.65 9.05 8.35 8.15 +0.08 +1.00% 0.01 3 365 0.43 -0.12 0.00 -0.30 4/27/2026 4/27/2026 4:00:08 PM EST
730.00 8.55 10.55 9.55 9.35 +0.56 +6.38% 0.01 4 353 0.43 -0.13 0.00 -0.32 4/27/2026 4/27/2026 4:00:08 PM EST
740.00 10.05 12.10 11.08 10.88 +0.65 +6.36% 0.01 4 471 0.43 -0.15 0.00 -0.34 4/27/2026 4/27/2026 4:00:08 PM EST
750.00 12.25 13.50 12.88 12.80 +0.45 +3.65% 0.02 76 733 0.42 -0.16 0.00 -0.36 4/27/2026 4/27/2026 4:00:08 PM EST
760.00 12.90 15.15 14.03 14.12 -0.41 -2.83% 0.02 3 394 0.41 -0.18 0.00 -0.38 4/27/2026 4/27/2026 4:00:08 PM EST
770.00 15.90 17.95 16.93 16.97 +1.67 +10.92% 0.02 40 595 0.42 -0.20 0.00 -0.40 4/27/2026 4/27/2026 4:00:08 PM EST
780.00 18.65 20.65 19.65 18.85 +0.96 +5.37% 0.03 9 242 0.42 -0.22 0.00 -0.42 4/27/2026 4/27/2026 4:00:08 PM EST
790.00 21.15 22.75 21.95 22.60 +2.80 +14.15% 0.03 24 539 0.42 -0.25 0.00 -0.44 4/27/2026 4/27/2026 4:00:08 PM EST
800.00 24.20 25.00 24.60 24.20 +1.80 +8.04% 0.03 42 1,282 0.41 -0.27 0.00 -0.46 4/27/2026 4/27/2026 4:00:08 PM EST
810.00 27.40 28.25 27.83 27.30 +2.30 +9.20% 0.03 332 485 0.41 -0.30 0.00 -0.48 4/27/2026 4/27/2026 4:00:08 PM EST
820.00 30.95 31.80 31.38 30.99 +2.99 +10.68% 0.04 311 1,148 0.41 -0.32 0.00 -0.49 4/27/2026 4/27/2026 4:00:08 PM EST
830.00 33.35 37.00 35.18 34.73 +3.13 +9.91% 0.04 22 376 0.41 -0.35 0.00 -0.50 4/27/2026 4/27/2026 4:00:08 PM EST
840.00 36.35 40.85 38.60 37.80 +2.76 +7.88% 0.05 51 600 0.40 -0.38 0.00 -0.52 4/27/2026 4/27/2026 4:00:08 PM EST
850.00 40.50 44.20 42.35 40.80 +1.54 +3.93% 0.05 33 736 0.40 -0.40 0.00 -0.53 4/27/2026 4/27/2026 4:00:08 PM EST
860.00 46.05 49.70 47.88 46.00 -0.18 -0.39% 0.06 38 450 0.40 -0.43 0.00 -0.53 4/27/2026 4/27/2026 4:00:08 PM EST
870.00 48.80 54.65 51.73 49.24 -0.28 -0.57% 0.06 4 647 0.39 -0.46 0.00 -0.54 4/27/2026 4/27/2026 4:00:08 PM EST
880.00 54.05 59.85 56.95 53.76 +0.76 +1.44% 0.06 4 426 0.39 -0.49 0.00 -0.54 4/27/2026 4/27/2026 4:00:08 PM EST
890.00 59.05 65.55 62.30 62.35 +4.00 +6.86% 0.07 16 390 0.39 -0.52 0.00 -0.54 4/27/2026 4/27/2026 4:00:08 PM EST
900.00 65.15 71.65 68.40 63.66 +0.46 +0.73% 0.08 6 1,408 0.39 -0.55 0.00 -0.54 4/27/2026 4/27/2026 4:00:08 PM EST
910.00 71.00 77.90 74.45 74.39 +6.04 +8.84% 0.08 4 595 0.39 -0.58 0.00 -0.54 4/27/2026 4/27/2026 4:00:08 PM EST
920.00 78.00 84.35 81.18 77.70 +6.59 +9.27% 0.09 4 467 0.39 -0.60 0.00 -0.53 4/27/2026 4/27/2026 4:00:08 PM EST
930.00 85.00 92.90 88.95 82.00 -1.89 -2.26% 0.10 11 316 0.40 -0.63 0.00 -0.52 4/27/2026 4/27/2026 4:00:08 PM EST
940.00 94.65 98.15 96.40 96.30 +10.55 +12.31% 0.10 34 366 0.40 -0.66 0.00 -0.51 4/27/2026 4/27/2026 4:00:08 PM EST
950.00 99.00 105.90 102.45 102.06 +4.71 +4.84% 0.11 3 337 0.39 -0.68 0.00 -0.50 4/27/2026 4/27/2026 4:00:08 PM EST
960.00 106.00 113.20 109.60 103.12 +0.32 +0.32% 0.11 1 301 0.39 -0.70 0.00 -0.48 4/27/2026 4/27/2026 4:00:08 PM EST
970.00 112.05 121.00 116.53 111.23 +6.93 +6.65% 0.12 2 234 0.38 -0.73 0.00 -0.47 4/27/2026 4/27/2026 4:00:08 PM EST
980.00 121.55 129.00 125.28 115.07 +1.72 +1.52% 0.13 1 236 0.38 -0.75 0.00 -0.45 4/27/2026 4/27/2026 4:00:08 PM EST
990.00 127.00 137.20 132.10 123.10 +23.70 +23.85% 0.13 1 221 0.37 -0.77 0.00 -0.43 4/27/2026 4/27/2026 4:00:08 PM EST
1,000.00 137.95 146.65 142.30 127.00 -12.00 -8.64% 0.14 2 422 0.39 -0.79 0.00 -0.41 4/27/2026 4/27/2026 4:00:08 PM EST
1,010.00 144.55 154.25 149.40 140.65 0.00 0.00% 0.15 0 162 0.37 -0.81 0.00 -0.39 4/24/2026 4/27/2026 4:00:08 PM EST
1,020.00 155.05 163.10 159.08 138.50 0.00 0.00% 0.16 0 183 0.38 -0.82 0.00 -0.37 4/24/2026 4/27/2026 4:00:08 PM EST
1,030.00 163.85 173.25 168.55 128.55 0.00 0.00% 0.16 0 88 0.39 -0.84 0.00 -0.35 4/17/2026 4/27/2026 4:00:08 PM EST
1,040.00 171.00 182.40 176.70 167.10 +5.30 +3.28% 0.17 7 108 0.38 -0.86 0.00 -0.33 4/27/2026 4/27/2026 4:00:08 PM EST
1,050.00 181.75 189.85 185.80 175.65 -1.70 -0.96% 0.18 2 128 0.38 -0.87 0.00 -0.31 4/27/2026 4/27/2026 4:00:08 PM EST
1,060.00 190.90 200.35 195.63 179.42 0.00 0.00% 0.18 0 136 0.38 -0.88 0.00 -0.29 4/24/2026 4/27/2026 4:00:08 PM EST
1,070.00 198.00 208.45 203.23 134.50 0.00 0.00% 0.19 0 25 0.35 -0.89 0.00 -0.28 4/8/2026 4/27/2026 4:00:08 PM EST
1,080.00 209.50 217.80 213.65 205.50 0.00 0.00% 0.20 0 67 0.37 -0.90 0.00 -0.26 4/24/2026 4/27/2026 4:00:08 PM EST
1,100.00 225.75 237.80 231.78 182.95 0.00 0.00% 0.21 0 86 0.48 -0.92 0.00 -0.22 4/15/2026 4/27/2026 4:00:08 PM EST
1,120.00 247.55 255.90 251.73 200.30 0.00 0.00% 0.22 0 52 0.49 -0.94 0.00 -0.19 4/17/2026 4/27/2026 4:00:08 PM EST
1,140.00 264.35 276.40 270.38 196.70 0.00 0.00% 0.24 0 12 0.50 -0.95 0.00 -0.17 4/9/2026 4/27/2026 4:00:08 PM EST
1,160.00 283.85 295.90 289.88 276.85 0.00 0.00% 0.25 0 14 0.51 -0.96 0.00 -0.14 3/30/2026 4/27/2026 4:00:08 PM EST
1,180.00 303.95 314.45 309.20 242.20 0.00 0.00% 0.26 0 26 0.55 -0.97 0.00 -0.12 4/13/2026 4/27/2026 4:00:08 PM EST
1,200.00 323.15 336.65 329.90 % 0.27 0 19 0.55 -0.97 0.00 -0.10 4/27/2026 4:00:08 PM EST
1,220.00 343.05 355.65 349.35 309.00 0.00 0.00% 0.29 0 25 0.62 -0.98 0.00 -0.08 3/25/2026 4/27/2026 4:00:08 PM EST
1,240.00 363.05 378.55 370.80 305.80 0.00 0.00% 0.30 0 0 0.60 -0.98 0.00 -0.07 4/2/2026 4/27/2026 4:00:08 PM EST
1,260.00 383.05 398.85 390.95 % 0.31 0 0 0.61 -0.99 0.00 -0.06 4/27/2026 4:00:08 PM EST
1,280.00 403.05 418.65 410.85 % 0.32 0 0 0.68 -0.99 0.00 -0.05 4/27/2026 4:00:08 PM EST
1,300.00 425.35 436.70 431.03 % 0.33 0 0 0.70 -0.99 0.00 -0.04 4/27/2026 4:00:08 PM EST
1,320.00 445.70 456.50 451.10 % 0.34 0 0 0.72 -0.99 0.00 -0.03 4/27/2026 4:00:08 PM EST
1,340.00 463.05 479.05 471.05 404.15 0.00 0.00% 0.35 0 0 0.68 -0.99 0.00 -0.03 4/2/2026 4/27/2026 4:00:08 PM EST
1,360.00 483.05 498.95 491.00 % 0.36 0 0 0.76 -1.00 0.00 -0.02 4/27/2026 4:00:08 PM EST
1,380.00 503.50 515.75 509.63 % 0.37 0 0 0.79 -1.00 0.00 -0.02 4/27/2026 4:00:08 PM EST
1,400.00 523.05 535.35 529.20 % 0.38 0 0 0.81 -1.00 0.00 -0.01 4/27/2026 4:00:08 PM EST
1,420.00 543.05 554.60 548.83 483.85 0.00 0.00% 0.39 0 0 0.83 -1.00 0.00 -0.01 4/2/2026 4/27/2026 4:00:08 PM EST
1,440.00 565.70 575.60 570.65 % 0.40 0 0 0.85 -1.00 0.00 -0.01 4/27/2026 4:00:08 PM EST
1,460.00 583.50 595.90 589.70 % 0.40 0 0 0.86 -1.00 0.00 -0.01 4/27/2026 4:00:08 PM EST
1,480.00 603.05 614.95 609.00 % 0.41 0 0 0.89 -1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
1,500.00 623.05 636.60 629.83 % 0.42 0 0 0.89 -1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
1,520.00 643.05 657.70 650.38 % 0.43 0 0 0.91 -1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
1,540.00 663.05 676.85 669.95 % 0.44 0 0 0.89 -1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
1,560.00 683.05 695.55 689.30 % 0.44 0 0 0.93 -1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
1,580.00 703.20 719.05 711.13 % 0.45 0 0 0.92 -1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
1,600.00 723.05 738.90 730.98 % 0.46 0 0 0.92 -1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
1,620.00 743.05 756.90 749.98 % 0.46 0 0 1.00 -1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
1,640.00 765.35 775.00 770.18 % 0.47 0 0 0.96 -1.00 0.00 0.00 4/27/2026 4:00:08 PM EST
1,660.00 785.70 796.25 790.98 781.60 +2.70 +0.35% 0.48 1 0 1.01 -1.00 0.00 0.00 4/27/2026 4/27/2026 4:00:08 PM EST