Options Chain for BLACKSTONE INC COM (BX) - $116.83 as of 5/21/2026 10:27:20 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 61.75 | 65.95 | 63.85 | % | 1.16 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 60.00 | 56.90 | 60.85 | 58.88 | % | 0.98 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 65.00 | 51.90 | 55.70 | 53.80 | % | 0.83 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 70.00 | 47.25 | 50.30 | 48.78 | 57.00 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 4:00:03 PM EST |
| 75.00 | 42.30 | 45.40 | 43.85 | 51.81 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 4:00:03 PM EST |
| 80.00 | 37.35 | 40.40 | 38.88 | 44.68 | 0.00 | 0.00% | 0.49 | 0 | 21 | 1.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/21/2026 4:00:03 PM EST |
| 85.00 | 32.40 | 35.40 | 33.90 | 42.19 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/21/2026 4:00:03 PM EST |
| 90.00 | 27.65 | 30.15 | 28.90 | 34.85 | 0.00 | 0.00% | 0.32 | 0 | 8 | 0.85 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/21/2026 4:00:03 PM EST |
| 95.00 | 22.80 | 25.20 | 24.00 | 31.65 | 0.00 | 0.00% | 0.25 | 0 | 95 | 0.73 | 0.97 | 0.00 | -0.02 | 5/1/2026 | 5/21/2026 4:00:03 PM EST |
| 100.00 | 18.85 | 19.85 | 19.35 | 18.11 | 0.00 | 0.00% | 0.19 | 0 | 166 | 0.57 | 0.93 | 0.01 | -0.03 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 105.00 | 14.30 | 15.40 | 14.85 | 19.93 | 0.00 | 0.00% | 0.14 | 0 | 186 | 0.50 | 0.86 | 0.02 | -0.05 | 5/11/2026 | 5/21/2026 4:00:03 PM EST |
| 106.00 | 13.45 | 14.55 | 14.00 | % | 0.13 | 0 | 0 | 0.49 | 0.84 | 0.02 | -0.06 | 5/21/2026 4:00:03 PM EST | |||
| 107.00 | 12.60 | 13.70 | 13.15 | % | 0.12 | 0 | 0 | 0.49 | 0.82 | 0.02 | -0.06 | 5/21/2026 4:00:03 PM EST | |||
| 108.00 | 11.80 | 12.85 | 12.33 | % | 0.11 | 0 | 0 | 0.48 | 0.80 | 0.02 | -0.07 | 5/21/2026 4:00:03 PM EST | |||
| 109.00 | 11.00 | 12.05 | 11.53 | % | 0.11 | 0 | 0 | 0.47 | 0.78 | 0.02 | -0.07 | 5/21/2026 4:00:03 PM EST | |||
| 110.00 | 10.20 | 11.30 | 10.75 | 8.00 | 0.00 | 0.00% | 0.10 | 0 | 1,224 | 0.46 | 0.76 | 0.02 | -0.08 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 111.00 | 9.45 | 10.40 | 9.93 | 7.45 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.44 | 0.73 | 0.02 | -0.08 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 112.00 | 8.75 | 9.70 | 9.23 | 8.80 | +1.65 | +23.08% | 0.08 | 4 | 12 | 0.44 | 0.70 | 0.03 | -0.08 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 113.00 | 8.05 | 8.95 | 8.50 | 6.25 | 0.00 | 0.00% | 0.08 | 0 | 19 | 0.43 | 0.68 | 0.03 | -0.09 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 114.00 | 7.40 | 8.25 | 7.83 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.43 | 0.65 | 0.03 | -0.09 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 115.00 | 7.15 | 7.60 | 7.38 | 7.31 | +0.74 | +11.27% | 0.06 | 4 | 1,314 | 0.44 | 0.62 | 0.03 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 116.00 | 6.25 | 7.00 | 6.63 | 5.40 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.42 | 0.59 | 0.03 | -0.09 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 117.00 | 5.70 | 6.25 | 5.98 | 5.30 | +1.06 | +25.00% | 0.05 | 1 | 25 | 0.41 | 0.56 | 0.03 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 118.00 | 5.20 | 5.65 | 5.43 | 5.75 | +0.65 | +12.75% | 0.05 | 2 | 3 | 0.41 | 0.53 | 0.03 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 119.00 | 4.60 | 5.20 | 4.90 | 3.95 | +0.05 | +1.29% | 0.04 | 25 | 31 | 0.40 | 0.50 | 0.03 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 120.00 | 4.45 | 4.65 | 4.55 | 4.45 | +0.45 | +11.25% | 0.04 | 194 | 1,623 | 0.41 | 0.46 | 0.03 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 121.00 | 3.70 | 4.45 | 4.08 | 4.30 | +0.67 | +18.46% | 0.03 | 33 | 6 | 0.41 | 0.43 | 0.03 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 122.00 | 3.60 | 3.80 | 3.70 | 3.60 | +0.55 | +18.04% | 0.03 | 17 | 88 | 0.41 | 0.40 | 0.03 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 123.00 | 3.25 | 3.60 | 3.43 | 3.38 | +0.38 | +12.67% | 0.03 | 9 | 21 | 0.41 | 0.37 | 0.03 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 124.00 | 2.54 | 3.05 | 2.80 | 3.00 | +0.66 | +28.21% | 0.02 | 7 | 23 | 0.39 | 0.34 | 0.03 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 125.00 | 2.56 | 2.68 | 2.62 | 2.61 | +0.41 | +18.64% | 0.02 | 85 | 2,506 | 0.40 | 0.32 | 0.03 | -0.08 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 126.00 | 2.02 | 2.49 | 2.26 | 2.25 | +0.27 | +13.64% | 0.02 | 72 | 79 | 0.39 | 0.29 | 0.03 | -0.08 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 127.00 | 1.98 | 2.22 | 2.10 | 2.09 | +0.32 | +18.08% | 0.02 | 5 | 60 | 0.39 | 0.26 | 0.03 | -0.08 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 128.00 | 1.46 | 2.06 | 1.76 | 1.60 | +0.05 | +3.23% | 0.01 | 1 | 40 | 0.39 | 0.24 | 0.03 | -0.07 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 129.00 | 1.25 | 1.86 | 1.56 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.39 | 0.21 | 0.02 | -0.07 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 130.00 | 1.11 | 1.42 | 1.27 | 1.39 | +0.19 | +15.84% | 0.01 | 129 | 3,458 | 0.38 | 0.19 | 0.02 | -0.06 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 131.00 | 0.89 | 1.34 | 1.12 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.38 | 0.17 | 0.02 | -0.06 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 132.00 | 0.67 | 1.20 | 0.94 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.37 | 0.15 | 0.02 | -0.05 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 133.00 | 0.65 | 1.02 | 0.84 | 0.62 | -0.08 | -11.43% | 0.01 | 2 | 23 | 0.37 | 0.13 | 0.02 | -0.05 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 135.00 | 0.50 | 0.85 | 0.68 | 0.73 | +0.12 | +19.68% | 0.01 | 10 | 3,236 | 0.38 | 0.10 | 0.02 | -0.04 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 140.00 | 0.21 | 0.56 | 0.39 | 0.35 | 0.00 | 0.00% | 0.00 | 57 | 3,018 | 0.39 | 0.05 | 0.01 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 145.00 | 0.16 | 0.41 | 0.29 | 0.18 | +0.01 | +5.89% | 0.00 | 56 | 3,759 | 0.43 | 0.02 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 150.00 | 0.06 | 0.12 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 3,795 | 0.40 | 0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.36 | 0.18 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 987 | 0.56 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.20 | -80.00% | 0.00 | 12 | 1,516 | 0.61 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.03 | -50.00% | 0.00 | 7 | 533 | 0.54 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.20 | +0.14 | +233.34% | 0.00 | 10 | 893 | 0.58 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,199 | 0.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.44 | 0.22 | 0.18 | +0.15 | +500.00% | 0.00 | 25 | 1,219 | 0.82 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 185.00 | 0.01 | 0.16 | 0.09 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 627 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.28 | 0.14 | 0.08 | -0.07 | -46.67% | 0.00 | 10 | 527 | 0.84 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.34 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 350 | 0.91 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/21/2026 4:00:03 PM EST |
| 200.00 | 0.01 | 0.17 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 975 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 284 | 1.15 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/21/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.72 | 0.36 | % | 0.00 | 0 | 544 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 230.00 | 0.00 | 0.71 | 0.36 | % | 0.00 | 0 | 40 | 1.28 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 240.00 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/21/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.17 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/21/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 270.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 160 | 1.27 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/21/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.79 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/21/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 253 | 1.20 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/21/2026 4:00:03 PM EST |
| 65.00 | 0.02 | 0.06 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.86 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/21/2026 4:00:03 PM EST |
| 75.00 | 0.05 | 0.12 | 0.09 | 0.08 | -0.01 | -11.12% | 0.00 | 25 | 266 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 80.00 | 0.03 | 0.12 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,085 | 0.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 85.00 | 0.03 | 0.20 | 0.12 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 819 | 0.57 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 90.00 | 0.15 | 0.42 | 0.29 | 0.20 | +0.05 | +33.34% | 0.00 | 12 | 1,190 | 0.57 | -0.01 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 95.00 | 0.25 | 0.39 | 0.32 | 0.32 | -0.05 | -13.52% | 0.00 | 2 | 961 | 0.49 | -0.03 | 0.00 | -0.02 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 100.00 | 0.41 | 0.62 | 0.52 | 0.52 | -0.11 | -17.46% | 0.01 | 504 | 2,915 | 0.44 | -0.07 | 0.01 | -0.03 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 105.00 | 0.93 | 1.12 | 1.03 | 1.00 | -0.25 | -20.00% | 0.01 | 27 | 2,908 | 0.42 | -0.14 | 0.02 | -0.05 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 106.00 | 1.00 | 1.35 | 1.18 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.41 | -0.16 | 0.02 | -0.06 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 107.00 | 1.15 | 1.38 | 1.27 | 1.26 | -0.39 | -23.64% | 0.01 | 664 | 13 | 0.40 | -0.18 | 0.02 | -0.06 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 108.00 | 1.29 | 1.74 | 1.52 | 1.43 | -0.44 | -23.53% | 0.01 | 1 | 38 | 0.40 | -0.20 | 0.02 | -0.07 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 109.00 | 1.53 | 1.71 | 1.62 | 2.33 | +0.21 | +9.91% | 0.01 | 2 | 28 | 0.39 | -0.22 | 0.02 | -0.07 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 110.00 | 1.73 | 1.98 | 1.86 | 1.79 | -0.59 | -24.79% | 0.02 | 38 | 3,290 | 0.39 | -0.24 | 0.02 | -0.08 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 111.00 | 2.00 | 2.19 | 2.10 | 2.95 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.39 | -0.27 | 0.02 | -0.08 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 112.00 | 2.28 | 2.71 | 2.50 | 3.02 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.39 | -0.30 | 0.03 | -0.08 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 113.00 | 2.59 | 2.80 | 2.70 | 3.50 | -0.69 | -16.47% | 0.02 | 4 | 34 | 0.38 | -0.32 | 0.03 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 114.00 | 2.91 | 3.10 | 3.01 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.38 | -0.35 | 0.03 | -0.09 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 115.00 | 3.25 | 3.45 | 3.35 | 3.62 | -0.53 | -12.78% | 0.03 | 6 | 2,384 | 0.37 | -0.38 | 0.03 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 116.00 | 3.60 | 4.05 | 3.83 | 4.75 | +0.25 | +5.56% | 0.03 | 5 | 62 | 0.37 | -0.41 | 0.03 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 117.00 | 4.00 | 4.25 | 4.13 | 6.05 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.36 | -0.44 | 0.03 | -0.09 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 118.00 | 4.45 | 4.95 | 4.70 | 4.87 | -0.83 | -14.57% | 0.04 | 5 | 3 | 0.37 | -0.47 | 0.03 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 119.00 | 4.90 | 5.20 | 5.05 | 5.88 | -1.72 | -22.64% | 0.04 | 1 | 7 | 0.35 | -0.50 | 0.03 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 120.00 | 5.40 | 6.10 | 5.75 | 6.34 | +0.04 | +0.64% | 0.05 | 8 | 3,331 | 0.37 | -0.54 | 0.03 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 121.00 | 5.95 | 6.30 | 6.13 | 8.60 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.35 | -0.57 | 0.03 | -0.09 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 122.00 | 6.55 | 6.85 | 6.70 | 7.30 | % | 0.05 | 1 | 0 | 0.34 | -0.60 | 0.03 | -0.09 | 5/21/2026 | 5/21/2026 4:00:03 PM EST | |
| 123.00 | 6.85 | 7.95 | 7.40 | % | 0.06 | 0 | 0 | 0.35 | -0.63 | 0.03 | -0.09 | 5/21/2026 4:00:03 PM EST | |||
| 124.00 | 7.60 | 8.65 | 8.13 | % | 0.07 | 0 | 0 | 0.35 | -0.66 | 0.03 | -0.09 | 5/21/2026 4:00:03 PM EST | |||
| 125.00 | 8.25 | 9.35 | 8.80 | 9.48 | -3.03 | -24.23% | 0.07 | 2 | 2,837 | 0.35 | -0.69 | 0.03 | -0.08 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 126.00 | 9.10 | 10.10 | 9.60 | 12.51 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.35 | -0.71 | 0.03 | -0.08 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 127.00 | 9.55 | 10.80 | 10.18 | 13.99 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.33 | -0.74 | 0.03 | -0.08 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 128.00 | 10.30 | 11.60 | 10.95 | % | 0.09 | 0 | 0 | 0.33 | -0.76 | 0.03 | -0.07 | 5/21/2026 4:00:03 PM EST | |||
| 129.00 | 11.10 | 12.40 | 11.75 | 13.55 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.32 | -0.79 | 0.02 | -0.07 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 130.00 | 11.85 | 13.25 | 12.55 | 12.77 | -3.18 | -19.94% | 0.10 | 18 | 1,785 | 0.32 | -0.81 | 0.02 | -0.06 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 131.00 | 12.70 | 14.10 | 13.40 | % | 0.10 | 0 | 0 | 0.31 | -0.83 | 0.02 | -0.06 | 5/21/2026 4:00:03 PM EST | |||
| 132.00 | 13.55 | 14.95 | 14.25 | % | 0.11 | 0 | 0 | 0.30 | -0.85 | 0.02 | -0.05 | 5/21/2026 4:00:03 PM EST | |||
| 133.00 | 14.45 | 15.80 | 15.13 | % | 0.11 | 0 | 0 | 0.29 | -0.87 | 0.02 | -0.05 | 5/21/2026 4:00:03 PM EST | |||
| 135.00 | 16.25 | 17.60 | 16.93 | 20.26 | 0.00 | 0.00% | 0.13 | 0 | 1,815 | 0.47 | -0.90 | 0.02 | -0.04 | 5/19/2026 | 5/21/2026 4:00:03 PM EST |
| 140.00 | 21.00 | 22.25 | 21.63 | 23.34 | 0.00 | 0.00% | 0.15 | 0 | 2,476 | 0.51 | -0.95 | 0.01 | -0.02 | 5/20/2026 | 5/21/2026 4:00:03 PM EST |
| 145.00 | 25.30 | 27.80 | 26.55 | 27.00 | -0.82 | -2.95% | 0.18 | 1,240 | 391 | 0.66 | -0.98 | 0.01 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 150.00 | 29.55 | 33.00 | 31.28 | 32.20 | +1.08 | +3.47% | 0.21 | 9,797 | 1,336 | 0.75 | -0.99 | 0.00 | -0.01 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 155.00 | 35.15 | 37.80 | 36.48 | 36.90 | +0.78 | +2.16% | 0.24 | 350 | 44 | 0.80 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 160.00 | 40.30 | 42.80 | 41.55 | 41.60 | -3.40 | -7.56% | 0.26 | 1,980 | 352 | 0.86 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 165.00 | 45.25 | 48.00 | 46.63 | 46.45 | +4.00 | +9.43% | 0.28 | 6,630 | 805 | 0.95 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 170.00 | 50.55 | 52.80 | 51.68 | 50.90 | +3.55 | +7.50% | 0.30 | 780 | 135 | 0.98 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 175.00 | 55.40 | 57.85 | 56.63 | 55.85 | +3.70 | +7.10% | 0.32 | 1,010 | 121 | 1.04 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 180.00 | 60.50 | 63.05 | 61.78 | 60.90 | +3.55 | +6.19% | 0.34 | 500 | 83 | 1.13 | -1.00 | 0.00 | 0.00 | 5/21/2026 | 5/21/2026 4:00:03 PM EST |
| 185.00 | 64.85 | 68.05 | 66.45 | % | 0.36 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 190.00 | 69.95 | 73.15 | 71.55 | 69.18 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/21/2026 4:00:03 PM EST |
| 195.00 | 74.90 | 78.35 | 76.63 | % | 0.39 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 200.00 | 79.60 | 83.40 | 81.50 | 79.20 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/21/2026 4:00:03 PM EST |
| 210.00 | 89.25 | 93.40 | 91.33 | % | 0.43 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 220.00 | 99.25 | 103.40 | 101.33 | % | 0.46 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 230.00 | 109.40 | 113.45 | 111.43 | % | 0.48 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 240.00 | 119.25 | 123.45 | 121.35 | % | 0.51 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 250.00 | 129.25 | 133.45 | 131.35 | % | 0.53 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 260.00 | 139.40 | 143.40 | 141.40 | % | 0.54 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST | |||
| 270.00 | 149.25 | 153.45 | 151.35 | % | 0.56 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/21/2026 4:00:03 PM EST |