Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $258.56 as of 4/23/2026 9:16:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 227.10 | 229.80 | 228.45 | % | 7.61 | 0 | 4 | 3.08 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 35.00 | 222.15 | 225.00 | 223.58 | % | 6.39 | 0 | 12 | 2.97 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 40.00 | 217.15 | 219.85 | 218.50 | 222.00 | 0.00 | 0.00% | 5.46 | 0 | 19 | 2.67 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:03 PM EST |
| 45.00 | 212.20 | 214.80 | 213.50 | % | 4.74 | 0 | 5 | 2.51 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 50.00 | 207.25 | 210.60 | 208.93 | % | 4.18 | 0 | 5 | 2.25 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 55.00 | 202.25 | 204.90 | 203.58 | % | 3.70 | 0 | 21 | 2.23 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 60.00 | 197.30 | 200.10 | 198.70 | 203.98 | 0.00 | 0.00% | 3.31 | 0 | 8 | 2.10 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:03 PM EST |
| 65.00 | 192.35 | 194.95 | 193.65 | 149.00 | 0.00 | 0.00% | 2.98 | 0 | 149 | 1.99 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/23/2026 4:00:03 PM EST |
| 70.00 | 187.35 | 190.00 | 188.68 | 197.85 | 0.00 | 0.00% | 2.70 | 0 | 153 | 1.90 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:03 PM EST |
| 75.00 | 182.35 | 185.10 | 183.73 | 171.78 | 0.00 | 0.00% | 2.45 | 0 | 316 | 1.83 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 4:00:03 PM EST |
| 80.00 | 177.15 | 180.10 | 178.63 | 182.58 | 0.00 | 0.00% | 2.23 | 0 | 308 | 1.69 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 85.00 | 172.35 | 175.10 | 173.73 | 133.39 | 0.00 | 0.00% | 2.04 | 0 | 454 | 1.61 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/23/2026 4:00:03 PM EST |
| 90.00 | 167.50 | 170.20 | 168.85 | 154.13 | 0.00 | 0.00% | 1.88 | 0 | 284 | 1.55 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 4:00:03 PM EST |
| 95.00 | 162.50 | 165.85 | 164.18 | 168.90 | 0.00 | 0.00% | 1.73 | 0 | 442 | 1.47 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:03 PM EST |
| 100.00 | 157.60 | 160.45 | 159.03 | 168.64 | 0.00 | 0.00% | 1.59 | 0 | 732 | 1.36 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/23/2026 4:00:03 PM EST |
| 105.00 | 152.60 | 155.45 | 154.03 | 115.70 | 0.00 | 0.00% | 1.47 | 0 | 579 | 1.37 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/23/2026 4:00:03 PM EST |
| 110.00 | 147.55 | 151.05 | 149.30 | 158.79 | 0.00 | 0.00% | 1.36 | 0 | 1,717 | 1.31 | 1.00 | 0.00 | -0.01 | 4/17/2026 | 4/23/2026 4:00:03 PM EST |
| 115.00 | 142.70 | 146.05 | 144.38 | 149.95 | 0.00 | 0.00% | 1.26 | 0 | 772 | 1.25 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 4/23/2026 4:00:03 PM EST |
| 120.00 | 137.80 | 140.55 | 139.18 | 137.80 | 0.00 | 0.00% | 1.16 | 0 | 348 | 1.19 | 1.00 | 0.00 | -0.02 | 4/21/2026 | 4/23/2026 4:00:03 PM EST |
| 125.00 | 132.75 | 135.65 | 134.20 | 141.00 | 0.00 | 0.00% | 1.07 | 0 | 275 | 1.12 | 0.99 | 0.00 | -0.02 | 4/13/2026 | 4/23/2026 4:00:03 PM EST |
| 130.00 | 128.00 | 130.70 | 129.35 | 130.20 | 0.00 | 0.00% | 0.99 | 0 | 571 | 1.07 | 0.99 | 0.00 | -0.03 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 135.00 | 123.10 | 125.75 | 124.43 | 87.15 | 0.00 | 0.00% | 0.92 | 0 | 929 | 1.03 | 0.99 | 0.00 | -0.03 | 4/6/2026 | 4/23/2026 4:00:03 PM EST |
| 140.00 | 118.15 | 121.85 | 120.00 | 125.50 | 0.00 | 0.00% | 0.86 | 0 | 595 | 0.99 | 0.99 | 0.00 | -0.04 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 145.00 | 113.30 | 116.30 | 114.80 | 120.55 | 0.00 | 0.00% | 0.79 | 0 | 1,207 | 0.94 | 0.98 | 0.00 | -0.04 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 150.00 | 108.45 | 111.00 | 109.73 | 112.79 | 0.00 | 0.00% | 0.73 | 0 | 729 | 0.91 | 0.98 | 0.00 | -0.05 | 4/21/2026 | 4/23/2026 4:00:03 PM EST |
| 155.00 | 103.65 | 106.20 | 104.93 | 109.00 | 0.00 | 0.00% | 0.68 | 0 | 410 | 0.88 | 0.97 | 0.00 | -0.06 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 160.00 | 98.85 | 102.05 | 100.45 | 107.60 | 0.00 | 0.00% | 0.63 | 0 | 593 | 0.82 | 0.97 | 0.00 | -0.07 | 4/17/2026 | 4/23/2026 4:00:03 PM EST |
| 165.00 | 94.25 | 97.05 | 95.65 | 99.24 | 0.00 | 0.00% | 0.58 | 0 | 403 | 0.83 | 0.96 | 0.00 | -0.07 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 170.00 | 89.45 | 92.05 | 90.75 | 99.38 | 0.00 | 0.00% | 0.53 | 0 | 1,614 | 0.43 | 0.95 | 0.00 | -0.08 | 4/17/2026 | 4/23/2026 4:00:03 PM EST |
| 175.00 | 84.75 | 87.50 | 86.13 | 91.61 | 0.00 | 0.00% | 0.49 | 0 | 1,773 | 0.47 | 0.94 | 0.00 | -0.09 | 4/20/2026 | 4/23/2026 4:00:03 PM EST |
| 180.00 | 80.30 | 82.65 | 81.48 | 88.01 | +2.25 | +2.63% | 0.45 | 1 | 486 | 0.50 | 0.93 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 185.00 | 75.80 | 78.40 | 77.10 | 81.00 | +3.10 | +3.98% | 0.42 | 6 | 502 | 0.53 | 0.92 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 190.00 | 71.40 | 74.00 | 72.70 | 76.95 | +0.03 | +0.04% | 0.38 | 3 | 514 | 0.54 | 0.91 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 195.00 | 67.10 | 69.80 | 68.45 | 74.14 | +2.64 | +3.70% | 0.35 | 1 | 436 | 0.56 | 0.90 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 200.00 | 62.95 | 65.60 | 64.28 | 62.90 | -6.71 | -9.64% | 0.32 | 34 | 1,598 | 0.57 | 0.88 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 210.00 | 54.80 | 57.55 | 56.18 | 58.60 | -4.15 | -6.62% | 0.27 | 19 | 1,422 | 0.57 | 0.84 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 220.00 | 47.05 | 49.95 | 48.50 | 47.70 | -7.87 | -14.17% | 0.22 | 20 | 3,418 | 0.58 | 0.80 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 230.00 | 40.35 | 42.70 | 41.53 | 42.75 | -2.00 | -4.47% | 0.18 | 2 | 1,242 | 0.58 | 0.74 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 240.00 | 34.00 | 36.60 | 35.30 | 31.92 | -9.60 | -23.13% | 0.15 | 79 | 2,029 | 0.58 | 0.68 | 0.01 | -0.22 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 250.00 | 29.45 | 31.05 | 30.25 | 28.25 | -7.00 | -19.86% | 0.12 | 55 | 1,722 | 0.60 | 0.62 | 0.01 | -0.23 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 260.00 | 24.45 | 26.05 | 25.25 | 24.60 | -5.65 | -18.68% | 0.10 | 180 | 2,039 | 0.60 | 0.56 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 270.00 | 19.80 | 21.45 | 20.63 | 19.10 | -6.20 | -24.51% | 0.08 | 138 | 4,774 | 0.60 | 0.50 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 280.00 | 16.35 | 17.20 | 16.78 | 16.15 | -4.60 | -22.17% | 0.06 | 242 | 1,855 | 0.59 | 0.44 | 0.01 | -0.23 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 290.00 | 12.95 | 14.15 | 13.55 | 13.00 | -4.32 | -24.95% | 0.05 | 97 | 1,832 | 0.59 | 0.38 | 0.01 | -0.22 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 300.00 | 10.60 | 11.25 | 10.93 | 11.40 | -2.85 | -20.00% | 0.04 | 197 | 1,826 | 0.58 | 0.32 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 310.00 | 8.30 | 9.05 | 8.68 | 8.51 | -3.19 | -27.27% | 0.03 | 91 | 1,698 | 0.59 | 0.27 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 320.00 | 6.55 | 7.45 | 7.00 | 6.96 | -2.47 | -26.20% | 0.02 | 90 | 1,728 | 0.59 | 0.23 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 330.00 | 4.35 | 5.90 | 5.13 | 5.50 | -2.15 | -28.11% | 0.02 | 28 | 1,400 | 0.57 | 0.19 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 340.00 | 3.35 | 4.85 | 4.10 | 3.87 | -2.38 | -38.08% | 0.01 | 70 | 961 | 0.58 | 0.15 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 350.00 | 2.75 | 3.80 | 3.28 | 3.18 | -1.82 | -36.40% | 0.01 | 37 | 457 | 0.58 | 0.13 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 360.00 | 2.08 | 3.60 | 2.84 | 2.63 | -0.92 | -25.92% | 0.01 | 5 | 244 | 0.59 | 0.10 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 370.00 | 1.53 | 2.50 | 2.02 | 2.32 | -1.03 | -30.75% | 0.01 | 37 | 12,622 | 0.58 | 0.09 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 380.00 | 1.30 | 3.05 | 2.18 | 1.85 | -0.74 | -28.58% | 0.01 | 9 | 70 | 0.62 | 0.07 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 390.00 | 1.02 | 2.58 | 1.80 | 1.95 | +0.05 | +2.64% | 0.00 | 6 | 16 | 0.63 | 0.06 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 400.00 | 0.58 | 1.62 | 1.10 | 1.50 | -0.14 | -8.54% | 0.00 | 7 | 44 | 0.60 | 0.05 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 410.00 | 0.35 | 1.32 | 0.84 | 0.80 | -0.55 | -40.75% | 0.00 | 136 | 120 | 0.59 | 0.04 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 14 | 2.43 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 8 | 3.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 23 | 2.90 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 96 | 2.72 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 587 | 2.55 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/23/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 748 | 2.41 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 1.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.14 | 1.07 | % | 0.02 | 0 | 783 | 2.15 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,028 | 2.05 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,409 | 1.94 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.16 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 851 | 1.85 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/23/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 2.17 | 1.09 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,565 | 1.76 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 4:00:03 PM EST |
| 90.00 | 0.01 | 1.64 | 0.83 | 0.13 | -0.02 | -13.34% | 0.01 | 30 | 1,258 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 708 | 1.61 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 791 | 1.34 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 2.19 | 1.10 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.46 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 110.00 | 0.04 | 0.93 | 0.49 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.99 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 1.46 | 0.73 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 642 | 1.22 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 4:00:03 PM EST |
| 120.00 | 0.09 | 0.95 | 0.52 | 0.25 | +0.07 | +38.89% | 0.00 | 1 | 6,982 | 0.93 | 0.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 125.00 | 0.04 | 1.16 | 0.60 | 0.61 | +0.24 | +64.87% | 0.00 | 1 | 294 | 0.87 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 130.00 | 0.06 | 1.21 | 0.64 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 973 | 0.85 | -0.01 | 0.00 | -0.03 | 4/21/2026 | 4/23/2026 4:00:03 PM EST |
| 135.00 | 0.19 | 1.15 | 0.67 | 0.37 | -0.10 | -21.28% | 0.00 | 5 | 1,073 | 0.86 | -0.01 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 140.00 | 0.24 | 0.89 | 0.57 | 0.55 | +0.06 | +12.25% | 0.00 | 27 | 1,344 | 0.80 | -0.01 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 145.00 | 0.50 | 1.34 | 0.92 | 0.60 | -0.08 | -11.77% | 0.01 | 3 | 704 | 0.83 | -0.02 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 150.00 | 0.70 | 0.92 | 0.81 | 0.91 | +0.13 | +16.67% | 0.01 | 46 | 2,203 | 0.78 | -0.02 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 155.00 | 0.35 | 1.25 | 0.80 | 1.00 | -0.15 | -13.05% | 0.01 | 30 | 2,061 | 0.73 | -0.03 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 160.00 | 0.77 | 1.33 | 1.05 | 1.18 | -0.04 | -3.28% | 0.01 | 7 | 5,164 | 0.74 | -0.03 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 165.00 | 1.13 | 1.86 | 1.50 | 1.45 | -0.15 | -9.38% | 0.01 | 17 | 2,170 | 0.75 | -0.04 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 170.00 | 1.45 | 2.06 | 1.76 | 1.75 | -0.35 | -16.67% | 0.01 | 20 | 2,992 | 0.73 | -0.05 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 175.00 | 1.72 | 2.45 | 2.09 | 2.32 | +0.31 | +15.43% | 0.01 | 1,129 | 1,486 | 0.72 | -0.06 | 0.00 | -0.09 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 180.00 | 2.17 | 2.75 | 2.46 | 2.46 | -0.49 | -16.61% | 0.01 | 8 | 2,465 | 0.71 | -0.07 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 185.00 | 2.60 | 3.60 | 3.10 | 3.30 | +0.14 | +4.43% | 0.02 | 18 | 1,889 | 0.71 | -0.08 | 0.00 | -0.11 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 190.00 | 3.20 | 4.05 | 3.63 | 3.62 | +0.07 | +1.98% | 0.02 | 29 | 3,573 | 0.70 | -0.09 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 195.00 | 3.65 | 4.80 | 4.23 | 4.53 | +0.23 | +5.35% | 0.02 | 22 | 2,256 | 0.69 | -0.10 | 0.00 | -0.13 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 200.00 | 4.70 | 5.35 | 5.03 | 5.05 | +0.12 | +2.44% | 0.03 | 181 | 3,562 | 0.69 | -0.12 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 210.00 | 6.50 | 7.30 | 6.90 | 7.40 | +0.54 | +7.88% | 0.03 | 223 | 2,681 | 0.67 | -0.16 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 220.00 | 8.80 | 9.85 | 9.33 | 9.96 | +1.21 | +13.83% | 0.04 | 132 | 5,071 | 0.67 | -0.20 | 0.00 | -0.18 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 230.00 | 11.80 | 12.70 | 12.25 | 13.12 | +1.72 | +15.09% | 0.05 | 326 | 2,395 | 0.66 | -0.26 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 240.00 | 15.40 | 16.40 | 15.90 | 15.77 | +0.96 | +6.49% | 0.07 | 726 | 15,249 | 0.65 | -0.32 | 0.01 | -0.22 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 250.00 | 19.65 | 20.50 | 20.08 | 20.02 | +1.17 | +6.21% | 0.08 | 383 | 1,028 | 0.64 | -0.38 | 0.01 | -0.23 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 260.00 | 24.45 | 25.60 | 25.03 | 26.25 | +2.92 | +12.52% | 0.10 | 95 | 922 | 0.64 | -0.44 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 270.00 | 29.90 | 31.35 | 30.63 | 32.60 | +4.26 | +15.04% | 0.11 | 236 | 2,359 | 0.63 | -0.50 | 0.01 | -0.24 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 280.00 | 36.20 | 37.50 | 36.85 | 38.15 | +3.88 | +11.33% | 0.13 | 16 | 663 | 0.64 | -0.56 | 0.01 | -0.23 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 290.00 | 42.50 | 45.15 | 43.83 | 42.60 | 0.00 | 0.00% | 0.15 | 0 | 40 | 0.64 | -0.62 | 0.01 | -0.22 | 4/22/2026 | 4/23/2026 4:00:03 PM EST |
| 300.00 | 49.85 | 52.55 | 51.20 | 47.75 | -2.29 | -4.58% | 0.17 | 5 | 22 | 0.65 | -0.68 | 0.01 | -0.20 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 310.00 | 57.70 | 60.40 | 59.05 | 53.80 | -3.70 | -6.44% | 0.19 | 1 | 18 | 0.65 | -0.73 | 0.01 | -0.18 | 4/23/2026 | 4/23/2026 4:00:03 PM EST |
| 320.00 | 66.30 | 68.65 | 67.48 | 66.70 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.67 | -0.77 | 0.00 | -0.16 | 4/16/2026 | 4/23/2026 4:00:03 PM EST |
| 330.00 | 74.60 | 77.30 | 75.95 | 72.05 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.67 | -0.81 | 0.00 | -0.14 | 4/21/2026 | 4/23/2026 4:00:03 PM EST |
| 340.00 | 83.40 | 86.15 | 84.78 | 80.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.68 | -0.85 | 0.00 | -0.12 | 4/10/2026 | 4/23/2026 4:00:03 PM EST |
| 350.00 | 92.75 | 95.30 | 94.03 | % | 0.27 | 0 | 0 | 0.70 | -0.87 | 0.00 | -0.11 | 4/23/2026 4:00:03 PM EST | |||
| 360.00 | 101.50 | 104.65 | 103.08 | % | 0.29 | 0 | 0 | 0.69 | -0.90 | 0.00 | -0.09 | 4/23/2026 4:00:03 PM EST | |||
| 370.00 | 111.55 | 114.15 | 112.85 | % | 0.30 | 0 | 2 | 0.73 | -0.91 | 0.00 | -0.08 | 4/23/2026 4:00:03 PM EST | |||
| 380.00 | 121.05 | 123.80 | 122.43 | % | 0.32 | 0 | 0 | 0.74 | -0.93 | 0.00 | -0.07 | 4/23/2026 4:00:03 PM EST | |||
| 390.00 | 130.25 | 133.55 | 131.90 | 130.95 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.76 | -0.94 | 0.00 | -0.06 | 4/15/2026 | 4/23/2026 4:00:03 PM EST |
| 400.00 | 140.60 | 143.35 | 141.98 | 138.50 | 0.00 | 0.00% | 0.35 | 0 | 15 | 0.80 | -0.95 | 0.00 | -0.05 | 4/16/2026 | 4/23/2026 4:00:03 PM EST |
| 410.00 | 150.50 | 153.20 | 151.85 | % | 0.37 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.05 | 4/23/2026 4:00:03 PM EST |