Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $400.63 as of 6/16/2026 1:07:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 217.00 | 220.20 | 218.60 | % | 1.21 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 185.00 | 212.10 | 215.20 | 213.65 | % | 1.15 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 190.00 | 207.10 | 210.20 | 208.65 | % | 1.10 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 195.00 | 202.10 | 205.20 | 203.65 | % | 1.04 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 200.00 | 197.10 | 200.20 | 198.65 | % | 0.99 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 205.00 | 192.10 | 195.20 | 193.65 | % | 0.94 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 210.00 | 187.10 | 190.20 | 188.65 | % | 0.90 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 215.00 | 182.10 | 185.20 | 183.65 | % | 0.85 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 220.00 | 177.10 | 180.20 | 178.65 | % | 0.81 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 225.00 | 172.10 | 175.20 | 173.65 | % | 0.77 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 230.00 | 167.10 | 170.20 | 168.65 | % | 0.73 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 235.00 | 162.10 | 165.20 | 163.65 | % | 0.70 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 240.00 | 157.10 | 160.30 | 158.70 | % | 0.66 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 245.00 | 152.10 | 155.30 | 153.70 | % | 0.63 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 250.00 | 147.10 | 150.30 | 148.70 | % | 0.59 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 255.00 | 142.10 | 145.30 | 143.70 | % | 0.56 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 260.00 | 137.20 | 140.30 | 138.75 | % | 0.53 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 265.00 | 132.20 | 135.30 | 133.75 | % | 0.50 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 270.00 | 127.20 | 130.30 | 128.75 | % | 0.48 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 275.00 | 122.20 | 125.30 | 123.75 | % | 0.45 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 280.00 | 117.20 | 120.30 | 118.75 | 106.88 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 11:58:53 AM EST |
| 285.00 | 112.20 | 115.30 | 113.75 | % | 0.40 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 290.00 | 107.20 | 110.30 | 108.75 | % | 0.38 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 295.00 | 102.20 | 105.30 | 103.75 | % | 0.35 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 300.00 | 97.20 | 100.30 | 98.75 | % | 0.33 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 305.00 | 92.20 | 95.30 | 93.75 | % | 0.31 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 310.00 | 87.20 | 90.40 | 88.80 | % | 0.29 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 315.00 | 82.20 | 85.40 | 83.80 | % | 0.27 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 320.00 | 77.10 | 80.40 | 78.75 | % | 0.25 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 325.00 | 72.30 | 75.40 | 73.85 | % | 0.23 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 327.50 | 69.80 | 72.90 | 71.35 | % | 0.22 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 330.00 | 67.30 | 70.40 | 68.85 | % | 0.21 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 332.50 | 64.80 | 67.90 | 66.35 | % | 0.20 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 335.00 | 62.30 | 65.40 | 63.85 | % | 0.19 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 337.50 | 59.80 | 63.00 | 61.40 | % | 0.18 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 340.00 | 57.20 | 60.50 | 58.85 | 38.40 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.73 | 1.00 | 0.00 | -0.01 | 6/1/2026 | 6/16/2026 11:58:53 AM EST |
| 342.50 | 54.90 | 58.00 | 56.45 | % | 0.16 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 6/16/2026 11:58:53 AM EST | |||
| 345.00 | 52.40 | 55.50 | 53.95 | % | 0.16 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 6/16/2026 11:58:53 AM EST | |||
| 347.50 | 50.00 | 53.40 | 51.70 | % | 0.15 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 6/16/2026 11:58:53 AM EST | |||
| 350.00 | 47.50 | 50.60 | 49.05 | 15.75 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.62 | 0.99 | 0.00 | -0.03 | 5/13/2026 | 6/16/2026 11:58:53 AM EST |
| 352.50 | 45.00 | 48.20 | 46.60 | % | 0.13 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 6/16/2026 11:58:53 AM EST | |||
| 355.00 | 42.60 | 45.70 | 44.15 | 39.19 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.59 | 0.98 | 0.00 | -0.05 | 6/5/2026 | 6/16/2026 11:58:53 AM EST |
| 357.50 | 40.00 | 43.30 | 41.65 | % | 0.12 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.07 | 6/16/2026 11:58:53 AM EST | |||
| 360.00 | 38.10 | 41.40 | 39.75 | 34.69 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.54 | 0.96 | 0.00 | -0.11 | 6/5/2026 | 6/16/2026 11:58:53 AM EST |
| 362.50 | 35.30 | 38.50 | 36.90 | % | 0.10 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.14 | 6/16/2026 11:58:53 AM EST | |||
| 365.00 | 33.00 | 36.00 | 34.50 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.49 | 0.93 | 0.01 | -0.16 | 5/21/2026 | 6/16/2026 11:58:53 AM EST |
| 367.50 | 31.00 | 33.60 | 32.30 | % | 0.09 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.17 | 6/16/2026 11:58:53 AM EST | |||
| 370.00 | 28.10 | 31.30 | 29.70 | 22.79 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.44 | 0.90 | 0.01 | -0.19 | 5/27/2026 | 6/16/2026 11:58:53 AM EST |
| 372.50 | 26.00 | 29.20 | 27.60 | % | 0.07 | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.22 | 6/16/2026 11:58:53 AM EST | |||
| 375.00 | 24.10 | 26.90 | 25.50 | 26.47 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.32 | 0.86 | 0.01 | -0.24 | 6/12/2026 | 6/16/2026 11:58:53 AM EST |
| 377.50 | 21.70 | 24.50 | 23.10 | % | 0.06 | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.26 | 6/16/2026 11:58:53 AM EST | |||
| 380.00 | 19.20 | 21.90 | 20.55 | 16.59 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.31 | 0.81 | 0.01 | -0.29 | 6/8/2026 | 6/16/2026 11:58:53 AM EST |
| 382.50 | 17.50 | 20.50 | 19.00 | % | 0.05 | 0 | 0 | 0.31 | 0.78 | 0.01 | -0.31 | 6/16/2026 11:58:53 AM EST | |||
| 385.00 | 15.40 | 18.30 | 16.85 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.30 | 0.74 | 0.02 | -0.34 | 6/4/2026 | 6/16/2026 11:58:53 AM EST |
| 387.50 | 13.10 | 16.20 | 14.65 | 22.80 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.30 | 0.70 | 0.02 | -0.35 | 6/15/2026 | 6/16/2026 11:58:53 AM EST |
| 390.00 | 11.30 | 14.10 | 12.70 | 22.51 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.29 | 0.66 | 0.02 | -0.36 | 6/15/2026 | 6/16/2026 11:58:53 AM EST |
| 392.50 | 9.30 | 12.00 | 10.65 | 10.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.27 | 0.61 | 0.02 | -0.37 | 6/11/2026 | 6/16/2026 11:58:53 AM EST |
| 395.00 | 8.20 | 10.10 | 9.15 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.27 | 0.57 | 0.02 | -0.37 | 6/15/2026 | 6/16/2026 11:58:53 AM EST |
| 397.50 | 6.20 | 9.00 | 7.60 | 9.70 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.26 | 0.51 | 0.02 | -0.37 | 6/15/2026 | 6/16/2026 11:58:53 AM EST |
| 400.00 | 5.30 | 7.40 | 6.35 | 3.48 | -4.29 | -55.22% | 0.02 | 2 | 13 | 0.25 | 0.46 | 0.02 | -0.36 | 6/16/2026 | 6/16/2026 11:58:53 AM EST |
| 402.50 | 4.20 | 5.90 | 5.05 | 3.20 | -3.27 | -50.55% | 0.01 | 1 | 10 | 0.27 | 0.40 | 0.02 | -0.34 | 6/16/2026 | 6/16/2026 11:58:53 AM EST |
| 405.00 | 3.60 | 4.90 | 4.25 | 4.15 | -1.85 | -30.84% | 0.01 | 2 | 37 | 0.27 | 0.35 | 0.02 | -0.32 | 6/16/2026 | 6/16/2026 11:58:53 AM EST |
| 407.50 | 3.10 | 4.10 | 3.60 | 3.00 | % | 0.01 | 1 | 0 | 0.27 | 0.30 | 0.02 | -0.30 | 6/16/2026 | 6/16/2026 11:58:53 AM EST | |
| 410.00 | 2.45 | 3.80 | 3.13 | 7.78 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.28 | 0.25 | 0.02 | -0.27 | 6/15/2026 | 6/16/2026 11:58:53 AM EST |
| 412.50 | 1.85 | 3.40 | 2.63 | 2.30 | % | 0.01 | 125 | 0 | 0.26 | 0.20 | 0.02 | -0.23 | 6/16/2026 | 6/16/2026 11:58:53 AM EST | |
| 415.00 | 0.30 | 3.20 | 1.75 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.23 | 0.16 | 0.01 | -0.21 | 6/15/2026 | 6/16/2026 11:58:53 AM EST |
| 417.50 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.36 | 0.13 | 0.01 | -0.18 | 6/16/2026 11:58:53 AM EST | |||
| 420.00 | 0.00 | 1.40 | 0.70 | 0.70 | -1.20 | -63.16% | 0.00 | 1 | 2 | 0.30 | 0.10 | 0.01 | -0.15 | 6/16/2026 | 6/16/2026 11:58:53 AM EST |
| 422.50 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.40 | 0.08 | 0.01 | -0.12 | 6/16/2026 11:58:53 AM EST | |||
| 425.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.01 | -0.10 | 6/16/2026 11:58:53 AM EST | |||
| 427.50 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.35 | 0.05 | 0.01 | -0.08 | 6/15/2026 | 6/16/2026 11:58:53 AM EST |
| 430.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.45 | 0.03 | 0.00 | -0.06 | 6/16/2026 11:58:53 AM EST | |||
| 432.50 | 0.00 | 1.20 | 0.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.39 | 0.03 | 0.00 | -0.05 | 6/15/2026 | 6/16/2026 11:58:53 AM EST |
| 435.00 | 0.00 | 2.30 | 1.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.02 | 0.00 | -0.04 | 6/15/2026 | 6/16/2026 11:58:53 AM EST |
| 437.50 | 0.00 | 1.05 | 0.53 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.01 | 0.00 | -0.03 | 6/15/2026 | 6/16/2026 11:58:53 AM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.02 | 6/16/2026 11:58:53 AM EST | |||
| 442.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 6/16/2026 11:58:53 AM EST | |||
| 445.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 6/16/2026 11:58:53 AM EST | |||
| 447.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 6/16/2026 11:58:53 AM EST | |||
| 450.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 452.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 455.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 460.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 465.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 470.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.78 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 11:58:53 AM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 11:58:53 AM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 275.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 285.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 295.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/16/2026 11:58:53 AM EST |
| 305.00 | 0.00 | 2.15 | 1.08 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/16/2026 11:58:53 AM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 315.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 11:58:53 AM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 11:58:53 AM EST |
| 327.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 332.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 335.00 | 0.00 | 2.20 | 1.10 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 11:58:53 AM EST |
| 337.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | 2.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/16/2026 11:58:53 AM EST |
| 342.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.01 | 6/16/2026 11:58:53 AM EST | |||
| 345.00 | 0.00 | 2.30 | 1.15 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.70 | -0.01 | 0.00 | -0.02 | 6/5/2026 | 6/16/2026 11:58:53 AM EST |
| 347.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.02 | 6/16/2026 11:58:53 AM EST | |||
| 350.00 | 0.00 | 2.35 | 1.18 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | -0.01 | 0.00 | -0.03 | 6/1/2026 | 6/16/2026 11:58:53 AM EST |
| 352.50 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.04 | 6/16/2026 11:58:53 AM EST | |||
| 355.00 | 0.00 | 2.45 | 1.23 | 1.96 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | -0.02 | 0.00 | -0.05 | 6/10/2026 | 6/16/2026 11:58:53 AM EST |
| 357.50 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.60 | -0.03 | 0.00 | -0.07 | 6/16/2026 11:58:53 AM EST | |||
| 360.00 | 0.05 | 2.60 | 1.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.42 | -0.04 | 0.00 | -0.11 | 6/12/2026 | 6/16/2026 11:58:53 AM EST |
| 362.50 | 0.05 | 2.20 | 1.13 | % | 0.00 | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.14 | 6/16/2026 11:58:53 AM EST | |||
| 365.00 | 0.35 | 1.45 | 0.90 | 1.25 | -1.08 | -46.36% | 0.00 | 6 | 4 | 0.36 | -0.07 | 0.01 | -0.16 | 6/16/2026 | 6/16/2026 11:58:53 AM EST |
| 367.50 | 0.15 | 2.70 | 1.43 | 1.75 | % | 0.00 | 1 | 0 | 0.37 | -0.08 | 0.01 | -0.17 | 6/16/2026 | 6/16/2026 11:58:53 AM EST | |
| 370.00 | 0.20 | 3.20 | 1.70 | 3.28 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.37 | -0.10 | 0.01 | -0.19 | 6/10/2026 | 6/16/2026 11:58:53 AM EST |
| 372.50 | 0.30 | 3.30 | 1.80 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.36 | -0.12 | 0.01 | -0.22 | 6/12/2026 | 6/16/2026 11:58:53 AM EST |
| 375.00 | 0.75 | 3.40 | 2.08 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.36 | -0.14 | 0.01 | -0.24 | 6/12/2026 | 6/16/2026 11:58:53 AM EST |
| 377.50 | 1.10 | 3.40 | 2.25 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.16 | 0.01 | -0.26 | 6/15/2026 | 6/16/2026 11:58:53 AM EST |
| 380.00 | 1.50 | 3.40 | 2.45 | 1.90 | +0.24 | +14.46% | 0.01 | 14 | 21 | 0.32 | -0.19 | 0.01 | -0.29 | 6/16/2026 | 6/16/2026 11:58:53 AM EST |
| 382.50 | 1.75 | 3.90 | 2.83 | % | 0.01 | 0 | 0 | 0.34 | -0.22 | 0.01 | -0.31 | 6/16/2026 11:58:53 AM EST | |||
| 385.00 | 2.35 | 3.20 | 2.78 | 2.60 | +0.14 | +5.70% | 0.01 | 10 | 15 | 0.29 | -0.26 | 0.02 | -0.34 | 6/16/2026 | 6/16/2026 11:58:53 AM EST |
| 387.50 | 2.80 | 4.80 | 3.80 | % | 0.01 | 0 | 0 | 0.31 | -0.30 | 0.02 | -0.35 | 6/16/2026 11:58:53 AM EST | |||
| 390.00 | 3.30 | 5.20 | 4.25 | 6.50 | +3.83 | +143.45% | 0.01 | 1 | 4 | 0.30 | -0.34 | 0.02 | -0.36 | 6/16/2026 | 6/16/2026 11:58:53 AM EST |
| 392.50 | 3.80 | 6.00 | 4.90 | % | 0.01 | 0 | 0 | 0.28 | -0.39 | 0.02 | -0.37 | 6/16/2026 11:58:53 AM EST | |||
| 395.00 | 4.20 | 6.80 | 5.50 | 6.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | -0.43 | 0.02 | -0.37 | 6/12/2026 | 6/16/2026 11:58:53 AM EST |
| 397.50 | 5.30 | 7.80 | 6.55 | 5.68 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.49 | 0.02 | -0.37 | 6/15/2026 | 6/16/2026 11:58:53 AM EST |
| 400.00 | 6.40 | 8.90 | 7.65 | 6.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.26 | -0.54 | 0.02 | -0.36 | 6/15/2026 | 6/16/2026 11:58:53 AM EST |
| 402.50 | 7.70 | 10.20 | 8.95 | % | 0.02 | 0 | 0 | 0.26 | -0.60 | 0.02 | -0.34 | 6/16/2026 11:58:53 AM EST | |||
| 405.00 | 9.20 | 11.70 | 10.45 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | -0.65 | 0.02 | -0.32 | 6/15/2026 | 6/16/2026 11:58:53 AM EST |
| 407.50 | 10.80 | 13.70 | 12.25 | % | 0.03 | 0 | 0 | 0.25 | -0.70 | 0.02 | -0.30 | 6/16/2026 11:58:53 AM EST | |||
| 410.00 | 12.40 | 14.80 | 13.60 | 8.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.25 | -0.75 | 0.02 | -0.27 | 6/15/2026 | 6/16/2026 11:58:53 AM EST |
| 412.50 | 14.30 | 17.10 | 15.70 | % | 0.04 | 0 | 0 | 0.24 | -0.80 | 0.02 | -0.23 | 6/16/2026 11:58:53 AM EST | |||
| 415.00 | 16.30 | 19.10 | 17.70 | % | 0.04 | 0 | 0 | 0.34 | -0.84 | 0.01 | -0.21 | 6/16/2026 11:58:53 AM EST | |||
| 417.50 | 18.60 | 21.20 | 19.90 | % | 0.05 | 0 | 0 | 0.35 | -0.87 | 0.01 | -0.18 | 6/16/2026 11:58:53 AM EST | |||
| 420.00 | 20.60 | 23.40 | 22.00 | % | 0.05 | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.15 | 6/16/2026 11:58:53 AM EST | |||
| 422.50 | 23.00 | 25.80 | 24.40 | % | 0.06 | 0 | 0 | 0.38 | -0.92 | 0.01 | -0.12 | 6/16/2026 11:58:53 AM EST | |||
| 425.00 | 25.30 | 28.50 | 26.90 | % | 0.06 | 0 | 0 | 0.40 | -0.94 | 0.01 | -0.10 | 6/16/2026 11:58:53 AM EST | |||
| 427.50 | 27.40 | 30.90 | 29.15 | % | 0.07 | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.08 | 6/16/2026 11:58:53 AM EST | |||
| 430.00 | 30.20 | 33.10 | 31.65 | 32.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.43 | -0.97 | 0.00 | -0.06 | 6/9/2026 | 6/16/2026 11:58:53 AM EST |
| 432.50 | 32.70 | 35.40 | 34.05 | % | 0.08 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.05 | 6/16/2026 11:58:53 AM EST | |||
| 435.00 | 35.10 | 38.30 | 36.70 | % | 0.08 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.04 | 6/16/2026 11:58:53 AM EST | |||
| 437.50 | 37.60 | 40.80 | 39.20 | % | 0.09 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 6/16/2026 11:58:53 AM EST | |||
| 440.00 | 40.10 | 43.00 | 41.55 | % | 0.09 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 6/16/2026 11:58:53 AM EST | |||
| 442.50 | 42.60 | 45.80 | 44.20 | % | 0.10 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 6/16/2026 11:58:53 AM EST | |||
| 445.00 | 45.10 | 48.30 | 46.70 | % | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 6/16/2026 11:58:53 AM EST | |||
| 447.50 | 47.60 | 50.80 | 49.20 | % | 0.11 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 6/16/2026 11:58:53 AM EST | |||
| 450.00 | 50.10 | 53.30 | 51.70 | % | 0.11 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 452.50 | 52.60 | 55.50 | 54.05 | % | 0.12 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 455.00 | 55.10 | 58.30 | 56.70 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 460.00 | 60.10 | 63.30 | 61.70 | % | 0.13 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 465.00 | 65.10 | 68.30 | 66.70 | % | 0.14 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST | |||
| 470.00 | 70.10 | 73.30 | 71.70 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/16/2026 11:58:53 AM EST |