Options Chain for WESTERN DIGITAL CORP COM (WDC) - $391.00 as of 4/23/2026 7:25:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 383.45 | 391.70 | 387.58 | 331.00 | 0.00 | 0.00% | 25.84 | 0 | 119 | 5.76 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 4:00:04 PM EST |
| 17.50 | 381.50 | 389.20 | 385.35 | % | 22.02 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 20.00 | 379.00 | 386.85 | 382.93 | 229.60 | 0.00 | 0.00% | 19.15 | 0 | 28 | 5.13 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 4:00:04 PM EST |
| 22.50 | 376.50 | 384.20 | 380.35 | % | 16.90 | 0 | 2 | 4.81 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 25.00 | 374.00 | 381.65 | 377.83 | % | 15.11 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 27.50 | 371.70 | 379.25 | 375.48 | % | 13.65 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 30.00 | 369.20 | 375.40 | 372.30 | 263.55 | 0.00 | 0.00% | 12.41 | 0 | 2 | 3.82 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/23/2026 4:00:04 PM EST |
| 32.50 | 366.55 | 374.40 | 370.48 | % | 11.40 | 0 | 3 | 4.12 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 35.00 | 364.10 | 370.25 | 367.18 | % | 10.49 | 0 | 45 | 3.51 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 37.50 | 361.60 | 367.80 | 364.70 | % | 9.73 | 0 | 82 | 3.41 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 40.00 | 359.00 | 365.45 | 362.23 | % | 9.06 | 0 | 154 | 3.35 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 42.50 | 356.00 | 363.00 | 359.50 | 335.00 | 0.00 | 0.00% | 8.46 | 0 | 335 | 3.26 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:04 PM EST |
| 45.00 | 354.10 | 361.70 | 357.90 | % | 7.95 | 0 | 21 | 3.47 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 47.50 | 351.60 | 359.35 | 355.48 | % | 7.48 | 0 | 6 | 3.41 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 50.00 | 349.30 | 355.50 | 352.40 | 294.74 | 0.00 | 0.00% | 7.05 | 0 | 13 | 3.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 4:00:04 PM EST |
| 52.50 | 346.60 | 354.35 | 350.48 | % | 6.68 | 0 | 6 | 3.23 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 55.00 | 344.15 | 351.85 | 348.00 | % | 6.33 | 0 | 12 | 3.15 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 57.50 | 341.70 | 349.40 | 345.55 | % | 6.01 | 0 | 12 | 3.08 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 60.00 | 339.10 | 345.55 | 342.33 | % | 5.71 | 0 | 84 | 2.73 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 62.50 | 336.70 | 344.40 | 340.55 | % | 5.45 | 0 | 4 | 2.94 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 65.00 | 334.20 | 341.90 | 338.05 | % | 5.20 | 0 | 310 | 2.87 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 67.50 | 331.90 | 338.10 | 335.00 | % | 4.96 | 0 | 5 | 2.56 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 70.00 | 329.20 | 335.65 | 332.43 | 226.08 | 0.00 | 0.00% | 4.75 | 0 | 545 | 2.52 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/23/2026 4:00:04 PM EST |
| 72.50 | 326.80 | 334.50 | 330.65 | % | 4.56 | 0 | 114 | 2.71 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 75.00 | 324.00 | 330.70 | 327.35 | 281.85 | 0.00 | 0.00% | 4.36 | 0 | 424 | 2.42 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:04 PM EST |
| 77.50 | 321.80 | 329.50 | 325.65 | 287.07 | 0.00 | 0.00% | 4.20 | 0 | 8 | 2.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:04 PM EST |
| 80.00 | 320.40 | 325.70 | 323.05 | 197.05 | 0.00 | 0.00% | 4.04 | 0 | 277 | 2.32 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/23/2026 4:00:04 PM EST |
| 82.50 | 316.85 | 324.70 | 320.78 | % | 3.89 | 0 | 12 | 2.53 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 85.00 | 314.35 | 322.10 | 318.23 | 277.05 | 0.00 | 0.00% | 3.74 | 0 | 129 | 2.46 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 4:00:04 PM EST |
| 87.50 | 311.90 | 319.75 | 315.83 | 255.15 | 0.00 | 0.00% | 3.61 | 0 | 28 | 2.44 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 4:00:04 PM EST |
| 90.00 | 309.40 | 317.15 | 313.28 | 207.01 | 0.00 | 0.00% | 3.48 | 0 | 355 | 2.38 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/23/2026 4:00:04 PM EST |
| 92.50 | 306.90 | 313.35 | 310.13 | % | 3.35 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 95.00 | 304.40 | 310.85 | 307.63 | 202.30 | 0.00 | 0.00% | 3.24 | 0 | 636 | 2.20 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/23/2026 4:00:04 PM EST |
| 97.50 | 302.00 | 308.40 | 305.20 | % | 3.13 | 0 | 34 | 2.06 | 1.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 100.00 | 299.00 | 305.90 | 302.45 | 289.90 | 0.00 | 0.00% | 3.02 | 0 | 1,517 | 2.02 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 105.00 | 294.60 | 300.95 | 297.78 | 259.88 | 0.00 | 0.00% | 2.84 | 0 | 574 | 1.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/23/2026 4:00:04 PM EST |
| 110.00 | 289.65 | 297.75 | 293.70 | 259.44 | 0.00 | 0.00% | 2.67 | 0 | 113 | 2.12 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 4:00:04 PM EST |
| 115.00 | 284.65 | 292.60 | 288.63 | 255.70 | 0.00 | 0.00% | 2.51 | 0 | 1,271 | 2.04 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 4:00:04 PM EST |
| 120.00 | 279.75 | 287.90 | 283.83 | 249.45 | 0.00 | 0.00% | 2.37 | 0 | 855 | 2.00 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 4:00:04 PM EST |
| 125.00 | 274.85 | 282.55 | 278.70 | 244.75 | 0.00 | 0.00% | 2.23 | 0 | 78 | 1.90 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 4:00:04 PM EST |
| 130.00 | 270.05 | 276.25 | 273.15 | 239.31 | 0.00 | 0.00% | 2.10 | 0 | 148 | 1.69 | 1.00 | 0.00 | -0.02 | 4/20/2026 | 4/23/2026 4:00:04 PM EST |
| 135.00 | 265.00 | 271.35 | 268.18 | 234.75 | 0.00 | 0.00% | 1.99 | 0 | 203 | 1.64 | 1.00 | 0.00 | -0.02 | 4/20/2026 | 4/23/2026 4:00:04 PM EST |
| 140.00 | 259.50 | 267.85 | 263.68 | 229.55 | 0.00 | 0.00% | 1.88 | 0 | 745 | 1.82 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 4:00:04 PM EST |
| 145.00 | 255.15 | 262.85 | 259.00 | 260.07 | +104.88 | +67.59% | 1.79 | 1 | 15 | 1.69 | 1.00 | 0.00 | -0.02 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 150.00 | 250.00 | 257.95 | 253.98 | 255.09 | +64.05 | +33.53% | 1.69 | 2 | 1,575 | 1.65 | 1.00 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 155.00 | 245.35 | 253.00 | 249.18 | 146.15 | 0.00 | 0.00% | 1.61 | 0 | 104 | 1.67 | 1.00 | 0.00 | -0.01 | 3/25/2026 | 4/23/2026 4:00:04 PM EST |
| 160.00 | 240.00 | 246.80 | 243.40 | 231.20 | 0.00 | 0.00% | 1.52 | 0 | 895 | 1.52 | 1.00 | 0.00 | -0.01 | 4/21/2026 | 4/23/2026 4:00:04 PM EST |
| 165.00 | 235.05 | 243.20 | 239.13 | 239.49 | +28.69 | +13.61% | 1.45 | 1 | 86 | 1.52 | 1.00 | 0.00 | -0.03 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 170.00 | 230.70 | 237.05 | 233.88 | 217.00 | 0.00 | 0.00% | 1.38 | 0 | 688 | 1.45 | 0.99 | 0.00 | -0.03 | 4/21/2026 | 4/23/2026 4:00:04 PM EST |
| 175.00 | 225.85 | 233.25 | 229.55 | 230.67 | +55.37 | +31.59% | 1.31 | 4 | 541 | 1.49 | 0.99 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 180.00 | 221.00 | 228.70 | 224.85 | 231.07 | +30.00 | +14.92% | 1.25 | 2 | 960 | 1.48 | 0.99 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 185.00 | 216.30 | 222.50 | 219.40 | 164.70 | 0.00 | 0.00% | 1.19 | 0 | 64 | 1.29 | 0.99 | 0.00 | -0.06 | 4/8/2026 | 4/23/2026 4:00:04 PM EST |
| 190.00 | 211.00 | 217.55 | 214.28 | 185.19 | 0.00 | 0.00% | 1.13 | 0 | 133 | 1.31 | 0.98 | 0.00 | -0.05 | 4/17/2026 | 4/23/2026 4:00:04 PM EST |
| 195.00 | 206.70 | 214.25 | 210.48 | 218.70 | +50.48 | +30.01% | 1.08 | 1 | 81 | 1.38 | 0.98 | 0.00 | -0.06 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 200.00 | 201.60 | 209.45 | 205.53 | 210.00 | +18.17 | +9.48% | 1.03 | 1 | 1,490 | 1.35 | 0.98 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 210.00 | 192.25 | 199.85 | 196.05 | 177.90 | 0.00 | 0.00% | 0.93 | 0 | 669 | 1.29 | 0.97 | 0.00 | -0.08 | 4/21/2026 | 4/23/2026 4:00:04 PM EST |
| 220.00 | 183.80 | 189.20 | 186.50 | 179.22 | 0.00 | 0.00% | 0.85 | 0 | 233 | 0.96 | 0.96 | 0.00 | -0.10 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 230.00 | 173.00 | 181.20 | 177.10 | 162.53 | 0.00 | 0.00% | 0.77 | 0 | 398 | 1.20 | 0.96 | 0.00 | -0.12 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 240.00 | 164.00 | 172.00 | 168.00 | 152.20 | 0.00 | 0.00% | 0.70 | 0 | 205 | 0.91 | 0.95 | 0.00 | -0.14 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 250.00 | 155.00 | 162.75 | 158.88 | 156.90 | +13.48 | +9.40% | 0.64 | 87 | 839 | 0.91 | 0.94 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 260.00 | 146.05 | 152.85 | 149.45 | 149.50 | +16.50 | +12.41% | 0.57 | 5 | 400 | 0.89 | 0.92 | 0.00 | -0.19 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 270.00 | 137.30 | 144.25 | 140.78 | 137.00 | +9.53 | +7.48% | 0.52 | 14 | 623 | 0.89 | 0.91 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 280.00 | 129.00 | 136.35 | 132.68 | 139.75 | +21.25 | +17.94% | 0.47 | 1 | 561 | 0.89 | 0.89 | 0.00 | -0.24 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 290.00 | 120.65 | 127.40 | 124.03 | 123.05 | +11.76 | +10.57% | 0.43 | 5 | 576 | 0.87 | 0.87 | 0.00 | -0.27 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 300.00 | 113.20 | 119.70 | 116.45 | 112.61 | +7.61 | +7.25% | 0.39 | 67 | 625 | 0.88 | 0.85 | 0.00 | -0.29 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 310.00 | 105.55 | 112.10 | 108.83 | 110.40 | +14.75 | +15.43% | 0.35 | 32 | 779 | 0.87 | 0.83 | 0.00 | -0.32 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 320.00 | 98.00 | 105.10 | 101.55 | 106.40 | +14.80 | +16.16% | 0.32 | 37 | 187 | 0.87 | 0.80 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 330.00 | 90.75 | 98.10 | 94.43 | 92.93 | +8.93 | +10.64% | 0.29 | 8 | 267 | 0.86 | 0.78 | 0.00 | -0.37 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 340.00 | 84.15 | 91.45 | 87.80 | 89.54 | +12.14 | +15.69% | 0.26 | 16 | 163 | 0.86 | 0.75 | 0.00 | -0.39 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 350.00 | 78.90 | 84.50 | 81.70 | 81.20 | +8.25 | +11.31% | 0.23 | 13 | 270 | 0.86 | 0.72 | 0.00 | -0.41 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 360.00 | 71.70 | 78.45 | 75.08 | 74.20 | +9.65 | +14.95% | 0.21 | 32 | 441 | 0.84 | 0.70 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 370.00 | 66.35 | 72.75 | 69.55 | 69.30 | +10.15 | +17.16% | 0.19 | 10 | 237 | 0.84 | 0.67 | 0.00 | -0.45 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 380.00 | 61.80 | 67.15 | 64.48 | 61.95 | +5.19 | +9.15% | 0.17 | 6 | 345 | 0.85 | 0.64 | 0.00 | -0.46 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 390.00 | 56.30 | 62.05 | 59.18 | 58.65 | +8.52 | +17.00% | 0.15 | 33 | 4,148 | 0.84 | 0.61 | 0.00 | -0.47 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 400.00 | 54.20 | 56.20 | 55.20 | 55.10 | +8.60 | +18.50% | 0.14 | 50 | 670 | 0.85 | 0.58 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 410.00 | 48.30 | 52.30 | 50.30 | 50.44 | +7.64 | +17.85% | 0.12 | 250 | 243 | 0.84 | 0.55 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 420.00 | 43.50 | 49.10 | 46.30 | 46.05 | +7.05 | +18.08% | 0.11 | 41 | 299 | 0.84 | 0.52 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 430.00 | 40.70 | 44.40 | 42.55 | 43.00 | +8.50 | +24.64% | 0.10 | 14 | 306 | 0.84 | 0.49 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 440.00 | 36.65 | 40.90 | 38.78 | 38.92 | +8.12 | +26.37% | 0.09 | 5 | 230 | 0.84 | 0.46 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 450.00 | 34.95 | 37.80 | 36.38 | 35.61 | +6.61 | +22.80% | 0.08 | 939 | 900 | 0.85 | 0.44 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 460.00 | 31.20 | 34.70 | 32.95 | 32.64 | +5.69 | +21.12% | 0.07 | 7 | 86 | 0.84 | 0.41 | 0.00 | -0.47 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 470.00 | 29.20 | 32.20 | 30.70 | 31.16 | +6.51 | +26.41% | 0.07 | 24 | 120 | 0.85 | 0.38 | 0.00 | -0.46 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 480.00 | 25.85 | 28.75 | 27.30 | 28.78 | +8.58 | +42.48% | 0.06 | 3 | 100 | 0.84 | 0.36 | 0.00 | -0.45 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 490.00 | 24.40 | 28.30 | 26.35 | 21.00 | +0.11 | +0.53% | 0.05 | 1 | 29 | 0.86 | 0.34 | 0.00 | -0.44 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 500.00 | 18.55 | 26.00 | 22.28 | 24.75 | +6.58 | +36.22% | 0.04 | 218 | 185 | 0.83 | 0.31 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 510.00 | 19.25 | 22.95 | 21.10 | 20.75 | +4.38 | +26.76% | 0.04 | 6 | 73 | 0.84 | 0.29 | 0.00 | -0.41 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 520.00 | 18.60 | 20.85 | 19.73 | 17.73 | +3.03 | +20.62% | 0.04 | 26 | 99 | 0.85 | 0.27 | 0.00 | -0.40 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 530.00 | 15.85 | 19.25 | 17.55 | 17.30 | +3.35 | +24.02% | 0.03 | 20 | 37 | 0.84 | 0.25 | 0.00 | -0.38 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 540.00 | 15.55 | 17.25 | 16.40 | 16.00 | +3.47 | +27.70% | 0.03 | 1,145 | 78 | 0.85 | 0.23 | 0.00 | -0.37 | 4/23/2026 | 4/23/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 4.30 | 2.15 | % | 0.12 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 4.30 | 2.15 | % | 0.11 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 22.50 | 0.00 | 4.30 | 2.15 | % | 0.10 | 0 | 8 | 5.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 4.30 | 2.15 | % | 0.09 | 0 | 16 | 4.84 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 27.50 | 0.00 | 4.30 | 2.15 | % | 0.08 | 0 | 6 | 4.63 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 32.50 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 30 | 4.29 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.62 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 4:00:04 PM EST |
| 37.50 | 0.00 | 4.30 | 2.15 | % | 0.06 | 0 | 48 | 4.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 71 | 3.88 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 42.50 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.05 | 0 | 61 | 3.76 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 4.30 | 2.15 | 2.16 | 0.00 | 0.00% | 0.05 | 0 | 130 | 3.65 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 4:00:04 PM EST |
| 47.50 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 6 | 3.56 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 292 | 3.46 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 52.50 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 423 | 3.38 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 189 | 3.29 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 57.50 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 414 | 3.21 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 12 | 3.14 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 62.50 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 13 | 3.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 27 | 3.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 67.50 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 327 | 2.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 70.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 249 | 2.88 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 72.50 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 252 | 2.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 510 | 2.76 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 77.50 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 151 | 2.71 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 4.30 | 2.15 | % | 0.03 | 0 | 118 | 2.66 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 82.50 | 0.00 | 4.35 | 2.18 | % | 0.03 | 0 | 21 | 2.61 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 4.35 | 2.18 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 49 | 2.56 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 4:00:04 PM EST |
| 87.50 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 113 | 2.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 793 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 4:00:04 PM EST |
| 92.50 | 0.00 | 4.35 | 2.18 | % | 0.02 | 0 | 80 | 2.43 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 95.00 | 0.01 | 4.35 | 2.18 | % | 0.02 | 0 | 165 | 1.75 | 0.00 | 0.00 | 0.00 | 4/23/2026 4:00:04 PM EST | |||
| 97.50 | 0.00 | 4.35 | 2.18 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 50 | 2.34 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/23/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,533 | 1.73 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 4.40 | 2.20 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 582 | 2.23 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/23/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.37 | 0.19 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1,836 | 1.43 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/23/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 4.45 | 2.23 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 322 | 2.09 | 0.00 | 0.00 | -0.01 | 4/7/2026 | 4/23/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 4.45 | 2.23 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 1,460 | 2.03 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/23/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.64 | 0.32 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.39 | 0.00 | 0.00 | -0.01 | 4/16/2026 | 4/23/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.96 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.43 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.71 | 0.36 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 664 | 1.33 | 0.00 | 0.00 | -0.02 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 140.00 | 0.10 | 0.78 | 0.44 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 4.65 | 2.33 | 0.56 | 0.00 | 0.00% | 0.02 | 0 | 118 | 1.75 | 0.00 | 0.00 | -0.02 | 4/21/2026 | 4/23/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.76 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 480 | 1.22 | 0.00 | 0.00 | -0.03 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 155.00 | 0.13 | 0.87 | 0.50 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.07 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 160.00 | 0.25 | 2.35 | 1.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.22 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 4.80 | 2.40 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 279 | 1.56 | 0.00 | 0.00 | -0.03 | 4/21/2026 | 4/23/2026 4:00:04 PM EST |
| 170.00 | 0.48 | 2.88 | 1.68 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.18 | -0.01 | 0.00 | -0.03 | 4/21/2026 | 4/23/2026 4:00:04 PM EST |
| 175.00 | 0.10 | 1.53 | 0.82 | 0.77 | -0.34 | -30.64% | 0.00 | 40 | 240 | 0.99 | -0.01 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 180.00 | 0.46 | 1.46 | 0.96 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.03 | -0.01 | 0.00 | -0.04 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 1.55 | 0.78 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.10 | -0.01 | 0.00 | -0.06 | 4/21/2026 | 4/23/2026 4:00:04 PM EST |
| 190.00 | 0.93 | 2.05 | 1.49 | 1.13 | -0.27 | -19.29% | 0.01 | 3 | 300 | 1.05 | -0.02 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 195.00 | 1.00 | 1.85 | 1.43 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 407 | 1.01 | -0.02 | 0.00 | -0.06 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 200.00 | 1.37 | 2.00 | 1.69 | 1.69 | -0.30 | -15.08% | 0.01 | 46 | 688 | 1.01 | -0.02 | 0.00 | -0.07 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 210.00 | 1.35 | 2.86 | 2.11 | 1.86 | +0.22 | +13.42% | 0.01 | 20 | 737 | 0.99 | -0.03 | 0.00 | -0.08 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 220.00 | 2.06 | 3.05 | 2.56 | 2.60 | -0.54 | -17.20% | 0.01 | 5 | 292 | 0.97 | -0.04 | 0.00 | -0.10 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 230.00 | 2.42 | 4.30 | 3.36 | 3.20 | -0.31 | -8.84% | 0.01 | 42 | 5,211 | 0.96 | -0.04 | 0.00 | -0.12 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 240.00 | 3.00 | 4.95 | 3.98 | 3.77 | -0.63 | -14.32% | 0.02 | 22 | 1,140 | 0.94 | -0.05 | 0.00 | -0.14 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 250.00 | 4.55 | 6.65 | 5.60 | 4.55 | -0.65 | -12.50% | 0.02 | 25 | 532 | 0.96 | -0.06 | 0.00 | -0.16 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 260.00 | 3.40 | 6.70 | 5.05 | 5.85 | -0.97 | -14.23% | 0.02 | 7 | 968 | 0.87 | -0.08 | 0.00 | -0.19 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 270.00 | 6.25 | 8.05 | 7.15 | 6.87 | -1.23 | -15.19% | 0.03 | 9 | 1,061 | 0.90 | -0.09 | 0.00 | -0.21 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 280.00 | 7.95 | 9.50 | 8.73 | 9.10 | -0.60 | -6.19% | 0.03 | 19 | 356 | 0.89 | -0.11 | 0.00 | -0.24 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 290.00 | 8.75 | 12.05 | 10.40 | 10.41 | -1.49 | -12.53% | 0.04 | 13 | 197 | 0.88 | -0.13 | 0.00 | -0.27 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 300.00 | 12.30 | 15.05 | 13.68 | 12.80 | -1.65 | -11.42% | 0.05 | 46 | 411 | 0.91 | -0.15 | 0.00 | -0.29 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 310.00 | 13.90 | 16.00 | 14.95 | 14.78 | -2.09 | -12.39% | 0.05 | 19 | 272 | 0.87 | -0.17 | 0.00 | -0.32 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 320.00 | 15.75 | 18.50 | 17.13 | 17.14 | -2.58 | -13.09% | 0.05 | 74 | 212 | 0.86 | -0.20 | 0.00 | -0.34 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 330.00 | 20.20 | 22.00 | 21.10 | 20.58 | -2.39 | -10.41% | 0.06 | 18 | 191 | 0.87 | -0.22 | 0.00 | -0.37 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 340.00 | 19.80 | 26.45 | 23.13 | 23.88 | -3.37 | -12.37% | 0.07 | 66 | 184 | 0.84 | -0.25 | 0.00 | -0.39 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 350.00 | 26.20 | 28.35 | 27.28 | 27.70 | -2.72 | -8.95% | 0.08 | 36 | 95 | 0.85 | -0.28 | 0.00 | -0.41 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 360.00 | 29.80 | 32.80 | 31.30 | 31.48 | -2.71 | -7.93% | 0.09 | 25 | 81 | 0.85 | -0.30 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 370.00 | 34.10 | 36.95 | 35.53 | 35.50 | -4.50 | -11.25% | 0.10 | 111 | 76 | 0.85 | -0.33 | 0.00 | -0.45 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 380.00 | 38.40 | 41.85 | 40.13 | 37.55 | -7.45 | -16.56% | 0.11 | 35 | 70 | 0.85 | -0.36 | 0.00 | -0.46 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 390.00 | 43.20 | 46.95 | 45.08 | 45.75 | -3.80 | -7.67% | 0.12 | 6 | 79 | 0.84 | -0.39 | 0.00 | -0.47 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 400.00 | 46.40 | 53.70 | 50.05 | 50.00 | -6.10 | -10.88% | 0.13 | 49 | 125 | 0.84 | -0.42 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 410.00 | 52.95 | 58.20 | 55.58 | 51.15 | -12.00 | -19.01% | 0.14 | 5 | 18 | 0.84 | -0.45 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 420.00 | 59.20 | 64.10 | 61.65 | 59.05 | -9.40 | -13.74% | 0.15 | 40 | 24 | 0.84 | -0.48 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 430.00 | 65.55 | 70.25 | 67.90 | 62.75 | -13.20 | -17.38% | 0.16 | 7 | 37 | 0.84 | -0.51 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 440.00 | 72.80 | 76.40 | 74.60 | 67.00 | -16.45 | -19.72% | 0.17 | 4 | 21 | 0.84 | -0.54 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 450.00 | 78.85 | 83.55 | 81.20 | 82.00 | -7.10 | -7.97% | 0.18 | 4 | 4 | 0.84 | -0.56 | 0.00 | -0.48 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 460.00 | 86.25 | 90.10 | 88.18 | 96.45 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.84 | -0.59 | 0.00 | -0.47 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 470.00 | 92.25 | 98.95 | 95.60 | 91.55 | -14.30 | -13.51% | 0.20 | 10 | 2 | 0.84 | -0.62 | 0.00 | -0.46 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 480.00 | 100.35 | 105.70 | 103.03 | 98.25 | -15.35 | -13.52% | 0.21 | 2 | 7 | 0.84 | -0.64 | 0.00 | -0.45 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 490.00 | 107.50 | 112.80 | 110.15 | 109.80 | % | 0.22 | 2 | 0 | 0.84 | -0.66 | 0.00 | -0.44 | 4/23/2026 | 4/23/2026 4:00:04 PM EST | |
| 500.00 | 115.15 | 120.55 | 117.85 | 108.20 | -43.15 | -28.51% | 0.24 | 2 | 22 | 0.83 | -0.69 | 0.00 | -0.43 | 4/23/2026 | 4/23/2026 4:00:04 PM EST |
| 510.00 | 123.80 | 129.90 | 126.85 | 138.15 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.85 | -0.71 | 0.00 | -0.41 | 4/22/2026 | 4/23/2026 4:00:04 PM EST |
| 520.00 | 132.25 | 136.70 | 134.48 | 157.95 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.84 | -0.73 | 0.00 | -0.40 | 4/17/2026 | 4/23/2026 4:00:04 PM EST |
| 530.00 | 139.55 | 145.90 | 142.73 | % | 0.27 | 0 | 0 | 0.84 | -0.75 | 0.00 | -0.38 | 4/23/2026 4:00:04 PM EST | |||
| 540.00 | 149.10 | 154.35 | 151.73 | 187.60 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.85 | -0.77 | 0.00 | -0.37 | 4/16/2026 | 4/23/2026 4:00:04 PM EST |