Options Chain for WALMART INC COM (WMT) - $119.83 as of 6/9/2026 3:38:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 72.85 | 75.25 | 74.05 | 74.79 | 0.00 | 0.00% | 1.65 | 0 | 29 | 4.02 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 47.50 | 69.80 | 73.35 | 71.58 | 72.30 | 0.00 | 0.00% | 1.51 | 0 | 10 | 4.21 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 50.00 | 67.85 | 70.10 | 68.98 | 68.78 | +0.38 | +0.56% | 1.38 | 23 | 81 | 3.52 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 55.00 | 62.85 | 65.05 | 63.95 | 63.81 | -1.06 | -1.64% | 1.16 | 2 | 289 | 3.14 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 60.00 | 57.90 | 60.05 | 58.98 | 55.50 | 0.00 | 0.00% | 0.98 | 0 | 354 | 2.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:00 PM EST |
| 65.00 | 52.85 | 55.40 | 54.13 | 49.02 | 0.00 | 0.00% | 0.83 | 0 | 122 | 2.73 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 70.00 | 47.20 | 50.60 | 48.90 | 45.46 | 0.00 | 0.00% | 0.70 | 0 | 84 | 2.53 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 75.00 | 42.90 | 45.50 | 44.20 | 41.10 | 0.00 | 0.00% | 0.59 | 0 | 221 | 2.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:00 PM EST |
| 77.50 | 40.40 | 43.00 | 41.70 | % | 0.54 | 0 | 49 | 2.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 80.00 | 37.50 | 40.45 | 38.98 | 35.20 | 0.00 | 0.00% | 0.49 | 0 | 300 | 1.95 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 82.50 | 35.40 | 37.60 | 36.50 | 37.40 | 0.00 | 0.00% | 0.44 | 0 | 143 | 1.68 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 85.00 | 32.65 | 35.10 | 33.88 | 34.70 | 0.00 | 0.00% | 0.40 | 0 | 303 | 1.57 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 87.50 | 30.45 | 32.40 | 31.43 | 27.20 | 0.00 | 0.00% | 0.36 | 0 | 1,774 | 1.38 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 90.00 | 27.80 | 29.95 | 28.88 | 29.43 | +1.28 | +4.55% | 0.32 | 5 | 1,044 | 1.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 92.50 | 25.10 | 27.60 | 26.35 | 40.75 | 0.00 | 0.00% | 0.28 | 0 | 605 | 1.25 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/9/2026 4:00:00 PM EST |
| 95.00 | 22.95 | 24.90 | 23.93 | 25.50 | 0.00 | 0.00% | 0.25 | 0 | 958 | 1.08 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 97.50 | 20.25 | 22.40 | 21.33 | 21.60 | -1.32 | -5.76% | 0.22 | 8 | 2,865 | 0.98 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 100.00 | 18.40 | 19.60 | 19.00 | 18.40 | -2.40 | -11.54% | 0.19 | 11 | 1,797 | 0.78 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 102.00 | 15.95 | 18.15 | 17.05 | 12.04 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 103.00 | 14.95 | 17.25 | 16.10 | 15.84 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 104.00 | 14.00 | 16.35 | 15.18 | 10.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.85 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 105.00 | 13.00 | 14.80 | 13.90 | 13.89 | -1.61 | -10.39% | 0.13 | 5 | 5,483 | 0.67 | 0.99 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 106.00 | 11.90 | 14.35 | 13.13 | 13.02 | -1.44 | -9.96% | 0.12 | 3 | 27 | 0.77 | 0.99 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 107.00 | 11.00 | 13.40 | 12.20 | 12.09 | +1.69 | +16.25% | 0.11 | 5 | 1 | 0.74 | 0.98 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 108.00 | 9.70 | 12.40 | 11.05 | 11.85 | -0.44 | -3.58% | 0.10 | 10 | 10 | 0.69 | 0.96 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 109.00 | 9.05 | 11.05 | 10.05 | 10.77 | -0.13 | -1.20% | 0.09 | 6 | 9 | 0.58 | 0.95 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 110.00 | 8.65 | 9.95 | 9.30 | 9.45 | -0.48 | -4.84% | 0.08 | 68 | 2,014 | 0.51 | 0.94 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 111.00 | 7.00 | 9.15 | 8.08 | 8.50 | -0.50 | -5.56% | 0.07 | 15 | 1 | 0.52 | 0.92 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 112.00 | 6.20 | 8.15 | 7.18 | 8.80 | +0.60 | +7.32% | 0.06 | 4 | 1 | 0.47 | 0.90 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 113.00 | 5.55 | 7.05 | 6.30 | 7.29 | +0.14 | +1.96% | 0.06 | 7 | 7 | 0.41 | 0.87 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 114.00 | 4.50 | 6.10 | 5.30 | 6.15 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.38 | 0.84 | 0.04 | -0.09 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 115.00 | 4.50 | 5.05 | 4.78 | 4.60 | -1.07 | -18.88% | 0.04 | 163 | 3,362 | 0.30 | 0.79 | 0.05 | -0.10 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 116.00 | 3.75 | 4.25 | 4.00 | 3.42 | -1.40 | -29.05% | 0.03 | 12 | 8 | 0.29 | 0.74 | 0.06 | -0.11 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 117.00 | 3.05 | 3.50 | 3.28 | 3.30 | -0.78 | -19.12% | 0.03 | 132 | 3 | 0.28 | 0.67 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 118.00 | 2.46 | 2.62 | 2.54 | 2.71 | -0.79 | -22.58% | 0.02 | 343 | 43 | 0.26 | 0.59 | 0.08 | -0.12 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 119.00 | 1.95 | 2.19 | 2.07 | 2.15 | -0.63 | -22.67% | 0.02 | 1,997 | 3,148 | 0.28 | 0.51 | 0.08 | -0.12 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 120.00 | 1.49 | 1.62 | 1.56 | 1.60 | -0.62 | -27.93% | 0.01 | 2,909 | 11,807 | 0.27 | 0.43 | 0.08 | -0.12 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 121.00 | 1.16 | 1.25 | 1.21 | 1.25 | -0.54 | -30.17% | 0.01 | 792 | 1,836 | 0.27 | 0.36 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 122.00 | 0.87 | 0.95 | 0.91 | 0.95 | -0.45 | -32.15% | 0.01 | 1,067 | 2,741 | 0.27 | 0.29 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 123.00 | 0.63 | 0.70 | 0.67 | 0.76 | -0.31 | -28.98% | 0.01 | 1,311 | 1,799 | 0.27 | 0.24 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 124.00 | 0.41 | 0.54 | 0.48 | 0.50 | -0.30 | -37.50% | 0.00 | 505 | 1,486 | 0.27 | 0.19 | 0.05 | -0.09 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 125.00 | 0.35 | 0.40 | 0.38 | 0.40 | -0.20 | -33.34% | 0.00 | 1,944 | 9,589 | 0.29 | 0.15 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 126.00 | 0.27 | 0.37 | 0.32 | 0.30 | -0.19 | -38.78% | 0.00 | 157 | 708 | 0.30 | 0.12 | 0.04 | -0.07 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 127.00 | 0.20 | 0.29 | 0.25 | 0.21 | -0.15 | -41.67% | 0.00 | 390 | 951 | 0.31 | 0.10 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 128.00 | 0.14 | 0.23 | 0.19 | 0.17 | -0.10 | -37.04% | 0.00 | 445 | 919 | 0.31 | 0.08 | 0.03 | -0.06 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 129.00 | 0.06 | 0.18 | 0.12 | 0.13 | -0.06 | -31.58% | 0.00 | 186 | 1,587 | 0.30 | 0.07 | 0.02 | -0.05 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 130.00 | 0.11 | 0.20 | 0.16 | 0.11 | -0.05 | -31.25% | 0.00 | 1,222 | 10,148 | 0.35 | 0.05 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 131.00 | 0.06 | 0.15 | 0.11 | 0.11 | -0.02 | -15.39% | 0.00 | 3 | 1,255 | 0.34 | 0.05 | 0.02 | -0.04 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 132.00 | 0.07 | 0.19 | 0.13 | 0.07 | -0.04 | -36.37% | 0.00 | 31 | 551 | 0.38 | 0.03 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 133.00 | 0.06 | 0.18 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 7 | 2,066 | 0.39 | 0.03 | 0.01 | -0.02 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 134.00 | 0.00 | 0.18 | 0.09 | 0.06 | -0.01 | -14.29% | 0.00 | 5 | 315 | 0.45 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 135.00 | 0.03 | 0.06 | 0.05 | 0.04 | -0.05 | -55.56% | 0.00 | 305 | 15,541 | 0.38 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 136.00 | 0.01 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 1 | 267 | 0.41 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 137.00 | 0.00 | 0.14 | 0.07 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 1,700 | 0.49 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 138.00 | 0.00 | 0.30 | 0.15 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 12,599 | 0.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 139.00 | 0.00 | 0.47 | 0.24 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 131 | 0.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 140.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 39 | 10,067 | 0.46 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 141.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.82 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 142.00 | 0.00 | 0.85 | 0.43 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 480 | 0.87 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:00 PM EST |
| 143.00 | 0.00 | 0.71 | 0.36 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:00 PM EST |
| 144.00 | 0.00 | 0.49 | 0.25 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 103 | 0.81 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 145.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.04 | -66.67% | 0.00 | 36 | 9,539 | 0.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 146.00 | 0.00 | 0.96 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 12,534 | 0.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 24 | 1,862 | 0.60 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 861 | 0.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.04 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.91 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 175.00 | 0.00 | 0.06 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.02 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 180.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.23 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:00 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.12 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/9/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 360 | 1.18 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.02 | 0.01 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 203 | 2.24 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 47.50 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.12 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 291 | 2.01 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.02 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 860 | 1.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 467 | 1.43 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,210 | 1.27 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 993 | 1.40 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 77.50 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,504 | 2.36 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14,437 | 0.97 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,027 | 2.09 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/9/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,493 | 0.87 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 87.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 3,019 | 0.77 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,500 | 0.71 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 0.23 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,125 | 0.91 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.08 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 2,454 | 0.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 97.50 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5,941 | 0.70 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 100.00 | 0.03 | 0.08 | 0.06 | 0.06 | +0.02 | +50.00% | 0.00 | 1,399 | 15,512 | 0.52 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 102.00 | 0.00 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 103.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.57 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 104.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.53 | 0.00 | 0.00 | -0.01 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 105.00 | 0.04 | 0.09 | 0.07 | 0.04 | -0.02 | -33.34% | 0.00 | 245 | 29,344 | 0.40 | -0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 106.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 95 | 187 | 0.39 | -0.01 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 107.00 | 0.00 | 0.18 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 778 | 0.43 | -0.02 | 0.01 | -0.03 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 108.00 | 0.02 | 0.17 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 4 | 420 | 0.33 | -0.04 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 109.00 | 0.04 | 0.15 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 108 | 748 | 0.32 | -0.05 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 110.00 | 0.13 | 0.16 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 522 | 20,943 | 0.32 | -0.06 | 0.02 | -0.06 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 111.00 | 0.16 | 0.23 | 0.20 | 0.15 | -0.04 | -21.06% | 0.00 | 51 | 32 | 0.31 | -0.08 | 0.02 | -0.07 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 112.00 | 0.23 | 0.31 | 0.27 | 0.29 | +0.05 | +20.84% | 0.00 | 91 | 38 | 0.31 | -0.10 | 0.03 | -0.07 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 113.00 | 0.25 | 0.45 | 0.35 | 0.40 | +0.07 | +21.22% | 0.00 | 45 | 1 | 0.29 | -0.13 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 114.00 | 0.41 | 0.59 | 0.50 | 0.49 | +0.07 | +16.67% | 0.00 | 58 | 12 | 0.29 | -0.16 | 0.04 | -0.09 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 115.00 | 0.60 | 0.70 | 0.65 | 0.60 | +0.03 | +5.27% | 0.01 | 2,122 | 12,004 | 0.28 | -0.21 | 0.05 | -0.10 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 116.00 | 0.80 | 0.92 | 0.86 | 0.84 | +0.08 | +10.53% | 0.01 | 174 | 54 | 0.27 | -0.26 | 0.06 | -0.11 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 117.00 | 1.09 | 1.26 | 1.18 | 1.12 | +0.12 | +12.00% | 0.01 | 125 | 125 | 0.27 | -0.33 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 118.00 | 1.47 | 1.60 | 1.54 | 1.50 | +0.18 | +13.64% | 0.01 | 248 | 346 | 0.27 | -0.41 | 0.08 | -0.12 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 119.00 | 1.92 | 2.11 | 2.02 | 1.92 | +0.19 | +10.99% | 0.02 | 1,557 | 1,578 | 0.27 | -0.49 | 0.08 | -0.12 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 120.00 | 2.46 | 2.63 | 2.55 | 2.78 | +0.62 | +28.71% | 0.02 | 970 | 7,459 | 0.27 | -0.57 | 0.08 | -0.12 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 121.00 | 2.89 | 3.30 | 3.10 | 3.35 | +0.64 | +23.62% | 0.03 | 138 | 438 | 0.26 | -0.64 | 0.07 | -0.12 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 122.00 | 3.50 | 4.15 | 3.83 | 3.98 | +0.53 | +15.37% | 0.03 | 25 | 545 | 0.26 | -0.71 | 0.07 | -0.11 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 123.00 | 4.25 | 4.95 | 4.60 | 4.62 | +0.52 | +12.69% | 0.04 | 119 | 441 | 0.25 | -0.76 | 0.06 | -0.10 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 124.00 | 5.15 | 6.35 | 5.75 | 5.55 | +0.78 | +16.36% | 0.05 | 2 | 331 | 0.31 | -0.81 | 0.05 | -0.09 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 125.00 | 5.85 | 6.55 | 6.20 | 6.54 | +1.00 | +18.06% | 0.05 | 125 | 7,809 | 0.35 | -0.85 | 0.04 | -0.08 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 126.00 | 5.90 | 8.40 | 7.15 | 7.40 | +0.64 | +9.47% | 0.06 | 2 | 358 | 0.54 | -0.88 | 0.04 | -0.07 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 127.00 | 7.50 | 9.20 | 8.35 | 7.35 | 0.00 | 0.00% | 0.07 | 0 | 231 | 0.54 | -0.90 | 0.03 | -0.06 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 128.00 | 8.25 | 10.30 | 9.28 | 8.89 | 0.00 | 0.00% | 0.07 | 0 | 137 | 0.59 | -0.92 | 0.03 | -0.06 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 129.00 | 9.25 | 11.25 | 10.25 | 9.15 | 0.00 | 0.00% | 0.08 | 0 | 102 | 0.62 | -0.93 | 0.02 | -0.05 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 130.00 | 10.25 | 12.45 | 11.35 | 10.50 | 0.00 | 0.00% | 0.09 | 0 | 2,483 | 0.69 | -0.95 | 0.02 | -0.04 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 131.00 | 10.95 | 13.70 | 12.33 | 11.53 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.77 | -0.95 | 0.02 | -0.04 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 132.00 | 12.20 | 14.85 | 13.53 | 12.11 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.83 | -0.97 | 0.01 | -0.03 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 133.00 | 13.20 | 15.50 | 14.35 | 13.50 | 0.00 | 0.00% | 0.11 | 0 | 1,504 | 0.80 | -0.97 | 0.01 | -0.02 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 134.00 | 13.20 | 17.00 | 15.10 | 14.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.92 | -0.99 | 0.00 | -0.01 | 5/22/2026 | 6/9/2026 4:00:00 PM EST |
| 135.00 | 14.50 | 17.25 | 15.88 | 21.59 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.81 | -0.99 | 0.00 | -0.01 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 136.00 | 15.70 | 18.20 | 16.95 | 17.15 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 5/26/2026 | 6/9/2026 4:00:00 PM EST |
| 137.00 | 16.90 | 19.85 | 18.38 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:00 PM EST |
| 138.00 | 18.20 | 20.75 | 19.48 | 8.31 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:00 PM EST |
| 139.00 | 18.90 | 21.20 | 20.05 | 18.04 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:00 PM EST |
| 140.00 | 19.70 | 22.20 | 20.95 | 21.75 | 0.00 | 0.00% | 0.15 | 0 | 60 | 0.95 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 141.00 | 20.90 | 23.20 | 22.05 | % | 0.16 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 142.00 | 21.65 | 24.65 | 23.15 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 143.00 | 22.90 | 25.70 | 24.30 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 144.00 | 24.00 | 26.70 | 25.35 | % | 0.18 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 145.00 | 25.20 | 27.50 | 26.35 | 31.59 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 146.00 | 25.65 | 28.20 | 26.93 | 15.27 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:00 PM EST |
| 150.00 | 30.20 | 32.70 | 31.45 | 31.51 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:00 PM EST |
| 155.00 | 34.70 | 37.70 | 36.20 | 36.32 | 0.00 | 0.00% | 0.23 | 0 | 12 | 1.45 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 160.00 | 39.70 | 42.20 | 40.95 | 41.57 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:00 PM EST |
| 165.00 | 44.70 | 47.20 | 45.95 | 47.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:00 PM EST |
| 170.00 | 49.70 | 52.20 | 50.95 | 50.95 | 0.00 | 0.00% | 0.30 | 0 | 30 | 1.64 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 175.00 | 55.00 | 57.70 | 56.35 | 54.96 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/9/2026 4:00:00 PM EST |
| 180.00 | 60.00 | 62.95 | 61.48 | % | 0.34 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 185.00 | 64.70 | 67.20 | 65.95 | % | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 190.00 | 69.70 | 72.20 | 70.95 | % | 0.37 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST |