Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $258.56 as of 4/24/2026 9:53:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 240.75 | 243.65 | 242.20 | % | 8.07 | 0 | 4 | 3.07 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:02 PM EST | |||
| 35.00 | 235.30 | 238.70 | 237.00 | % | 6.77 | 0 | 12 | 2.86 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:02 PM EST | |||
| 40.00 | 230.80 | 233.70 | 232.25 | 222.00 | 0.00 | 0.00% | 5.81 | 0 | 19 | 2.64 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:02 PM EST |
| 45.00 | 225.85 | 228.75 | 227.30 | % | 5.05 | 0 | 5 | 2.40 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:02 PM EST | |||
| 50.00 | 220.85 | 223.75 | 222.30 | % | 4.45 | 0 | 5 | 2.25 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:02 PM EST | |||
| 55.00 | 215.40 | 218.80 | 217.10 | % | 3.95 | 0 | 21 | 2.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 1:59:02 PM EST | |||
| 60.00 | 211.05 | 213.85 | 212.45 | 213.58 | +9.60 | +4.71% | 3.54 | 2 | 8 | 2.13 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 65.00 | 206.15 | 208.85 | 207.50 | 149.00 | 0.00 | 0.00% | 3.19 | 0 | 149 | 1.96 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 1:59:02 PM EST |
| 70.00 | 200.55 | 203.80 | 202.18 | 197.85 | 0.00 | 0.00% | 2.89 | 0 | 153 | 1.82 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:02 PM EST |
| 75.00 | 196.00 | 198.90 | 197.45 | 171.78 | 0.00 | 0.00% | 2.63 | 0 | 316 | 1.72 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 1:59:02 PM EST |
| 80.00 | 190.70 | 193.95 | 192.33 | 182.58 | 0.00 | 0.00% | 2.40 | 0 | 308 | 1.62 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:02 PM EST |
| 85.00 | 185.60 | 189.00 | 187.30 | 133.39 | 0.00 | 0.00% | 2.20 | 0 | 454 | 1.63 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 1:59:02 PM EST |
| 90.00 | 181.75 | 184.05 | 182.90 | 154.13 | 0.00 | 0.00% | 2.03 | 0 | 284 | 1.66 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 1:59:02 PM EST |
| 95.00 | 176.30 | 179.10 | 177.70 | 168.90 | 0.00 | 0.00% | 1.87 | 0 | 442 | 1.50 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:02 PM EST |
| 100.00 | 170.70 | 174.10 | 172.40 | 168.64 | 0.00 | 0.00% | 1.72 | 0 | 732 | 1.46 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:59:02 PM EST |
| 105.00 | 166.45 | 169.15 | 167.80 | 115.70 | 0.00 | 0.00% | 1.60 | 0 | 579 | 1.41 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/24/2026 1:59:02 PM EST |
| 110.00 | 160.80 | 164.20 | 162.50 | 158.79 | 0.00 | 0.00% | 1.48 | 0 | 1,717 | 1.36 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 1:59:02 PM EST |
| 115.00 | 156.55 | 159.25 | 157.90 | 149.95 | 0.00 | 0.00% | 1.37 | 0 | 772 | 1.30 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 4/24/2026 1:59:02 PM EST |
| 120.00 | 151.60 | 154.30 | 152.95 | 137.80 | 0.00 | 0.00% | 1.27 | 0 | 348 | 1.28 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 1:59:02 PM EST |
| 125.00 | 146.65 | 149.40 | 148.03 | 141.00 | 0.00 | 0.00% | 1.18 | 0 | 275 | 1.19 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 4/24/2026 1:59:02 PM EST |
| 130.00 | 141.70 | 144.45 | 143.08 | 138.85 | +8.65 | +6.65% | 1.10 | 1 | 571 | 1.21 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 135.00 | 136.80 | 139.50 | 138.15 | 132.60 | +45.45 | +52.16% | 1.02 | 1 | 929 | 1.14 | 0.99 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 140.00 | 131.90 | 134.60 | 133.25 | 125.50 | 0.00 | 0.00% | 0.95 | 0 | 595 | 1.06 | 0.99 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 1:59:02 PM EST |
| 145.00 | 126.70 | 129.70 | 128.20 | 120.55 | 0.00 | 0.00% | 0.88 | 0 | 1,207 | 1.07 | 0.99 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 1:59:02 PM EST |
| 150.00 | 121.95 | 124.85 | 123.40 | 112.79 | 0.00 | 0.00% | 0.82 | 0 | 729 | 1.01 | 0.99 | 0.00 | -0.02 | 4/21/2026 | 4/24/2026 1:59:02 PM EST |
| 155.00 | 117.20 | 120.00 | 118.60 | 109.00 | 0.00 | 0.00% | 0.77 | 0 | 410 | 0.99 | 0.98 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 1:59:02 PM EST |
| 160.00 | 112.45 | 115.15 | 113.80 | 107.60 | 0.00 | 0.00% | 0.71 | 0 | 593 | 0.95 | 0.98 | 0.00 | -0.04 | 4/17/2026 | 4/24/2026 1:59:02 PM EST |
| 165.00 | 107.60 | 109.70 | 108.65 | 99.24 | 0.00 | 0.00% | 0.66 | 0 | 403 | 0.93 | 0.97 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 1:59:02 PM EST |
| 170.00 | 102.85 | 105.55 | 104.20 | 99.38 | 0.00 | 0.00% | 0.61 | 0 | 1,614 | 0.90 | 0.97 | 0.00 | -0.05 | 4/17/2026 | 4/24/2026 1:59:02 PM EST |
| 175.00 | 97.70 | 100.80 | 99.25 | 91.61 | 0.00 | 0.00% | 0.57 | 0 | 1,773 | 0.77 | 0.96 | 0.00 | -0.06 | 4/20/2026 | 4/24/2026 1:59:02 PM EST |
| 180.00 | 93.50 | 96.15 | 94.83 | 92.00 | +3.99 | +4.54% | 0.53 | 1 | 487 | 0.70 | 0.95 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 185.00 | 88.80 | 91.55 | 90.18 | 81.00 | 0.00 | 0.00% | 0.49 | 0 | 496 | 0.71 | 0.94 | 0.00 | -0.08 | 4/23/2026 | 4/24/2026 1:59:02 PM EST |
| 190.00 | 84.20 | 86.90 | 85.55 | 85.00 | +8.05 | +10.47% | 0.45 | 21 | 514 | 0.70 | 0.93 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 195.00 | 79.70 | 82.05 | 80.88 | 78.08 | +3.94 | +5.32% | 0.41 | 2 | 437 | 0.69 | 0.92 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 200.00 | 75.60 | 76.80 | 76.20 | 77.50 | +14.60 | +23.22% | 0.38 | 39 | 1,601 | 0.69 | 0.90 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 210.00 | 66.70 | 69.60 | 68.15 | 67.87 | +9.27 | +15.82% | 0.32 | 2 | 1,408 | 0.67 | 0.87 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 220.00 | 58.75 | 60.95 | 59.85 | 60.24 | +12.54 | +26.29% | 0.27 | 8 | 3,414 | 0.65 | 0.83 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 230.00 | 50.85 | 53.70 | 52.28 | 52.33 | +9.58 | +22.41% | 0.23 | 11 | 1,240 | 0.65 | 0.79 | 0.00 | -0.19 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 240.00 | 43.75 | 46.70 | 45.23 | 45.50 | +13.58 | +42.55% | 0.19 | 539 | 2,008 | 0.65 | 0.74 | 0.00 | -0.21 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 250.00 | 38.10 | 39.50 | 38.80 | 37.45 | +9.20 | +32.57% | 0.16 | 23 | 1,755 | 0.64 | 0.68 | 0.01 | -0.23 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 260.00 | 31.60 | 33.20 | 32.40 | 32.85 | +8.25 | +33.54% | 0.12 | 72 | 1,990 | 0.62 | 0.63 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 270.00 | 26.35 | 27.70 | 27.03 | 27.55 | +8.45 | +44.25% | 0.10 | 117 | 4,835 | 0.62 | 0.57 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 280.00 | 21.85 | 22.95 | 22.40 | 22.35 | +6.20 | +38.39% | 0.08 | 280 | 1,923 | 0.62 | 0.51 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 290.00 | 17.85 | 18.95 | 18.40 | 18.85 | +5.85 | +45.00% | 0.06 | 91 | 1,864 | 0.61 | 0.45 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 300.00 | 14.85 | 15.60 | 15.23 | 15.40 | +4.00 | +35.09% | 0.05 | 124 | 1,914 | 0.61 | 0.39 | 0.01 | -0.23 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 310.00 | 12.05 | 12.75 | 12.40 | 12.51 | +4.00 | +47.01% | 0.04 | 32 | 1,661 | 0.61 | 0.33 | 0.01 | -0.21 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 320.00 | 10.10 | 10.35 | 10.23 | 10.20 | +3.24 | +46.56% | 0.03 | 252 | 1,791 | 0.61 | 0.28 | 0.01 | -0.20 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 330.00 | 7.65 | 8.80 | 8.23 | 8.30 | +2.80 | +50.91% | 0.02 | 187 | 1,393 | 0.60 | 0.24 | 0.01 | -0.18 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 340.00 | 6.00 | 7.05 | 6.53 | 6.55 | +2.68 | +69.26% | 0.02 | 610 | 997 | 0.60 | 0.20 | 0.00 | -0.16 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 350.00 | 4.90 | 5.55 | 5.23 | 5.07 | +1.89 | +59.44% | 0.01 | 31 | 460 | 0.60 | 0.17 | 0.00 | -0.15 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 360.00 | 3.65 | 4.50 | 4.08 | 4.33 | +1.70 | +64.64% | 0.01 | 25 | 245 | 0.59 | 0.14 | 0.00 | -0.13 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 370.00 | 2.89 | 3.75 | 3.32 | 3.39 | +1.07 | +46.13% | 0.01 | 55 | 12,636 | 0.60 | 0.12 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 380.00 | 2.30 | 2.99 | 2.65 | 2.56 | +0.71 | +38.38% | 0.01 | 37 | 73 | 0.60 | 0.10 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 390.00 | 1.81 | 2.59 | 2.20 | 2.21 | +0.26 | +13.34% | 0.01 | 45 | 22 | 0.61 | 0.08 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 400.00 | 1.34 | 2.17 | 1.76 | 1.45 | -0.05 | -3.34% | 0.00 | 30 | 39 | 0.61 | 0.07 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 410.00 | 1.10 | 1.76 | 1.43 | 1.45 | +0.65 | +81.25% | 0.00 | 33 | 159 | 0.61 | 0.06 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 1:59:02 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 | 0.30 | 0.15 | % | 0.01 | 0 | 14 | 2.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:02 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 8 | 3.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:02 PM EST | |||
| 40.00 | 0.00 | 2.13 | 1.07 | % | 0.03 | 0 | 23 | 2.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:02 PM EST | |||
| 45.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 96 | 2.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:02 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 587 | 2.63 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 1:59:02 PM EST |
| 55.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 748 | 2.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:02 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,112 | 1.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 1:59:02 PM EST |
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 783 | 2.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 1:59:02 PM EST | |||
| 70.00 | 0.00 | 2.14 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,028 | 2.12 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 1:59:02 PM EST |
| 75.00 | 0.00 | 2.14 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,409 | 2.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 1:59:02 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 851 | 1.92 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 1:59:02 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,565 | 1.83 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 1:59:02 PM EST |
| 90.00 | 0.01 | 0.46 | 0.24 | 0.13 | 0.00 | 0.00% | 0.00 | 32 | 1,283 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 95.00 | 0.00 | 2.17 | 1.09 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 708 | 1.68 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 1:59:02 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.14 | -0.19 | -57.58% | 0.00 | 2 | 791 | 1.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 105.00 | 0.00 | 1.68 | 0.84 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 157 | 1.45 | 0.00 | 0.00 | -0.01 | 4/22/2026 | 4/24/2026 1:59:02 PM EST |
| 110.00 | 0.04 | 0.50 | 0.27 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.98 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 1:59:02 PM EST |
| 115.00 | 0.00 | 1.83 | 0.92 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 642 | 1.35 | 0.00 | 0.00 | -0.01 | 4/20/2026 | 4/24/2026 1:59:02 PM EST |
| 120.00 | 0.15 | 0.34 | 0.25 | 0.32 | +0.07 | +28.00% | 0.00 | 1 | 6,982 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 294 | 1.06 | 0.00 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 1:59:02 PM EST |
| 130.00 | 0.06 | 0.69 | 0.38 | 0.42 | -0.01 | -2.33% | 0.00 | 1 | 973 | 0.85 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 135.00 | 0.21 | 0.67 | 0.44 | 0.26 | -0.11 | -29.73% | 0.00 | 8 | 1,073 | 0.87 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 140.00 | 0.00 | 1.12 | 0.56 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,343 | 0.98 | -0.01 | 0.00 | -0.02 | 4/23/2026 | 4/24/2026 1:59:02 PM EST |
| 145.00 | 0.12 | 0.60 | 0.36 | 0.50 | -0.10 | -16.67% | 0.00 | 2 | 705 | 0.75 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 150.00 | 0.50 | 0.81 | 0.66 | 0.71 | -0.20 | -21.98% | 0.00 | 201 | 2,191 | 0.80 | -0.01 | 0.00 | -0.02 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 155.00 | 0.17 | 0.93 | 0.55 | 0.75 | -0.25 | -25.00% | 0.00 | 1 | 2,065 | 0.72 | -0.02 | 0.00 | -0.03 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 160.00 | 0.73 | 0.90 | 0.82 | 0.75 | -0.43 | -36.45% | 0.01 | 85 | 5,164 | 0.75 | -0.02 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 165.00 | 0.78 | 1.19 | 0.99 | 1.17 | -0.28 | -19.31% | 0.01 | 1 | 2,164 | 0.74 | -0.03 | 0.00 | -0.04 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 170.00 | 0.96 | 1.39 | 1.18 | 1.20 | -0.55 | -31.43% | 0.01 | 5 | 2,979 | 0.73 | -0.03 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 175.00 | 1.35 | 1.98 | 1.67 | 1.46 | -0.86 | -37.07% | 0.01 | 7 | 2,494 | 0.73 | -0.04 | 0.00 | -0.06 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 180.00 | 1.55 | 2.02 | 1.79 | 1.64 | -0.82 | -33.34% | 0.01 | 7 | 2,469 | 0.72 | -0.05 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 185.00 | 1.94 | 2.39 | 2.17 | 2.12 | -1.18 | -35.76% | 0.01 | 8 | 1,891 | 0.70 | -0.06 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 190.00 | 2.40 | 2.83 | 2.62 | 2.64 | -0.98 | -27.08% | 0.01 | 94 | 3,575 | 0.71 | -0.07 | 0.00 | -0.09 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 195.00 | 2.80 | 3.30 | 3.05 | 2.77 | -1.76 | -38.86% | 0.02 | 38 | 2,268 | 0.69 | -0.08 | 0.00 | -0.11 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 200.00 | 3.40 | 3.90 | 3.65 | 3.65 | -1.40 | -27.73% | 0.02 | 196 | 3,671 | 0.69 | -0.10 | 0.00 | -0.12 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 210.00 | 4.60 | 5.35 | 4.98 | 4.87 | -2.53 | -34.19% | 0.02 | 137 | 2,660 | 0.67 | -0.13 | 0.00 | -0.14 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 220.00 | 6.45 | 7.30 | 6.88 | 6.82 | -3.14 | -31.53% | 0.03 | 197 | 5,123 | 0.66 | -0.17 | 0.00 | -0.17 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 230.00 | 8.60 | 9.40 | 9.00 | 9.47 | -3.65 | -27.82% | 0.04 | 78 | 2,453 | 0.65 | -0.21 | 0.00 | -0.19 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 240.00 | 11.65 | 12.10 | 11.88 | 11.96 | -3.81 | -24.16% | 0.05 | 12,973 | 15,551 | 0.63 | -0.26 | 0.00 | -0.21 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 250.00 | 15.00 | 15.65 | 15.33 | 15.30 | -4.72 | -23.58% | 0.06 | 56 | 1,284 | 0.63 | -0.32 | 0.01 | -0.23 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 260.00 | 19.10 | 19.70 | 19.40 | 19.50 | -6.75 | -25.72% | 0.07 | 331 | 965 | 0.62 | -0.37 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 270.00 | 23.20 | 24.50 | 23.85 | 24.30 | -8.30 | -25.46% | 0.09 | 1,827 | 2,452 | 0.62 | -0.43 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 280.00 | 28.80 | 29.70 | 29.25 | 29.70 | -8.45 | -22.15% | 0.10 | 1,119 | 675 | 0.61 | -0.49 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 290.00 | 34.60 | 35.70 | 35.15 | 35.00 | -7.60 | -17.84% | 0.12 | 2 | 40 | 0.61 | -0.55 | 0.01 | -0.24 | 4/24/2026 | 4/24/2026 1:59:02 PM EST |
| 300.00 | 41.30 | 42.40 | 41.85 | 47.75 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.61 | -0.61 | 0.01 | -0.23 | 4/23/2026 | 4/24/2026 1:59:02 PM EST |
| 310.00 | 47.85 | 50.30 | 49.08 | 53.80 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.60 | -0.67 | 0.01 | -0.21 | 4/23/2026 | 4/24/2026 1:59:02 PM EST |
| 320.00 | 55.40 | 57.85 | 56.63 | 66.70 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.60 | -0.72 | 0.01 | -0.20 | 4/16/2026 | 4/24/2026 1:59:02 PM EST |
| 330.00 | 63.35 | 66.30 | 64.83 | 72.05 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.60 | -0.76 | 0.01 | -0.18 | 4/21/2026 | 4/24/2026 1:59:02 PM EST |
| 340.00 | 71.75 | 74.70 | 73.23 | 80.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.59 | -0.80 | 0.00 | -0.16 | 4/10/2026 | 4/24/2026 1:59:02 PM EST |
| 350.00 | 80.45 | 83.45 | 81.95 | % | 0.23 | 0 | 0 | 0.60 | -0.83 | 0.00 | -0.15 | 4/24/2026 1:59:02 PM EST | |||
| 360.00 | 89.45 | 92.40 | 90.93 | % | 0.25 | 0 | 0 | 0.60 | -0.86 | 0.00 | -0.13 | 4/24/2026 1:59:02 PM EST | |||
| 370.00 | 98.65 | 102.05 | 100.35 | % | 0.27 | 0 | 2 | 0.58 | -0.88 | 0.00 | -0.12 | 4/24/2026 1:59:02 PM EST | |||
| 380.00 | 108.05 | 110.90 | 109.48 | % | 0.29 | 0 | 0 | 0.59 | -0.90 | 0.00 | -0.11 | 4/24/2026 1:59:02 PM EST | |||
| 390.00 | 117.60 | 120.35 | 118.98 | 130.95 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.60 | -0.92 | 0.00 | -0.09 | 4/15/2026 | 4/24/2026 1:59:02 PM EST |
| 400.00 | 127.25 | 130.05 | 128.65 | 138.50 | 0.00 | 0.00% | 0.32 | 0 | 15 | 0.74 | -0.93 | 0.00 | -0.08 | 4/16/2026 | 4/24/2026 1:59:02 PM EST |
| 410.00 | 137.00 | 139.80 | 138.40 | % | 0.34 | 0 | 0 | 0.76 | -0.94 | 0.00 | -0.07 | 4/24/2026 1:59:02 PM EST |