Options Chain for JOHNSON & JOHNSON COM (JNJ) - $231.68 as of 5/22/2026 7:44:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 157.80 | 161.50 | 159.65 | 159.35 | -8.46 | -5.05% | 2.13 | 205 | 14 | 2.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 80.00 | 153.45 | 156.45 | 154.95 | % | 1.94 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 85.00 | 148.15 | 151.45 | 149.80 | % | 1.76 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 90.00 | 142.85 | 146.45 | 144.65 | 144.41 | +7.79 | +5.71% | 1.61 | 15 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 95.00 | 137.80 | 141.50 | 139.65 | % | 1.47 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 100.00 | 132.85 | 136.45 | 134.65 | 134.58 | +6.58 | +5.15% | 1.35 | 8 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 105.00 | 128.45 | 131.10 | 129.78 | % | 1.24 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 110.00 | 122.75 | 126.45 | 124.60 | 124.82 | +8.99 | +7.77% | 1.13 | 8 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 115.00 | 117.80 | 121.45 | 119.63 | % | 1.04 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 120.00 | 113.45 | 116.45 | 114.95 | % | 0.96 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 125.00 | 107.80 | 111.45 | 109.63 | 109.75 | -0.40 | -0.37% | 0.88 | 49 | 8 | 1.65 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 130.00 | 102.85 | 106.45 | 104.65 | 104.00 | % | 0.81 | 355 | 35 | 1.57 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 135.00 | 97.80 | 101.45 | 99.63 | 98.95 | -5.95 | -5.68% | 0.74 | 240 | 22 | 1.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 140.00 | 92.80 | 96.45 | 94.63 | 94.05 | % | 0.68 | 1,100 | 101 | 1.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 145.00 | 87.90 | 91.30 | 89.60 | 88.95 | % | 0.62 | 240 | 25 | 1.28 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST | |
| 150.00 | 82.80 | 86.45 | 84.63 | 84.90 | +1.75 | +2.11% | 0.56 | 1,100 | 169 | 1.27 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 155.00 | 77.85 | 81.45 | 79.65 | 79.25 | -7.45 | -8.60% | 0.51 | 1,104 | 289 | 1.17 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 160.00 | 73.15 | 76.45 | 74.80 | 74.35 | +4.67 | +6.71% | 0.47 | 3,300 | 645 | 1.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 165.00 | 67.80 | 71.50 | 69.65 | 69.69 | +6.11 | +9.61% | 0.42 | 5,509 | 1,290 | 1.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 170.00 | 62.80 | 66.45 | 64.63 | 65.15 | +5.15 | +8.59% | 0.38 | 3,311 | 639 | 0.98 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 175.00 | 57.80 | 61.45 | 59.63 | 59.25 | +5.85 | +10.96% | 0.34 | 2,203 | 527 | 0.89 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 180.00 | 52.80 | 56.45 | 54.63 | 54.45 | +6.20 | +12.85% | 0.30 | 6,613 | 1,348 | 0.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 185.00 | 48.15 | 50.90 | 49.53 | 49.85 | +6.08 | +13.90% | 0.27 | 6,670 | 1,483 | 0.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 190.00 | 42.80 | 46.45 | 44.63 | 44.45 | +3.31 | +8.05% | 0.23 | 3,316 | 642 | 0.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 195.00 | 37.80 | 41.45 | 39.63 | 39.25 | +4.44 | +12.76% | 0.20 | 2,303 | 588 | 0.63 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 200.00 | 32.80 | 35.50 | 34.15 | 34.45 | +2.95 | +9.37% | 0.17 | 2,592 | 469 | 0.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 205.00 | 27.80 | 31.45 | 29.63 | % | 0.14 | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 207.50 | 25.35 | 28.95 | 27.15 | % | 0.13 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 210.00 | 23.40 | 26.45 | 24.93 | 25.09 | +3.29 | +15.10% | 0.12 | 2,072 | 1,541 | 0.44 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 212.50 | 20.30 | 23.95 | 22.13 | 17.85 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.41 | 0.96 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 215.00 | 18.20 | 21.20 | 19.70 | 19.50 | +3.52 | +22.03% | 0.09 | 3 | 1 | 0.36 | 0.93 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 217.50 | 15.60 | 18.75 | 17.18 | 13.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.33 | 0.90 | 0.02 | -0.03 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 220.00 | 13.95 | 16.55 | 15.25 | 15.20 | +2.40 | +18.75% | 0.07 | 3,221 | 5,990 | 0.31 | 0.86 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 222.50 | 11.65 | 14.35 | 13.00 | 12.35 | +2.60 | +26.67% | 0.06 | 10 | 23 | 0.30 | 0.81 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 225.00 | 10.50 | 11.55 | 11.03 | 8.82 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.22 | 0.76 | 0.02 | -0.06 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 227.50 | 8.75 | 9.80 | 9.28 | 9.00 | +2.17 | +31.78% | 0.04 | 5 | 45 | 0.22 | 0.69 | 0.03 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 230.00 | 7.35 | 7.70 | 7.53 | 7.64 | +1.64 | +27.34% | 0.03 | 275 | 11,330 | 0.22 | 0.63 | 0.03 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 232.50 | 5.60 | 6.35 | 5.98 | 5.45 | +0.77 | +16.46% | 0.03 | 44 | 791 | 0.21 | 0.55 | 0.03 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 235.00 | 4.25 | 4.85 | 4.55 | 4.62 | +0.97 | +26.58% | 0.02 | 156 | 346 | 0.20 | 0.47 | 0.03 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 237.50 | 3.15 | 3.90 | 3.53 | 3.63 | +0.86 | +31.05% | 0.01 | 28 | 514 | 0.20 | 0.40 | 0.03 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 240.00 | 2.34 | 2.90 | 2.62 | 2.80 | +0.74 | +35.93% | 0.01 | 366 | 5,094 | 0.20 | 0.32 | 0.03 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 242.50 | 1.60 | 2.19 | 1.90 | 1.92 | +0.40 | +26.32% | 0.01 | 162 | 134 | 0.20 | 0.26 | 0.03 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 245.00 | 1.07 | 1.61 | 1.34 | 1.34 | +0.41 | +44.09% | 0.01 | 159 | 611 | 0.20 | 0.20 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 247.50 | 0.45 | 1.51 | 0.98 | 0.92 | +0.31 | +50.82% | 0.00 | 14 | 2 | 0.20 | 0.15 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 250.00 | 0.63 | 0.80 | 0.72 | 0.73 | +0.22 | +43.14% | 0.00 | 116 | 3,874 | 0.20 | 0.11 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 252.50 | 0.25 | 0.69 | 0.47 | 0.45 | +0.12 | +36.37% | 0.00 | 1 | 12 | 0.20 | 0.08 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 255.00 | 0.00 | 0.45 | 0.23 | 0.37 | +0.12 | +48.00% | 0.00 | 29 | 20 | 0.22 | 0.05 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 260.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.01 | -5.56% | 0.00 | 3 | 1,903 | 0.21 | 0.03 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 265.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.66 | 0.33 | 0.32 | +0.19 | +146.16% | 0.00 | 200 | 2,121 | 0.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 275.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.31 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/22/2026 4:00:04 PM EST |
| 285.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 0.82 | 0.41 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,060 | 0.50 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:04 PM EST |
| 295.00 | 0.00 | 1.09 | 0.55 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 300.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.47 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 310.00 | 0.01 | 0.33 | 0.17 | 0.17 | +0.10 | +142.86% | 0.00 | 4 | 293 | 0.44 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 2.17 | 1.09 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 0.87 | 0.44 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.72 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 255 | 1.41 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 803 | 1.38 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 296 | 2.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 279 | 2.24 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/22/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 550 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 720 | 1.40 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.29 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 736 | 1.35 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/22/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.12 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/22/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 140 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.03 | 0.02 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 402 | 0.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/22/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 870 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/22/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 824 | 1.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/22/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 1.98 | 0.99 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 932 | 1.36 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,616 | 1.31 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 1.08 | 0.54 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,346 | 1.06 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 150.00 | 0.02 | 0.48 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,139 | 0.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 540 | 0.92 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:04 PM EST |
| 160.00 | 0.01 | 0.17 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,644 | 0.56 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.73 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/22/2026 4:00:04 PM EST |
| 170.00 | 0.05 | 0.12 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 1,289 | 0.50 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.60 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 180.00 | 0.05 | 0.30 | 0.18 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 1,793 | 0.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 185.00 | 0.02 | 0.38 | 0.20 | 0.23 | +0.09 | +64.29% | 0.00 | 1 | 1,497 | 0.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 190.00 | 0.03 | 0.16 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 156 | 1,284 | 0.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 0.56 | 0.28 | 0.13 | -0.07 | -35.00% | 0.00 | 30 | 1,633 | 0.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 200.00 | 0.13 | 0.26 | 0.20 | 0.20 | -0.08 | -28.58% | 0.00 | 281 | 2,567 | 0.30 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 0.73 | 0.37 | 0.32 | -0.21 | -39.63% | 0.00 | 7 | 77 | 0.34 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 207.50 | 0.00 | 0.67 | 0.34 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.31 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 210.00 | 0.39 | 0.61 | 0.50 | 0.44 | -0.24 | -35.30% | 0.00 | 226 | 5,747 | 0.27 | -0.01 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 212.50 | 0.10 | 0.65 | 0.38 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.22 | -0.04 | 0.01 | -0.01 | 5/21/2026 | 5/22/2026 4:00:04 PM EST |
| 215.00 | 0.51 | 0.81 | 0.66 | 0.68 | -0.56 | -45.17% | 0.00 | 26 | 132 | 0.23 | -0.07 | 0.01 | -0.02 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 217.50 | 0.71 | 1.43 | 1.07 | 0.91 | -0.74 | -44.85% | 0.00 | 8 | 95 | 0.24 | -0.10 | 0.02 | -0.03 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 220.00 | 1.11 | 1.39 | 1.25 | 1.29 | -0.55 | -29.90% | 0.01 | 945 | 3,433 | 0.23 | -0.14 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 222.50 | 1.53 | 2.16 | 1.85 | 1.64 | -0.86 | -34.40% | 0.01 | 55 | 4,919 | 0.23 | -0.19 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 225.00 | 1.94 | 2.51 | 2.23 | 2.10 | -1.15 | -35.39% | 0.01 | 54 | 49 | 0.23 | -0.24 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 227.50 | 2.63 | 3.00 | 2.82 | 2.80 | -2.35 | -45.64% | 0.01 | 251 | 53 | 0.22 | -0.31 | 0.03 | -0.07 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 230.00 | 3.25 | 4.25 | 3.75 | 3.64 | -1.71 | -31.97% | 0.02 | 612 | 2,211 | 0.22 | -0.37 | 0.03 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 232.50 | 4.65 | 5.00 | 4.83 | 4.66 | -2.99 | -39.09% | 0.02 | 48 | 1 | 0.21 | -0.45 | 0.03 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 235.00 | 5.75 | 6.45 | 6.10 | 5.82 | -2.68 | -31.53% | 0.03 | 34 | 6 | 0.21 | -0.53 | 0.03 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 237.50 | 7.30 | 7.90 | 7.60 | 11.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.21 | -0.60 | 0.03 | -0.08 | 5/19/2026 | 5/22/2026 4:00:04 PM EST |
| 240.00 | 8.45 | 9.50 | 8.98 | 9.15 | -3.44 | -27.33% | 0.04 | 14 | 1,560 | 0.20 | -0.68 | 0.03 | -0.08 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 242.50 | 10.35 | 11.25 | 10.80 | % | 0.04 | 0 | 0 | 0.20 | -0.74 | 0.03 | -0.07 | 5/22/2026 4:00:04 PM EST | |||
| 245.00 | 11.45 | 14.00 | 12.73 | % | 0.05 | 0 | 0 | 0.18 | -0.80 | 0.02 | -0.06 | 5/22/2026 4:00:04 PM EST | |||
| 247.50 | 13.50 | 16.10 | 14.80 | % | 0.06 | 0 | 0 | 0.28 | -0.85 | 0.02 | -0.05 | 5/22/2026 4:00:04 PM EST | |||
| 250.00 | 15.65 | 18.40 | 17.03 | 17.15 | -3.27 | -16.02% | 0.07 | 337 | 262 | 0.29 | -0.89 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 252.50 | 18.00 | 20.20 | 19.10 | % | 0.08 | 0 | 0 | 0.27 | -0.92 | 0.01 | -0.03 | 5/22/2026 4:00:04 PM EST | |||
| 255.00 | 20.15 | 23.55 | 21.85 | % | 0.09 | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.02 | 5/22/2026 4:00:04 PM EST | |||
| 260.00 | 24.85 | 28.50 | 26.68 | 35.42 | 0.00 | 0.00% | 0.10 | 0 | 506 | 0.39 | -0.97 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 4:00:04 PM EST |
| 265.00 | 29.85 | 33.50 | 31.68 | % | 0.12 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:04 PM EST | |||
| 270.00 | 34.85 | 38.15 | 36.50 | 36.82 | -4.57 | -11.05% | 0.14 | 2 | 37 | 0.46 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:04 PM EST |
| 275.00 | 40.10 | 43.50 | 41.80 | % | 0.15 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 280.00 | 44.85 | 48.65 | 46.75 | % | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 285.00 | 49.85 | 53.70 | 51.78 | % | 0.18 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 290.00 | 54.85 | 58.65 | 56.75 | 50.84 | 0.00 | 0.00% | 0.20 | 0 | 26 | 0.64 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/22/2026 4:00:04 PM EST |
| 295.00 | 59.85 | 63.70 | 61.78 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 300.00 | 65.30 | 68.45 | 66.88 | 70.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.70 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 4:00:04 PM EST |
| 310.00 | 75.00 | 77.85 | 76.43 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 320.00 | 84.80 | 88.50 | 86.65 | % | 0.27 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 330.00 | 94.80 | 98.65 | 96.73 | % | 0.29 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 340.00 | 104.85 | 108.70 | 106.78 | % | 0.31 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 350.00 | 114.85 | 118.65 | 116.75 | % | 0.33 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST | |||
| 360.00 | 124.85 | 128.65 | 126.75 | % | 0.35 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:04 PM EST |