Options Chain for ALBEMARLE CORP COM (ALB) - $146.30 as of 6/11/2026 4:14:54 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 | 127.25 | 130.05 | 128.65 | 128.55 | -19.98 | -13.46% | 4.29 | 15 | 3 | 7.39 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 35.00 | 122.25 | 125.10 | 123.68 | 174.75 | 0.00 | 0.00% | 3.53 | 0 | 1 | 6.76 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/11/2026 4:00:03 PM EST |
| 40.00 | 117.05 | 120.10 | 118.58 | 118.65 | -8.05 | -6.36% | 2.96 | 265 | 32 | 6.18 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 45.00 | 112.00 | 115.10 | 113.55 | 113.65 | % | 2.52 | 245 | 29 | 5.67 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST | |
| 50.00 | 107.05 | 110.10 | 108.58 | 108.65 | % | 2.17 | 270 | 34 | 5.23 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST | |
| 55.00 | 102.00 | 105.10 | 103.55 | 103.65 | -42.46 | -29.06% | 1.88 | 240 | 28 | 4.82 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 60.00 | 97.30 | 99.80 | 98.55 | 99.20 | % | 1.64 | 4,240 | 708 | 4.24 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST | |
| 65.00 | 92.05 | 95.10 | 93.58 | 93.65 | -42.48 | -31.21% | 1.44 | 505 | 69 | 4.12 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 70.00 | 87.25 | 89.40 | 88.33 | 89.20 | -15.14 | -14.51% | 1.26 | 1,060 | 195 | 3.31 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 75.00 | 82.25 | 84.80 | 83.53 | 84.20 | -20.10 | -19.28% | 1.11 | 1,060 | 261 | 3.35 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 80.00 | 77.35 | 79.80 | 78.58 | 78.70 | +10.10 | +14.73% | 0.98 | 3,181 | 561 | 3.10 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 85.00 | 72.25 | 75.15 | 73.70 | 74.05 | +8.41 | +12.82% | 0.87 | 1,060 | 298 | 3.04 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 90.00 | 67.25 | 69.40 | 68.33 | 69.20 | +11.15 | +19.21% | 0.76 | 1,060 | 127 | 2.39 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 95.00 | 62.25 | 64.40 | 63.33 | 64.25 | -5.36 | -7.70% | 0.67 | 1,061 | 274 | 2.19 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 100.00 | 57.25 | 59.40 | 58.33 | 58.25 | +9.78 | +20.18% | 0.58 | 5,305 | 838 | 2.00 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 105.00 | 52.30 | 54.80 | 53.55 | 53.10 | -6.14 | -10.37% | 0.51 | 2,122 | 344 | 2.01 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 110.00 | 47.25 | 49.40 | 48.33 | 48.75 | +7.46 | +18.07% | 0.44 | 20,142 | 4,746 | 1.64 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 115.00 | 42.25 | 45.15 | 43.70 | 43.70 | -6.16 | -12.36% | 0.38 | 1,390 | 199 | 1.77 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 120.00 | 37.35 | 39.80 | 38.58 | 38.65 | +9.09 | +30.76% | 0.32 | 3,131 | 1,211 | 1.47 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 125.00 | 32.35 | 34.80 | 33.58 | 33.65 | +3.81 | +12.77% | 0.27 | 501 | 244 | 1.30 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 126.00 | 30.95 | 34.05 | 32.50 | % | 0.26 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 127.00 | 29.90 | 33.10 | 31.50 | % | 0.25 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 128.00 | 28.95 | 32.25 | 30.60 | % | 0.24 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 129.00 | 27.85 | 31.10 | 29.48 | % | 0.23 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 6/11/2026 4:00:03 PM EST | |||
| 130.00 | 26.80 | 29.80 | 28.30 | 25.08 | 0.00 | 0.00% | 0.22 | 0 | 1,057 | 1.13 | 0.99 | 0.00 | -0.02 | 6/8/2026 | 6/11/2026 4:00:03 PM EST |
| 131.00 | 25.90 | 29.20 | 27.55 | % | 0.21 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.02 | 6/11/2026 4:00:03 PM EST | |||
| 132.00 | 25.35 | 28.10 | 26.73 | % | 0.20 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.03 | 6/11/2026 4:00:03 PM EST | |||
| 133.00 | 24.40 | 27.20 | 25.80 | % | 0.19 | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.04 | 6/11/2026 4:00:03 PM EST | |||
| 134.00 | 23.50 | 26.25 | 24.88 | % | 0.19 | 0 | 0 | 1.11 | 0.97 | 0.00 | -0.05 | 6/11/2026 4:00:03 PM EST | |||
| 135.00 | 22.50 | 25.05 | 23.78 | 23.31 | +5.06 | +27.73% | 0.18 | 16 | 454 | 1.03 | 0.97 | 0.01 | -0.06 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 136.00 | 21.60 | 24.40 | 23.00 | % | 0.17 | 0 | 0 | 1.07 | 0.96 | 0.01 | -0.07 | 6/11/2026 4:00:03 PM EST | |||
| 137.00 | 20.40 | 23.45 | 21.93 | % | 0.16 | 0 | 0 | 1.05 | 0.95 | 0.01 | -0.09 | 6/11/2026 4:00:03 PM EST | |||
| 138.00 | 19.80 | 22.55 | 21.18 | % | 0.15 | 0 | 0 | 1.03 | 0.94 | 0.01 | -0.10 | 6/11/2026 4:00:03 PM EST | |||
| 139.00 | 18.75 | 21.60 | 20.18 | % | 0.15 | 0 | 0 | 1.00 | 0.93 | 0.01 | -0.12 | 6/11/2026 4:00:03 PM EST | |||
| 140.00 | 17.80 | 20.45 | 19.13 | 18.66 | +5.36 | +40.31% | 0.14 | 28 | 560 | 0.94 | 0.92 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 141.00 | 16.80 | 19.80 | 18.30 | % | 0.13 | 0 | 0 | 0.97 | 0.91 | 0.01 | -0.15 | 6/11/2026 4:00:03 PM EST | |||
| 142.00 | 16.15 | 18.65 | 17.40 | % | 0.12 | 0 | 0 | 0.91 | 0.90 | 0.01 | -0.17 | 6/11/2026 4:00:03 PM EST | |||
| 143.00 | 15.30 | 18.05 | 16.68 | % | 0.12 | 0 | 0 | 0.94 | 0.88 | 0.01 | -0.19 | 6/11/2026 4:00:03 PM EST | |||
| 144.00 | 14.30 | 16.55 | 15.43 | % | 0.11 | 0 | 0 | 0.81 | 0.87 | 0.02 | -0.20 | 6/11/2026 4:00:03 PM EST | |||
| 145.00 | 13.50 | 15.90 | 14.70 | 14.30 | +7.50 | +110.30% | 0.10 | 33 | 188 | 0.84 | 0.85 | 0.02 | -0.22 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 146.00 | 12.65 | 15.20 | 13.93 | 7.28 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.84 | 0.83 | 0.02 | -0.24 | 6/10/2026 | 6/11/2026 4:00:03 PM EST |
| 147.00 | 11.80 | 14.40 | 13.10 | 11.54 | +5.34 | +86.13% | 0.09 | 1 | 20 | 0.83 | 0.81 | 0.02 | -0.26 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 148.00 | 10.95 | 13.60 | 12.28 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.58 | 0.79 | 0.02 | -0.28 | 6/10/2026 | 6/11/2026 4:00:03 PM EST |
| 149.00 | 10.20 | 12.80 | 11.50 | 4.95 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.60 | 0.77 | 0.02 | -0.29 | 6/10/2026 | 6/11/2026 4:00:03 PM EST |
| 150.00 | 9.85 | 11.75 | 10.80 | 11.20 | +6.58 | +142.43% | 0.07 | 54 | 462 | 0.62 | 0.75 | 0.02 | -0.31 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 152.50 | 7.85 | 10.15 | 9.00 | 9.27 | +5.90 | +175.08% | 0.06 | 7 | 184 | 0.62 | 0.69 | 0.03 | -0.34 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 155.00 | 7.30 | 8.05 | 7.68 | 7.11 | +4.28 | +151.24% | 0.05 | 47 | 113 | 0.65 | 0.62 | 0.03 | -0.37 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 157.50 | 5.35 | 6.60 | 5.98 | 6.05 | +3.80 | +168.89% | 0.04 | 36 | 58 | 0.62 | 0.55 | 0.03 | -0.38 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 160.00 | 4.75 | 5.35 | 5.05 | 5.10 | +3.42 | +203.58% | 0.03 | 115 | 417 | 0.65 | 0.48 | 0.03 | -0.38 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 162.50 | 3.60 | 4.35 | 3.98 | 3.69 | +2.19 | +146.00% | 0.02 | 19 | 57 | 0.64 | 0.41 | 0.03 | -0.37 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 165.00 | 2.73 | 3.40 | 3.07 | 3.05 | +2.06 | +208.09% | 0.02 | 108 | 293 | 0.64 | 0.34 | 0.03 | -0.35 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 167.50 | 2.02 | 2.59 | 2.31 | 2.32 | +1.47 | +172.95% | 0.01 | 44 | 101 | 0.63 | 0.28 | 0.02 | -0.32 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 170.00 | 1.49 | 2.15 | 1.82 | 1.45 | +0.95 | +190.00% | 0.01 | 259 | 919 | 0.64 | 0.22 | 0.02 | -0.29 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 172.50 | 0.79 | 1.62 | 1.21 | 1.18 | +0.72 | +156.53% | 0.01 | 57 | 77 | 0.61 | 0.18 | 0.02 | -0.25 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 175.00 | 0.76 | 1.13 | 0.95 | 1.00 | +0.55 | +122.23% | 0.01 | 87 | 3,848 | 0.63 | 0.14 | 0.02 | -0.21 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 177.50 | 0.46 | 0.87 | 0.67 | 0.65 | +0.32 | +96.97% | 0.00 | 7 | 114 | 0.62 | 0.10 | 0.01 | -0.17 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 180.00 | 0.21 | 0.83 | 0.52 | 0.53 | +0.38 | +253.34% | 0.00 | 4 | 908 | 0.62 | 0.08 | 0.01 | -0.14 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 182.50 | 0.20 | 0.50 | 0.35 | 0.34 | -0.28 | -45.17% | 0.00 | 7 | 74 | 0.63 | 0.06 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 185.00 | 0.01 | 0.45 | 0.23 | 0.35 | +0.22 | +169.24% | 0.00 | 25 | 558 | 0.57 | 0.04 | 0.01 | -0.08 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 187.50 | 0.00 | 0.46 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.77 | 0.03 | 0.00 | -0.06 | 6/10/2026 | 6/11/2026 4:00:03 PM EST |
| 190.00 | 0.01 | 0.17 | 0.09 | 0.15 | +0.07 | +87.50% | 0.00 | 124 | 625 | 0.58 | 0.02 | 0.00 | -0.05 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 192.50 | 0.00 | 0.46 | 0.23 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.86 | 0.01 | 0.00 | -0.03 | 6/8/2026 | 6/11/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.30 | 0.15 | 0.29 | +0.25 | +625.00% | 0.00 | 9 | 538 | 0.83 | 0.01 | 0.00 | -0.02 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 197.50 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.94 | 0.01 | 0.00 | -0.02 | 6/10/2026 | 6/11/2026 4:00:03 PM EST |
| 200.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 53 | 2,910 | 0.69 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 202.50 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 16 | 1.01 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 205.00 | 0.00 | 0.22 | 0.11 | 0.22 | -0.02 | -8.34% | 0.00 | 2 | 29 | 0.94 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 207.50 | 0.00 | 0.39 | 0.20 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.08 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/11/2026 4:00:03 PM EST |
| 210.00 | 0.01 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 0.00 | 12 | 1,039 | 0.78 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 215.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.51 | -91.08% | 0.00 | 3 | 24 | 1.11 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 220.00 | 0.02 | 0.26 | 0.14 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,588 | 1.02 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:03 PM EST |
| 225.00 | 0.00 | 0.36 | 0.18 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.32 | -88.89% | 0.00 | 9 | 1,431 | 1.08 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 235.00 | 0.00 | 0.35 | 0.18 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/11/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 1.19 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:03 PM EST |
| 245.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 250.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 604 | 1.27 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:03 PM EST |
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 260.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 10 | 7,736 | 1.39 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 10 | 338 | 1.45 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.50 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/11/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.03 | 0.02 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.54 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/11/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.56 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/11/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.54 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/11/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 138 | 1.61 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/11/2026 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 | 1.39 | 0.70 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 186 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.49 | 0.75 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 327 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,146 | 0.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:03 PM EST |
| 45.00 | 0.01 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:03 PM EST |
| 50.00 | 0.01 | 0.04 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,052 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:03 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 4,293 | 2.73 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,147 | 2.47 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,536 | 2.27 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,329 | 2.45 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 920 | 1.93 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/11/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 771 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/11/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 358 | 1.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/11/2026 4:00:03 PM EST |
| 90.00 | 0.01 | 0.04 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.49 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 213 | 1.45 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 707 | 1.38 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/11/2026 4:00:03 PM EST |
| 105.00 | 0.01 | 0.07 | 0.04 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 178 | 1.15 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/11/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.07 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 2 | 354 | 1.14 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 115.00 | 0.02 | 0.10 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 630 | 0.97 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/11/2026 4:00:03 PM EST |
| 120.00 | 0.06 | 0.20 | 0.13 | 0.13 | -0.06 | -31.58% | 0.00 | 181 | 579 | 0.96 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 125.00 | 0.10 | 0.34 | 0.22 | 0.14 | -0.32 | -69.57% | 0.00 | 5 | 1,818 | 0.91 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 126.00 | 0.00 | 0.62 | 0.31 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 127.00 | 0.00 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 128.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 129.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 6/11/2026 4:00:03 PM EST | |||
| 130.00 | 0.20 | 0.50 | 0.35 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 3,172 | 0.86 | -0.01 | 0.00 | -0.02 | 6/10/2026 | 6/11/2026 4:00:03 PM EST |
| 131.00 | 0.00 | 0.69 | 0.35 | % | 0.00 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 6/11/2026 4:00:03 PM EST | |||
| 132.00 | 0.00 | 0.73 | 0.37 | % | 0.00 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.03 | 6/11/2026 4:00:03 PM EST | |||
| 133.00 | 0.00 | 0.63 | 0.32 | 0.36 | % | 0.00 | 4 | 0 | 0.90 | -0.02 | 0.00 | -0.04 | 6/11/2026 | 6/11/2026 4:00:03 PM EST | |
| 134.00 | 0.26 | 0.79 | 0.53 | 0.52 | % | 0.00 | 14 | 0 | 0.82 | -0.03 | 0.00 | -0.05 | 6/11/2026 | 6/11/2026 4:00:03 PM EST | |
| 135.00 | 0.28 | 0.85 | 0.57 | 0.49 | -0.98 | -66.67% | 0.00 | 14 | 681 | 0.80 | -0.03 | 0.01 | -0.06 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 136.00 | 0.00 | 0.70 | 0.35 | 0.39 | -1.09 | -73.65% | 0.00 | 7 | 5 | 0.83 | -0.04 | 0.01 | -0.07 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 137.00 | 0.24 | 0.87 | 0.56 | 0.56 | -1.28 | -69.57% | 0.00 | 7 | 6 | 0.74 | -0.05 | 0.01 | -0.09 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 138.00 | 0.44 | 1.10 | 0.77 | 0.77 | -1.16 | -60.11% | 0.01 | 1 | 1 | 0.78 | -0.06 | 0.01 | -0.10 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 139.00 | 0.40 | 1.07 | 0.74 | 0.83 | % | 0.01 | 6 | 0 | 0.74 | -0.07 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 4:00:03 PM EST | |
| 140.00 | 0.65 | 1.19 | 0.92 | 0.89 | -1.75 | -66.29% | 0.01 | 46 | 500 | 0.76 | -0.08 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 141.00 | 0.65 | 1.40 | 1.03 | % | 0.01 | 0 | 0 | 0.75 | -0.09 | 0.01 | -0.15 | 6/11/2026 4:00:03 PM EST | |||
| 142.00 | 0.72 | 1.82 | 1.27 | % | 0.01 | 0 | 0 | 0.77 | -0.10 | 0.01 | -0.17 | 6/11/2026 4:00:03 PM EST | |||
| 143.00 | 0.75 | 1.73 | 1.24 | 1.24 | % | 0.01 | 3 | 0 | 0.73 | -0.12 | 0.01 | -0.19 | 6/11/2026 | 6/11/2026 4:00:03 PM EST | |
| 144.00 | 0.69 | 1.80 | 1.25 | % | 0.01 | 0 | 0 | 0.70 | -0.13 | 0.02 | -0.20 | 6/11/2026 4:00:03 PM EST | |||
| 145.00 | 1.02 | 1.68 | 1.35 | 1.34 | -3.06 | -69.55% | 0.01 | 216 | 1,231 | 0.69 | -0.15 | 0.02 | -0.22 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 146.00 | 1.21 | 1.84 | 1.53 | 3.77 | -0.99 | -20.80% | 0.01 | 127 | 127 | 0.69 | -0.17 | 0.02 | -0.24 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 147.00 | 1.24 | 1.84 | 1.54 | 1.80 | -3.85 | -68.15% | 0.01 | 2 | 11 | 0.65 | -0.19 | 0.02 | -0.26 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 148.00 | 1.59 | 2.11 | 1.85 | 5.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | -0.21 | 0.02 | -0.28 | 6/9/2026 | 6/11/2026 4:00:03 PM EST |
| 149.00 | 1.45 | 2.30 | 1.88 | 2.18 | -3.70 | -62.93% | 0.01 | 20 | 5 | 0.63 | -0.23 | 0.02 | -0.29 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 150.00 | 1.86 | 2.49 | 2.18 | 2.33 | -4.90 | -67.78% | 0.01 | 180 | 3,018 | 0.64 | -0.25 | 0.02 | -0.31 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 152.50 | 2.62 | 3.25 | 2.94 | 3.10 | -6.10 | -66.31% | 0.02 | 57 | 135 | 0.64 | -0.31 | 0.03 | -0.34 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 155.00 | 3.75 | 4.25 | 4.00 | 4.23 | -5.77 | -57.70% | 0.03 | 26 | 1,056 | 0.65 | -0.38 | 0.03 | -0.37 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 157.50 | 4.20 | 5.40 | 4.80 | 6.30 | -5.70 | -47.50% | 0.03 | 6 | 632 | 0.61 | -0.45 | 0.03 | -0.38 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 160.00 | 5.45 | 6.55 | 6.00 | 6.50 | -7.30 | -52.90% | 0.04 | 56 | 1,322 | 0.60 | -0.52 | 0.03 | -0.38 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 162.50 | 6.80 | 8.20 | 7.50 | 8.00 | -8.33 | -51.01% | 0.05 | 5 | 46 | 0.61 | -0.59 | 0.03 | -0.37 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 165.00 | 8.40 | 10.35 | 9.38 | 10.08 | -8.45 | -45.61% | 0.06 | 37 | 965 | 0.63 | -0.66 | 0.03 | -0.35 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 167.50 | 10.25 | 12.85 | 11.55 | 13.63 | -6.25 | -31.44% | 0.07 | 9 | 79 | 0.68 | -0.72 | 0.02 | -0.32 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 170.00 | 12.10 | 14.35 | 13.23 | 13.38 | -9.82 | -42.33% | 0.08 | 6 | 1,098 | 0.64 | -0.78 | 0.02 | -0.29 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 172.50 | 13.95 | 16.40 | 15.18 | 24.85 | 0.00 | 0.00% | 0.09 | 0 | 85 | 0.60 | -0.82 | 0.02 | -0.25 | 6/10/2026 | 6/11/2026 4:00:03 PM EST |
| 175.00 | 16.35 | 18.65 | 17.50 | 17.17 | -10.73 | -38.46% | 0.10 | 1 | 1,311 | 0.61 | -0.86 | 0.02 | -0.21 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 177.50 | 18.35 | 21.15 | 19.75 | 30.48 | 0.00 | 0.00% | 0.11 | 0 | 62 | 0.95 | -0.90 | 0.01 | -0.17 | 6/10/2026 | 6/11/2026 4:00:03 PM EST |
| 180.00 | 21.20 | 23.60 | 22.40 | 21.95 | -10.00 | -31.30% | 0.12 | 34 | 416 | 1.01 | -0.92 | 0.01 | -0.14 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 182.50 | 22.75 | 25.85 | 24.30 | 26.88 | +11.92 | +79.68% | 0.13 | 1 | 21 | 1.03 | -0.94 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 185.00 | 25.75 | 28.00 | 26.88 | 26.75 | -9.65 | -26.52% | 0.15 | 2 | 612 | 1.03 | -0.96 | 0.01 | -0.08 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 187.50 | 27.85 | 30.65 | 29.25 | 24.22 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.12 | -0.97 | 0.00 | -0.06 | 6/4/2026 | 6/11/2026 4:00:03 PM EST |
| 190.00 | 30.60 | 32.90 | 31.75 | 35.80 | -5.66 | -13.66% | 0.17 | 1 | 737 | 1.13 | -0.98 | 0.00 | -0.05 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 192.50 | 32.75 | 35.60 | 34.18 | % | 0.18 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.03 | 6/11/2026 4:00:03 PM EST | |||
| 195.00 | 35.20 | 38.05 | 36.63 | 46.32 | 0.00 | 0.00% | 0.19 | 0 | 539 | 1.27 | -0.99 | 0.00 | -0.02 | 6/10/2026 | 6/11/2026 4:00:03 PM EST |
| 197.50 | 37.75 | 40.60 | 39.18 | 48.07 | 0.00 | 0.00% | 0.20 | 0 | 7 | 1.33 | -0.99 | 0.00 | -0.02 | 6/8/2026 | 6/11/2026 4:00:03 PM EST |
| 200.00 | 40.55 | 43.00 | 41.78 | 44.32 | -4.03 | -8.34% | 0.21 | 7 | 343 | 1.36 | -1.00 | 0.00 | -0.01 | 6/11/2026 | 6/11/2026 4:00:03 PM EST |
| 202.50 | 42.70 | 45.50 | 44.10 | 50.80 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.41 | -1.00 | 0.00 | -0.01 | 6/8/2026 | 6/11/2026 4:00:03 PM EST |
| 205.00 | 45.20 | 48.00 | 46.60 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 207.50 | 47.70 | 50.55 | 49.13 | % | 0.24 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 210.00 | 50.20 | 52.95 | 51.58 | 59.05 | 0.00 | 0.00% | 0.25 | 0 | 228 | 1.55 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/11/2026 4:00:03 PM EST |
| 215.00 | 55.20 | 58.00 | 56.60 | 46.99 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.65 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/11/2026 4:00:03 PM EST |
| 220.00 | 60.20 | 63.00 | 61.60 | 63.98 | 0.00 | 0.00% | 0.28 | 0 | 51 | 1.74 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 6/11/2026 4:00:03 PM EST |
| 225.00 | 65.20 | 67.95 | 66.58 | % | 0.30 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 230.00 | 70.20 | 73.25 | 71.73 | 28.05 | 0.00 | 0.00% | 0.31 | 0 | 16 | 1.97 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/11/2026 4:00:03 PM EST |
| 235.00 | 75.20 | 77.95 | 76.58 | % | 0.33 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 240.00 | 79.95 | 83.25 | 81.60 | 60.10 | 0.00 | 0.00% | 0.34 | 0 | 9 | 2.13 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/11/2026 4:00:03 PM EST |
| 245.00 | 84.95 | 88.25 | 86.60 | % | 0.35 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 250.00 | 90.00 | 93.25 | 91.63 | 64.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 6/11/2026 4:00:03 PM EST |
| 255.00 | 95.15 | 98.05 | 96.60 | % | 0.38 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 260.00 | 100.10 | 103.05 | 101.58 | 91.79 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/11/2026 4:00:03 PM EST |
| 270.00 | 110.10 | 113.05 | 111.58 | 72.15 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/11/2026 4:00:03 PM EST |
| 280.00 | 120.15 | 123.05 | 121.60 | % | 0.43 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 290.00 | 129.85 | 133.05 | 131.45 | % | 0.45 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 300.00 | 139.65 | 143.25 | 141.45 | % | 0.47 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 310.00 | 150.00 | 153.00 | 151.50 | % | 0.49 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST | |||
| 320.00 | 160.05 | 163.00 | 161.53 | % | 0.50 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/11/2026 4:00:03 PM EST |