Options Chain for NEWMONT CORP COM (NEM) - $97.59 as of 6/12/2026 2:52:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 76.55 | 78.65 | 77.60 | 82.80 | 0.00 | 0.00% | 3.45 | 0 | 2 | 7.35 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:11 PM EST |
| 25.00 | 74.05 | 76.15 | 75.10 | 86.30 | 0.00 | 0.00% | 3.00 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:11 PM EST |
| 27.50 | 71.55 | 73.60 | 72.58 | 84.75 | 0.00 | 0.00% | 2.64 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:11 PM EST |
| 30.00 | 68.95 | 71.10 | 70.03 | 78.02 | 0.00 | 0.00% | 2.33 | 0 | 16 | 5.85 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:11 PM EST |
| 32.50 | 66.30 | 68.75 | 67.53 | 78.60 | 0.00 | 0.00% | 2.08 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:11 PM EST |
| 35.00 | 63.95 | 66.25 | 65.10 | 76.10 | 0.00 | 0.00% | 1.86 | 0 | 0 | 5.37 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:11 PM EST |
| 37.50 | 61.55 | 63.75 | 62.65 | 62.23 | 0.00 | 0.00% | 1.67 | 0 | 5 | 5.05 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:11 PM EST |
| 40.00 | 58.95 | 61.25 | 60.10 | 59.75 | 0.00 | 0.00% | 1.50 | 0 | 46 | 4.70 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:11 PM EST |
| 42.50 | 56.55 | 58.75 | 57.65 | 68.55 | 0.00 | 0.00% | 1.36 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:11 PM EST |
| 45.00 | 54.05 | 56.15 | 55.10 | 66.30 | 0.00 | 0.00% | 1.22 | 0 | 13 | 4.11 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:11 PM EST |
| 47.50 | 51.55 | 53.60 | 52.58 | 63.65 | 0.00 | 0.00% | 1.11 | 0 | 3 | 3.81 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:11 PM EST |
| 50.00 | 49.05 | 51.10 | 50.08 | 50.40 | +6.66 | +15.23% | 1.00 | 3 | 174 | 3.58 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 52.50 | 46.35 | 48.75 | 47.55 | 58.60 | 0.00 | 0.00% | 0.91 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:11 PM EST |
| 55.00 | 43.90 | 46.25 | 45.08 | 55.85 | 0.00 | 0.00% | 0.82 | 0 | 4 | 3.27 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:11 PM EST |
| 57.50 | 41.40 | 43.80 | 42.60 | 44.83 | 0.00 | 0.00% | 0.74 | 0 | 6 | 3.07 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:11 PM EST |
| 60.00 | 38.90 | 41.25 | 40.08 | 36.67 | 0.00 | 0.00% | 0.67 | 0 | 26 | 2.87 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 62.50 | 36.60 | 38.60 | 37.60 | 34.29 | 0.00 | 0.00% | 0.60 | 0 | 32 | 2.58 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:11 PM EST |
| 65.00 | 34.00 | 36.20 | 35.10 | 33.25 | +2.04 | +6.54% | 0.54 | 2 | 71 | 2.46 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 67.50 | 31.60 | 33.60 | 32.60 | 44.50 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:11 PM EST |
| 70.00 | 29.05 | 31.20 | 30.13 | 34.50 | 0.00 | 0.00% | 0.43 | 0 | 93 | 2.11 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:11 PM EST |
| 72.50 | 26.60 | 28.70 | 27.65 | 38.50 | 0.00 | 0.00% | 0.38 | 0 | 54 | 1.95 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:11 PM EST |
| 75.00 | 24.05 | 26.10 | 25.08 | 24.50 | -5.10 | -17.23% | 0.33 | 2 | 440 | 1.74 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 77.50 | 21.55 | 23.80 | 22.68 | 33.66 | 0.00 | 0.00% | 0.29 | 0 | 145 | 1.68 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 4:00:11 PM EST |
| 80.00 | 19.05 | 21.10 | 20.08 | 13.09 | 0.00 | 0.00% | 0.25 | 0 | 576 | 1.43 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:11 PM EST |
| 81.00 | 18.05 | 20.60 | 19.33 | % | 0.24 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 82.00 | 17.10 | 19.60 | 18.35 | % | 0.22 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 82.50 | 16.20 | 18.80 | 17.50 | 16.26 | +3.86 | +31.13% | 0.21 | 2 | 168 | 1.36 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 83.00 | 15.65 | 18.65 | 17.15 | 13.93 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 84.00 | 15.10 | 17.65 | 16.38 | 13.40 | 0.00 | 0.00% | 0.19 | 0 | 49 | 1.40 | 1.00 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 85.00 | 14.10 | 16.15 | 15.13 | 15.13 | +2.68 | +21.53% | 0.18 | 136 | 625 | 1.15 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 86.00 | 13.10 | 15.65 | 14.38 | 12.22 | +1.22 | +11.10% | 0.17 | 105 | 116 | 1.27 | 0.99 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 87.00 | 12.15 | 14.70 | 13.43 | % | 0.15 | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.03 | 6/12/2026 4:00:11 PM EST | |||
| 87.50 | 11.65 | 13.85 | 12.75 | 9.82 | 0.00 | 0.00% | 0.15 | 0 | 184 | 1.07 | 0.98 | 0.01 | -0.04 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 88.00 | 11.40 | 12.70 | 12.05 | 12.20 | % | 0.14 | 73 | 0 | 0.79 | 0.98 | 0.01 | -0.05 | 6/12/2026 | 6/12/2026 4:00:11 PM EST | |
| 88.50 | 10.70 | 12.80 | 11.75 | % | 0.13 | 0 | 0 | 1.00 | 0.98 | 0.01 | -0.05 | 6/12/2026 4:00:11 PM EST | |||
| 89.00 | 10.25 | 12.40 | 11.33 | % | 0.13 | 0 | 0 | 1.00 | 0.97 | 0.01 | -0.06 | 6/12/2026 4:00:11 PM EST | |||
| 90.00 | 9.70 | 11.10 | 10.40 | 10.52 | +4.89 | +86.86% | 0.12 | 28 | 1,955 | 0.84 | 0.96 | 0.01 | -0.07 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 91.00 | 8.85 | 10.50 | 9.68 | % | 0.11 | 0 | 0 | 0.90 | 0.94 | 0.02 | -0.09 | 6/12/2026 4:00:11 PM EST | |||
| 92.00 | 7.80 | 9.40 | 8.60 | 3.65 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.81 | 0.92 | 0.02 | -0.10 | 6/10/2026 | 6/12/2026 4:00:11 PM EST |
| 92.50 | 7.45 | 8.95 | 8.20 | 7.50 | +4.25 | +130.77% | 0.09 | 1 | 412 | 0.79 | 0.90 | 0.03 | -0.11 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 93.00 | 6.50 | 8.50 | 7.50 | 3.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.77 | 0.89 | 0.03 | -0.12 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 94.00 | 5.60 | 7.60 | 6.60 | 5.77 | +1.57 | +37.39% | 0.07 | 2 | 2 | 0.73 | 0.85 | 0.04 | -0.14 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 95.00 | 5.40 | 6.55 | 5.98 | 6.05 | +1.45 | +31.53% | 0.06 | 9 | 1,363 | 0.47 | 0.81 | 0.04 | -0.16 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 96.00 | 3.95 | 6.00 | 4.98 | 3.05 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.69 | 0.76 | 0.05 | -0.18 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 97.00 | 3.90 | 5.00 | 4.45 | 4.40 | +1.00 | +29.42% | 0.05 | 21 | 40 | 0.48 | 0.71 | 0.05 | -0.20 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 97.50 | 3.60 | 4.55 | 4.08 | 3.33 | +0.83 | +33.20% | 0.04 | 1 | 338 | 0.48 | 0.68 | 0.06 | -0.21 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 98.00 | 3.25 | 4.45 | 3.85 | 3.50 | +1.00 | +40.00% | 0.04 | 14 | 35 | 0.50 | 0.65 | 0.06 | -0.21 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 99.00 | 2.71 | 3.50 | 3.11 | 3.25 | +1.57 | +93.46% | 0.03 | 185 | 22 | 0.47 | 0.59 | 0.06 | -0.22 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 100.00 | 2.33 | 2.77 | 2.55 | 2.60 | +0.85 | +48.58% | 0.03 | 265 | 3,329 | 0.45 | 0.53 | 0.06 | -0.22 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 101.00 | 1.93 | 2.50 | 2.22 | 1.89 | +0.50 | +35.98% | 0.02 | 49 | 73 | 0.48 | 0.47 | 0.06 | -0.22 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 102.00 | 1.30 | 2.70 | 2.00 | 1.74 | +0.64 | +58.19% | 0.02 | 89 | 150 | 0.56 | 0.41 | 0.06 | -0.21 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 103.00 | 1.23 | 1.55 | 1.39 | 1.35 | +0.40 | +42.11% | 0.01 | 240 | 373 | 0.48 | 0.35 | 0.06 | -0.20 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 104.00 | 0.91 | 1.32 | 1.12 | 1.01 | +0.35 | +53.03% | 0.01 | 59 | 80 | 0.49 | 0.29 | 0.06 | -0.18 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 105.00 | 0.68 | 0.90 | 0.79 | 0.73 | +0.15 | +25.87% | 0.01 | 167 | 2,553 | 0.47 | 0.24 | 0.05 | -0.17 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 106.00 | 0.47 | 0.77 | 0.62 | 0.53 | +0.05 | +10.42% | 0.01 | 65 | 171 | 0.47 | 0.19 | 0.04 | -0.15 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 107.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.13 | +44.83% | 0.00 | 129 | 148 | 0.46 | 0.15 | 0.04 | -0.13 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 108.00 | 0.24 | 0.55 | 0.40 | 0.33 | +0.03 | +10.00% | 0.00 | 597 | 412 | 0.49 | 0.12 | 0.03 | -0.11 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 109.00 | 0.20 | 0.50 | 0.35 | 0.22 | -0.09 | -29.04% | 0.00 | 18 | 817 | 0.51 | 0.09 | 0.03 | -0.09 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 110.00 | 0.03 | 0.20 | 0.12 | 0.17 | -0.03 | -15.00% | 0.00 | 48 | 5,142 | 0.42 | 0.07 | 0.02 | -0.07 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 111.00 | 0.06 | 0.25 | 0.16 | 0.14 | +0.07 | +100.00% | 0.00 | 5 | 87 | 0.48 | 0.05 | 0.02 | -0.05 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 112.00 | 0.00 | 0.18 | 0.09 | 0.21 | +0.11 | +110.00% | 0.00 | 3 | 1,114 | 0.55 | 0.04 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 113.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.59 | 0.03 | 0.01 | -0.03 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 114.00 | 0.00 | 0.26 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | 0.02 | 0.01 | -0.02 | 6/10/2026 | 6/12/2026 4:00:11 PM EST |
| 115.00 | 0.03 | 0.11 | 0.07 | 0.08 | +0.04 | +100.00% | 0.00 | 31 | 3,926 | 0.53 | 0.01 | 0.01 | -0.02 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 116.00 | 0.00 | 0.93 | 0.47 | 0.15 | 0.00 | 0.00% | 0.00 | 4 | 431 | 1.02 | 0.01 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 117.00 | 0.00 | 0.51 | 0.26 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.89 | 0.01 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 118.00 | 0.00 | 0.95 | 0.48 | 0.01 | -0.24 | -96.00% | 0.00 | 1 | 684 | 1.10 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 119.00 | 0.02 | 0.39 | 0.21 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 238 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 0.06 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 131 | 8,395 | 0.64 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 121.00 | 0.00 | 0.56 | 0.28 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 41 | 1.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 122.00 | 0.00 | 0.46 | 0.23 | 0.03 | +0.02 | +200.00% | 0.00 | 61 | 92 | 1.04 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 123.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 202 | 249 | 0.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 125.00 | 0.01 | 0.03 | 0.02 | 0.23 | +0.21 | +1,050.00% | 0.00 | 43 | 3,605 | 0.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6,386 | 0.84 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 3,471 | 0.87 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 8 | 2,094 | 1.21 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 937 | 1.60 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 992 | 1.30 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,367 | 1.82 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.69 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,199 | 2.96 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.40 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.47 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/12/2026 4:00:11 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 102 | 3.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:11 PM EST |
| 185.00 | 0.00 | 0.03 | 0.02 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.76 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 4:00:11 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.51 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:11 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 4:00:11 PM EST |
| 200.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 307 | 2.02 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:11 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 304 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 4:00:11 PM EST |
| 32.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,054 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/12/2026 4:00:11 PM EST |
| 37.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 1,081 | 3.85 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1,716 | 5.64 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/12/2026 4:00:11 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 3.39 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,242 | 3.08 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 47.50 | 0.00 | 0.42 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,959 | 2.93 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 50.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,810 | 2.29 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:11 PM EST |
| 52.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 871 | 4.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 4:00:11 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 1,248 | 3.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/12/2026 4:00:11 PM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 798 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:11 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,914 | 1.43 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:11 PM EST |
| 62.50 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,275 | 3.27 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:11 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,344 | 1.60 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 67.50 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 770 | 2.86 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:11 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,474 | 1.68 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 4:00:11 PM EST |
| 72.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 47 | 474 | 0.93 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,559 | 0.84 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:11 PM EST |
| 77.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 461 | 0.76 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:11 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.21 | -95.46% | 0.00 | 121 | 2,554 | 0.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 81.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 21 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST | |
| 82.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.25 | -92.60% | 0.00 | 240 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 82.50 | 0.00 | 1.02 | 0.51 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1,980 | 1.35 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 83.00 | 0.00 | 1.55 | 0.78 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 84.00 | 0.00 | 1.15 | 0.58 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 85.00 | 0.05 | 0.36 | 0.21 | 0.06 | -0.28 | -82.36% | 0.00 | 13 | 1,730 | 0.76 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 86.00 | 0.00 | 0.40 | 0.20 | 0.09 | % | 0.00 | 44 | 0 | 0.87 | -0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 4:00:11 PM EST | |
| 87.00 | 0.00 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.03 | 6/12/2026 4:00:11 PM EST | |||
| 87.50 | 0.00 | 0.29 | 0.15 | 0.10 | -0.68 | -87.18% | 0.00 | 4 | 786 | 0.73 | -0.02 | 0.01 | -0.04 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 88.00 | 0.00 | 0.61 | 0.31 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | -0.02 | 0.01 | -0.05 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 88.50 | 0.00 | 0.75 | 0.38 | 0.15 | -0.25 | -62.50% | 0.00 | 16 | 3 | 0.89 | -0.02 | 0.01 | -0.05 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 89.00 | 0.00 | 0.72 | 0.36 | 0.16 | -0.96 | -85.72% | 0.00 | 16 | 46 | 0.85 | -0.03 | 0.01 | -0.06 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 90.00 | 0.06 | 0.26 | 0.16 | 0.16 | -0.32 | -66.67% | 0.00 | 8 | 3,144 | 0.52 | -0.04 | 0.01 | -0.07 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 91.00 | 0.08 | 0.80 | 0.44 | 0.25 | -1.00 | -80.00% | 0.00 | 11 | 18 | 0.60 | -0.06 | 0.02 | -0.09 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 92.00 | 0.19 | 0.60 | 0.40 | 0.39 | -0.89 | -69.54% | 0.00 | 26 | 35 | 0.55 | -0.08 | 0.02 | -0.10 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 92.50 | 0.18 | 0.68 | 0.43 | 0.47 | -0.28 | -37.34% | 0.00 | 3 | 451 | 0.53 | -0.10 | 0.03 | -0.11 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 93.00 | 0.18 | 1.00 | 0.59 | 0.60 | -0.43 | -41.75% | 0.01 | 21 | 31 | 0.56 | -0.11 | 0.03 | -0.12 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 94.00 | 0.37 | 0.81 | 0.59 | 0.60 | -1.02 | -62.97% | 0.01 | 6 | 16 | 0.49 | -0.15 | 0.04 | -0.14 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 95.00 | 0.67 | 0.98 | 0.83 | 0.70 | -0.97 | -58.09% | 0.01 | 48 | 7,528 | 0.51 | -0.19 | 0.04 | -0.16 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 96.00 | 0.78 | 0.99 | 0.89 | 0.81 | -1.34 | -62.33% | 0.01 | 20 | 164 | 0.49 | -0.24 | 0.05 | -0.18 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 97.00 | 1.04 | 1.26 | 1.15 | 1.19 | -1.93 | -61.86% | 0.01 | 13 | 92 | 0.49 | -0.29 | 0.05 | -0.20 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 97.50 | 1.17 | 1.49 | 1.33 | 1.41 | -1.36 | -49.10% | 0.01 | 20 | 2,771 | 0.49 | -0.32 | 0.06 | -0.21 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 98.00 | 1.35 | 1.85 | 1.60 | 1.53 | -2.26 | -59.64% | 0.02 | 54 | 391 | 0.51 | -0.35 | 0.06 | -0.21 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 99.00 | 1.44 | 2.41 | 1.93 | 2.09 | -5.05 | -70.73% | 0.02 | 48 | 80 | 0.49 | -0.41 | 0.06 | -0.22 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 100.00 | 1.99 | 2.55 | 2.27 | 2.40 | -1.60 | -40.00% | 0.02 | 115 | 4,725 | 0.48 | -0.47 | 0.06 | -0.22 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 101.00 | 2.48 | 3.40 | 2.94 | 2.90 | -2.57 | -46.99% | 0.03 | 37 | 125 | 0.50 | -0.53 | 0.06 | -0.22 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 102.00 | 3.05 | 3.75 | 3.40 | 3.35 | -4.65 | -58.13% | 0.03 | 10 | 96 | 0.47 | -0.59 | 0.06 | -0.21 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 103.00 | 4.00 | 4.55 | 4.28 | 4.15 | -3.05 | -42.37% | 0.04 | 41 | 499 | 0.52 | -0.65 | 0.06 | -0.20 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 104.00 | 4.30 | 5.45 | 4.88 | 4.78 | -3.35 | -41.21% | 0.05 | 2 | 88 | 0.49 | -0.71 | 0.06 | -0.18 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 105.00 | 5.20 | 6.00 | 5.60 | 5.45 | -2.71 | -33.22% | 0.05 | 22 | 2,965 | 0.48 | -0.76 | 0.05 | -0.17 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 106.00 | 5.75 | 7.55 | 6.65 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 113 | 0.77 | -0.81 | 0.04 | -0.15 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 107.00 | 6.60 | 8.40 | 7.50 | 12.19 | 0.00 | 0.00% | 0.07 | 0 | 96 | 0.79 | -0.85 | 0.04 | -0.13 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 108.00 | 7.80 | 8.50 | 8.15 | 8.09 | +0.27 | +3.46% | 0.08 | 102 | 149 | 0.61 | -0.88 | 0.03 | -0.11 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 109.00 | 8.20 | 10.15 | 9.18 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.84 | -0.91 | 0.03 | -0.09 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 110.00 | 9.30 | 10.80 | 10.05 | 10.04 | -3.60 | -26.40% | 0.09 | 25 | 3,158 | 0.79 | -0.93 | 0.02 | -0.07 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 111.00 | 10.10 | 12.10 | 11.10 | 16.29 | 0.00 | 0.00% | 0.10 | 0 | 70 | 0.93 | -0.95 | 0.02 | -0.05 | 6/10/2026 | 6/12/2026 4:00:11 PM EST |
| 112.00 | 11.05 | 13.05 | 12.05 | 17.05 | 0.00 | 0.00% | 0.11 | 0 | 44 | 0.96 | -0.96 | 0.01 | -0.04 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 113.00 | 12.10 | 13.95 | 13.03 | 18.60 | 0.00 | 0.00% | 0.12 | 0 | 103 | 0.98 | -0.97 | 0.01 | -0.03 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 114.00 | 12.95 | 15.05 | 14.00 | 7.80 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.05 | -0.98 | 0.01 | -0.02 | 6/3/2026 | 6/12/2026 4:00:11 PM EST |
| 115.00 | 14.10 | 15.60 | 14.85 | 14.70 | -4.11 | -21.85% | 0.13 | 3 | 429 | 0.95 | -0.99 | 0.01 | -0.02 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 116.00 | 15.05 | 17.05 | 16.05 | 9.74 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.01 | 5/28/2026 | 6/12/2026 4:00:11 PM EST |
| 117.00 | 16.00 | 18.05 | 17.03 | 21.82 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.18 | -0.99 | 0.00 | -0.01 | 6/10/2026 | 6/12/2026 4:00:11 PM EST |
| 118.00 | 16.70 | 19.70 | 18.20 | % | 0.15 | 0 | 0 | 1.41 | -1.00 | 0.00 | -0.01 | 6/12/2026 4:00:11 PM EST | |||
| 119.00 | 17.85 | 20.25 | 19.05 | 11.84 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:11 PM EST |
| 120.00 | 18.80 | 20.65 | 19.73 | 19.75 | -3.73 | -15.89% | 0.16 | 187 | 416 | 1.16 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 121.00 | 19.75 | 22.20 | 20.98 | 25.05 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:11 PM EST |
| 122.00 | 21.05 | 23.00 | 22.03 | 14.13 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 4:00:11 PM EST |
| 123.00 | 22.00 | 24.00 | 23.00 | 14.68 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:11 PM EST |
| 125.00 | 24.00 | 26.00 | 25.00 | 24.90 | -0.23 | -0.92% | 0.20 | 104 | 180 | 1.47 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 130.00 | 28.90 | 31.00 | 29.95 | 29.85 | -5.35 | -15.20% | 0.23 | 120 | 215 | 1.65 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 135.00 | 33.90 | 36.00 | 34.95 | 35.40 | +19.05 | +116.52% | 0.26 | 45 | 78 | 1.81 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 4:00:11 PM EST |
| 140.00 | 38.85 | 40.95 | 39.90 | 32.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/12/2026 4:00:11 PM EST |
| 145.00 | 43.95 | 46.50 | 45.23 | 37.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:11 PM EST |
| 150.00 | 48.85 | 50.95 | 49.90 | 42.38 | 0.00 | 0.00% | 0.33 | 0 | 8 | 2.22 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:11 PM EST |
| 155.00 | 53.75 | 56.15 | 54.95 | 38.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 4:00:11 PM EST |
| 160.00 | 58.90 | 61.20 | 60.05 | 42.67 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 4:00:11 PM EST |
| 165.00 | 63.75 | 66.15 | 64.95 | 47.52 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 4:00:11 PM EST |
| 170.00 | 68.75 | 71.00 | 69.88 | % | 0.41 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 175.00 | 73.85 | 75.95 | 74.90 | % | 0.43 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 180.00 | 78.75 | 81.20 | 79.98 | % | 0.44 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 185.00 | 83.60 | 86.20 | 84.90 | % | 0.46 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 190.00 | 88.80 | 90.95 | 89.88 | % | 0.47 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 195.00 | 93.70 | 96.15 | 94.93 | % | 0.49 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:11 PM EST | |||
| 200.00 | 98.90 | 100.95 | 99.93 | 86.05 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 6/12/2026 4:00:11 PM EST |