Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $61.38 as of 5/19/2026 4:55:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 49.70 | 53.50 | 51.60 | % | 5.16 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:59 PM EST | |||
| 13.00 | 46.50 | 50.40 | 48.45 | % | 3.73 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:59 PM EST | |||
| 14.00 | 45.70 | 49.50 | 47.60 | % | 3.40 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:59 PM EST | |||
| 15.00 | 44.50 | 48.40 | 46.45 | % | 3.10 | 0 | 2 | 4.24 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:59 PM EST | |||
| 16.00 | 43.50 | 47.40 | 45.45 | % | 2.84 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:59 PM EST | |||
| 17.00 | 42.50 | 46.50 | 44.50 | % | 2.62 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:59 PM EST | |||
| 18.00 | 41.50 | 45.50 | 43.50 | 13.60 | 0.00 | 0.00% | 2.42 | 0 | 4 | 3.76 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/19/2026 3:59:59 PM EST |
| 19.00 | 40.50 | 44.50 | 42.50 | % | 2.24 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:59 PM EST | |||
| 20.00 | 39.70 | 43.40 | 41.55 | 40.70 | 0.00 | 0.00% | 2.08 | 0 | 134 | 3.40 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:59 PM EST |
| 21.00 | 38.60 | 42.40 | 40.50 | % | 1.93 | 0 | 7 | 3.26 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:59 PM EST | |||
| 22.00 | 37.70 | 41.40 | 39.55 | 36.60 | 0.00 | 0.00% | 1.80 | 0 | 3 | 3.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/19/2026 3:59:59 PM EST |
| 23.00 | 36.90 | 40.50 | 38.70 | % | 1.68 | 0 | 900 | 3.06 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:59 PM EST | |||
| 24.00 | 36.10 | 39.50 | 37.80 | % | 1.57 | 0 | 168 | 2.94 | 1.00 | 0.00 | 0.00 | 5/19/2026 3:59:59 PM EST | |||
| 25.00 | 35.10 | 38.60 | 36.85 | 34.30 | 0.00 | 0.00% | 1.47 | 0 | 701 | 2.87 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/19/2026 3:59:59 PM EST |
| 26.00 | 33.80 | 37.50 | 35.65 | 25.36 | 0.00 | 0.00% | 1.37 | 0 | 392 | 2.72 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/19/2026 3:59:59 PM EST |
| 27.00 | 33.10 | 36.50 | 34.80 | 33.97 | 0.00 | 0.00% | 1.29 | 0 | 661 | 2.62 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:59 PM EST |
| 28.00 | 32.20 | 35.50 | 33.85 | 32.00 | 0.00 | 0.00% | 1.21 | 0 | 288 | 2.52 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:59 PM EST |
| 29.00 | 31.40 | 34.50 | 32.95 | 14.60 | 0.00 | 0.00% | 1.14 | 0 | 347 | 2.42 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/19/2026 3:59:59 PM EST |
| 30.00 | 30.40 | 32.70 | 31.55 | 31.73 | +0.23 | +0.73% | 1.05 | 1 | 1,646 | 1.99 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 31.00 | 29.40 | 32.50 | 30.95 | 12.90 | 0.00 | 0.00% | 1.00 | 0 | 37 | 2.24 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/19/2026 3:59:59 PM EST |
| 32.00 | 28.00 | 31.50 | 29.75 | 25.41 | 0.00 | 0.00% | 0.93 | 0 | 405 | 2.16 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/19/2026 3:59:59 PM EST |
| 33.00 | 26.60 | 30.60 | 28.60 | 23.10 | 0.00 | 0.00% | 0.87 | 0 | 52 | 2.11 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/19/2026 3:59:59 PM EST |
| 34.00 | 26.30 | 29.60 | 27.95 | 27.51 | 0.00 | 0.00% | 0.82 | 0 | 100 | 2.03 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:59 PM EST |
| 35.00 | 25.10 | 28.60 | 26.85 | 28.61 | 0.00 | 0.00% | 0.77 | 0 | 1,008 | 1.95 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 3:59:59 PM EST |
| 36.00 | 24.20 | 27.60 | 25.90 | 24.53 | 0.00 | 0.00% | 0.72 | 0 | 181 | 1.87 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 5/19/2026 3:59:59 PM EST |
| 37.00 | 23.20 | 26.60 | 24.90 | 27.25 | 0.00 | 0.00% | 0.67 | 0 | 1,218 | 1.80 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/19/2026 3:59:59 PM EST |
| 38.00 | 22.50 | 25.00 | 23.75 | 14.54 | 0.00 | 0.00% | 0.62 | 0 | 188 | 1.53 | 0.99 | 0.00 | -0.01 | 4/29/2026 | 5/19/2026 3:59:59 PM EST |
| 39.00 | 21.50 | 23.80 | 22.65 | 23.60 | +9.38 | +65.97% | 0.58 | 1 | 2,959 | 1.40 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 40.00 | 20.60 | 23.00 | 21.80 | 19.40 | -4.16 | -17.66% | 0.55 | 2 | 700 | 1.40 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 41.00 | 19.60 | 21.90 | 20.75 | 18.45 | 0.00 | 0.00% | 0.51 | 0 | 718 | 1.31 | 0.99 | 0.00 | -0.01 | 5/11/2026 | 5/19/2026 3:59:59 PM EST |
| 42.00 | 18.60 | 21.00 | 19.80 | 18.00 | -0.93 | -4.92% | 0.47 | 3 | 3,763 | 1.28 | 0.98 | 0.00 | -0.02 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 43.00 | 17.70 | 19.90 | 18.80 | 20.70 | 0.00 | 0.00% | 0.44 | 0 | 113 | 1.19 | 0.98 | 0.00 | -0.02 | 5/13/2026 | 5/19/2026 3:59:59 PM EST |
| 44.00 | 16.70 | 19.10 | 17.90 | 18.10 | 0.00 | 0.00% | 0.41 | 0 | 188 | 1.19 | 0.97 | 0.01 | -0.02 | 5/13/2026 | 5/19/2026 3:59:59 PM EST |
| 45.00 | 16.10 | 18.00 | 17.05 | 15.47 | -0.30 | -1.91% | 0.38 | 1 | 2,125 | 1.10 | 0.95 | 0.01 | -0.03 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 46.00 | 15.20 | 17.00 | 16.10 | 15.94 | 0.00 | 0.00% | 0.35 | 0 | 154 | 1.05 | 0.94 | 0.01 | -0.03 | 5/15/2026 | 5/19/2026 3:59:59 PM EST |
| 47.00 | 13.90 | 16.10 | 15.00 | 15.08 | 0.00 | 0.00% | 0.32 | 0 | 178 | 1.02 | 0.93 | 0.01 | -0.03 | 5/15/2026 | 5/19/2026 3:59:59 PM EST |
| 48.00 | 13.30 | 15.20 | 14.25 | 16.10 | 0.00 | 0.00% | 0.30 | 0 | 369 | 0.99 | 0.92 | 0.01 | -0.04 | 5/14/2026 | 5/19/2026 3:59:59 PM EST |
| 49.00 | 12.00 | 14.30 | 13.15 | 12.02 | 0.00 | 0.00% | 0.27 | 0 | 384 | 0.95 | 0.90 | 0.01 | -0.04 | 5/18/2026 | 5/19/2026 3:59:59 PM EST |
| 50.00 | 11.80 | 13.00 | 12.40 | 10.75 | -0.45 | -4.02% | 0.25 | 5 | 5,498 | 0.67 | 0.88 | 0.02 | -0.05 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 51.00 | 10.20 | 12.50 | 11.35 | % | 0.22 | 0 | 0 | 0.88 | 0.86 | 0.02 | -0.05 | 5/19/2026 3:59:59 PM EST | |||
| 52.00 | 9.40 | 12.50 | 10.95 | % | 0.21 | 0 | 0 | 1.02 | 0.84 | 0.02 | -0.05 | 5/19/2026 3:59:59 PM EST | |||
| 53.00 | 9.30 | 10.90 | 10.10 | % | 0.19 | 0 | 0 | 0.70 | 0.82 | 0.02 | -0.06 | 5/19/2026 3:59:59 PM EST | |||
| 54.00 | 7.80 | 10.30 | 9.05 | 8.83 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.60 | 0.79 | 0.03 | -0.06 | 5/18/2026 | 5/19/2026 3:59:59 PM EST |
| 55.00 | 8.00 | 8.70 | 8.35 | 8.30 | +0.42 | +5.33% | 0.15 | 7 | 2,814 | 0.65 | 0.76 | 0.03 | -0.07 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 55.50 | 7.00 | 8.90 | 7.95 | % | 0.14 | 0 | 0 | 0.63 | 0.74 | 0.03 | -0.07 | 5/19/2026 3:59:59 PM EST | |||
| 56.00 | 7.30 | 7.80 | 7.55 | % | 0.13 | 0 | 0 | 0.63 | 0.73 | 0.03 | -0.07 | 5/19/2026 3:59:59 PM EST | |||
| 56.50 | 6.80 | 8.00 | 7.40 | % | 0.13 | 0 | 0 | 0.66 | 0.71 | 0.03 | -0.07 | 5/19/2026 3:59:59 PM EST | |||
| 57.00 | 6.70 | 7.90 | 7.30 | % | 0.13 | 0 | 0 | 0.69 | 0.70 | 0.03 | -0.07 | 5/19/2026 3:59:59 PM EST | |||
| 57.50 | 5.90 | 7.70 | 6.80 | % | 0.12 | 0 | 0 | 0.66 | 0.68 | 0.03 | -0.07 | 5/19/2026 3:59:59 PM EST | |||
| 58.00 | 6.10 | 6.60 | 6.35 | % | 0.11 | 0 | 0 | 0.64 | 0.66 | 0.03 | -0.08 | 5/19/2026 3:59:59 PM EST | |||
| 59.00 | 5.50 | 6.50 | 6.00 | 5.20 | % | 0.10 | 2 | 0 | 0.67 | 0.63 | 0.03 | -0.08 | 5/19/2026 | 5/19/2026 3:59:59 PM EST | |
| 60.00 | 5.10 | 6.20 | 5.65 | 5.26 | +0.56 | +11.92% | 0.09 | 208 | 2,466 | 0.64 | 0.59 | 0.03 | -0.08 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 61.00 | 4.40 | 6.20 | 5.30 | 5.37 | +0.97 | +22.05% | 0.09 | 127 | 71 | 0.72 | 0.56 | 0.04 | -0.08 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 62.00 | 4.10 | 4.80 | 4.45 | 4.31 | +0.11 | +2.62% | 0.07 | 228 | 15 | 0.66 | 0.52 | 0.04 | -0.08 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 63.00 | 3.70 | 4.10 | 3.90 | 4.30 | % | 0.06 | 157 | 0 | 0.64 | 0.49 | 0.04 | -0.08 | 5/19/2026 | 5/19/2026 3:59:59 PM EST | |
| 64.00 | 3.30 | 3.90 | 3.60 | 3.59 | -0.31 | -7.95% | 0.06 | 599 | 1 | 0.66 | 0.45 | 0.04 | -0.08 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 65.00 | 3.00 | 3.50 | 3.25 | 3.15 | +0.36 | +12.91% | 0.05 | 663 | 5,908 | 0.66 | 0.42 | 0.04 | -0.08 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 66.00 | 2.65 | 3.20 | 2.93 | 2.92 | % | 0.04 | 77 | 0 | 0.66 | 0.39 | 0.03 | -0.08 | 5/19/2026 | 5/19/2026 3:59:59 PM EST | |
| 67.00 | 2.10 | 2.70 | 2.40 | 2.70 | +0.23 | +9.32% | 0.04 | 5 | 6 | 0.63 | 0.36 | 0.03 | -0.07 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 68.00 | 1.90 | 2.45 | 2.18 | 2.55 | % | 0.03 | 11 | 0 | 0.64 | 0.33 | 0.03 | -0.07 | 5/19/2026 | 5/19/2026 3:59:59 PM EST | |
| 69.00 | 1.65 | 2.20 | 1.93 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.64 | 0.30 | 0.03 | -0.07 | 5/18/2026 | 5/19/2026 3:59:59 PM EST |
| 70.00 | 1.45 | 1.85 | 1.65 | 1.85 | +0.30 | +19.36% | 0.02 | 946 | 13,651 | 0.63 | 0.27 | 0.03 | -0.07 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 71.00 | 1.35 | 1.80 | 1.58 | 1.70 | % | 0.02 | 7,474 | 0 | 0.65 | 0.25 | 0.03 | -0.06 | 5/19/2026 | 5/19/2026 3:59:59 PM EST | |
| 72.00 | 1.15 | 1.55 | 1.35 | 1.60 | % | 0.02 | 10 | 0 | 0.64 | 0.22 | 0.03 | -0.06 | 5/19/2026 | 5/19/2026 3:59:59 PM EST | |
| 75.00 | 0.85 | 1.10 | 0.98 | 1.13 | +0.17 | +17.71% | 0.01 | 69 | 2,397 | 0.66 | 0.17 | 0.02 | -0.05 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 80.00 | 0.40 | 1.05 | 0.73 | 0.54 | -0.06 | -10.00% | 0.01 | 5 | 1,447 | 0.72 | 0.10 | 0.02 | -0.04 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 85.00 | 0.15 | 0.75 | 0.45 | 0.41 | % | 0.01 | 1 | 0 | 0.73 | 0.06 | 0.01 | -0.02 | 5/19/2026 | 5/19/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 19 | 5.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:59 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 36 | 4.81 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:59 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 6 | 4.58 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 581 | 4.37 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:59 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.13 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/19/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 204 | 3.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 848 | 2.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/19/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 9 | 2.75 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 913 | 2.79 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/19/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 225 | 2.53 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/19/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 291 | 2.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/19/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 868 | 2.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 326 | 2.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/19/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,100 | 1.49 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 764 | 2.08 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/19/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 563 | 2.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/19/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 372 | 1.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/19/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 14 | 1,176 | 1.26 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 598 | 1.21 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/19/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 775 | 1.71 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/19/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 271 | 1.64 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/19/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 858 | 1.46 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/19/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 229 | 1.49 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/19/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 406 | 1.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/19/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 232 | 1.39 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/19/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.42 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 5/19/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.02 | -0.01 | 0.00 | -0.01 | 5/12/2026 | 5/19/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.22 | -0.01 | 0.00 | -0.01 | 5/14/2026 | 5/19/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.15 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 5/19/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 649 | 1.11 | -0.01 | 0.00 | -0.01 | 5/18/2026 | 5/19/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 587 | 0.83 | -0.02 | 0.00 | -0.02 | 5/18/2026 | 5/19/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.01 | -0.02 | 0.00 | -0.02 | 5/13/2026 | 5/19/2026 3:59:59 PM EST |
| 44.00 | 0.15 | 0.75 | 0.45 | 0.28 | -0.32 | -53.34% | 0.01 | 1 | 133 | 0.81 | -0.03 | 0.01 | -0.02 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 45.00 | 0.05 | 0.60 | 0.33 | 0.35 | +0.05 | +16.67% | 0.01 | 50 | 172 | 0.69 | -0.05 | 0.01 | -0.03 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 46.00 | 0.10 | 0.75 | 0.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.70 | -0.06 | 0.01 | -0.03 | 5/18/2026 | 5/19/2026 3:59:59 PM EST |
| 47.00 | 0.25 | 0.75 | 0.50 | 0.74 | +0.34 | +85.00% | 0.01 | 1 | 111 | 0.71 | -0.07 | 0.01 | -0.03 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 48.00 | 0.30 | 0.55 | 0.43 | 0.52 | -0.03 | -5.46% | 0.01 | 10 | 139 | 0.65 | -0.08 | 0.01 | -0.04 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 49.00 | 0.30 | 1.05 | 0.68 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 166 | 0.68 | -0.10 | 0.01 | -0.04 | 5/18/2026 | 5/19/2026 3:59:59 PM EST |
| 50.00 | 0.60 | 0.90 | 0.75 | 0.60 | -0.12 | -16.67% | 0.01 | 240 | 2,899 | 0.67 | -0.12 | 0.02 | -0.05 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 51.00 | 0.60 | 1.25 | 0.93 | % | 0.02 | 0 | 0 | 0.67 | -0.14 | 0.02 | -0.05 | 5/19/2026 3:59:59 PM EST | |||
| 52.00 | 0.75 | 1.30 | 1.03 | % | 0.02 | 0 | 0 | 0.64 | -0.16 | 0.02 | -0.05 | 5/19/2026 3:59:59 PM EST | |||
| 53.00 | 0.95 | 1.30 | 1.13 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.62 | -0.18 | 0.02 | -0.06 | 5/18/2026 | 5/19/2026 3:59:59 PM EST |
| 54.00 | 1.25 | 1.60 | 1.43 | 1.80 | % | 0.03 | 2 | 0 | 0.63 | -0.21 | 0.03 | -0.06 | 5/19/2026 | 5/19/2026 3:59:59 PM EST | |
| 55.00 | 1.60 | 1.90 | 1.75 | 1.65 | -0.30 | -15.39% | 0.03 | 135 | 5,394 | 0.64 | -0.24 | 0.03 | -0.07 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 55.50 | 1.60 | 2.15 | 1.88 | % | 0.03 | 0 | 0 | 0.64 | -0.26 | 0.03 | -0.07 | 5/19/2026 3:59:59 PM EST | |||
| 56.00 | 2.00 | 2.20 | 2.10 | 1.95 | -0.40 | -17.03% | 0.04 | 3 | 1 | 0.65 | -0.27 | 0.03 | -0.07 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 56.50 | 2.20 | 2.45 | 2.33 | 2.10 | -0.50 | -19.24% | 0.04 | 6 | 1 | 0.65 | -0.29 | 0.03 | -0.07 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 57.00 | 2.05 | 2.70 | 2.38 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.63 | -0.30 | 0.03 | -0.07 | 5/18/2026 | 5/19/2026 3:59:59 PM EST |
| 57.50 | 2.55 | 2.80 | 2.68 | 2.55 | -0.40 | -13.56% | 0.05 | 19 | 20 | 0.65 | -0.32 | 0.03 | -0.07 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 58.00 | 2.75 | 3.00 | 2.88 | 2.65 | -0.55 | -17.19% | 0.05 | 37 | 32 | 0.65 | -0.34 | 0.03 | -0.08 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 59.00 | 3.20 | 3.50 | 3.35 | 2.90 | -0.30 | -9.38% | 0.06 | 3 | 1 | 0.65 | -0.37 | 0.03 | -0.08 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 60.00 | 3.30 | 3.90 | 3.60 | 3.40 | -0.60 | -15.00% | 0.06 | 7 | 407 | 0.63 | -0.41 | 0.03 | -0.08 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 61.00 | 4.00 | 4.40 | 4.20 | 4.10 | % | 0.07 | 748 | 0 | 0.64 | -0.44 | 0.04 | -0.08 | 5/19/2026 | 5/19/2026 3:59:59 PM EST | |
| 62.00 | 4.30 | 5.00 | 4.65 | 4.30 | % | 0.08 | 222 | 0 | 0.63 | -0.48 | 0.04 | -0.08 | 5/19/2026 | 5/19/2026 3:59:59 PM EST | |
| 63.00 | 5.00 | 5.60 | 5.30 | 4.90 | % | 0.08 | 153 | 0 | 0.64 | -0.51 | 0.04 | -0.08 | 5/19/2026 | 5/19/2026 3:59:59 PM EST | |
| 64.00 | 5.30 | 6.20 | 5.75 | % | 0.09 | 0 | 0 | 0.61 | -0.55 | 0.04 | -0.08 | 5/19/2026 3:59:59 PM EST | |||
| 65.00 | 6.00 | 6.80 | 6.40 | 6.10 | -1.31 | -17.68% | 0.10 | 14 | 194 | 0.62 | -0.58 | 0.04 | -0.08 | 5/19/2026 | 5/19/2026 3:59:59 PM EST |
| 66.00 | 6.60 | 7.50 | 7.05 | 6.70 | % | 0.11 | 18 | 0 | 0.62 | -0.61 | 0.03 | -0.08 | 5/19/2026 | 5/19/2026 3:59:59 PM EST | |
| 67.00 | 7.40 | 8.20 | 7.80 | % | 0.12 | 0 | 0 | 0.62 | -0.64 | 0.03 | -0.07 | 5/19/2026 3:59:59 PM EST | |||
| 68.00 | 8.10 | 8.90 | 8.50 | % | 0.12 | 0 | 0 | 0.62 | -0.67 | 0.03 | -0.07 | 5/19/2026 3:59:59 PM EST | |||
| 69.00 | 8.50 | 9.90 | 9.20 | % | 0.13 | 0 | 0 | 0.61 | -0.70 | 0.03 | -0.07 | 5/19/2026 3:59:59 PM EST | |||
| 70.00 | 9.80 | 10.50 | 10.15 | 8.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.64 | -0.73 | 0.03 | -0.07 | 5/14/2026 | 5/19/2026 3:59:59 PM EST |
| 71.00 | 10.00 | 11.30 | 10.65 | % | 0.15 | 0 | 0 | 0.57 | -0.75 | 0.03 | -0.06 | 5/19/2026 3:59:59 PM EST | |||
| 72.00 | 10.80 | 12.40 | 11.60 | % | 0.16 | 0 | 0 | 0.58 | -0.78 | 0.03 | -0.06 | 5/19/2026 3:59:59 PM EST | |||
| 75.00 | 13.40 | 15.00 | 14.20 | % | 0.19 | 0 | 0 | 0.80 | -0.83 | 0.02 | -0.05 | 5/19/2026 3:59:59 PM EST | |||
| 80.00 | 17.90 | 19.50 | 18.70 | % | 0.23 | 0 | 0 | 0.84 | -0.90 | 0.02 | -0.04 | 5/19/2026 3:59:59 PM EST | |||
| 85.00 | 22.50 | 24.40 | 23.45 | % | 0.28 | 0 | 0 | 0.94 | -0.94 | 0.01 | -0.02 | 5/19/2026 3:59:59 PM EST |