Options Chain for TALEN ENERGY CORP COM (TLN) - $386.21 as of 6/16/2026 1:41:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 195.00 | 201.60 | 198.30 | % | 0.90 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 225.00 | 188.60 | 196.80 | 192.70 | % | 0.86 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 230.00 | 184.00 | 191.80 | 187.90 | % | 0.82 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 235.00 | 179.50 | 186.80 | 183.15 | % | 0.78 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 240.00 | 174.50 | 181.60 | 178.05 | % | 0.74 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 245.00 | 169.10 | 176.60 | 172.85 | 96.00 | 0.00 | 0.00% | 0.71 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 12:58:53 PM EST |
| 250.00 | 164.10 | 171.80 | 167.95 | 91.40 | 0.00 | 0.00% | 0.67 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 12:58:53 PM EST |
| 255.00 | 159.50 | 166.60 | 163.05 | % | 0.64 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 260.00 | 154.60 | 161.80 | 158.20 | 82.60 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 12:58:53 PM EST |
| 265.00 | 149.40 | 157.00 | 153.20 | 78.20 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 12:58:53 PM EST |
| 270.00 | 144.40 | 151.90 | 148.15 | 73.70 | 0.00 | 0.00% | 0.55 | 0 | 12 | 1.89 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 12:58:53 PM EST |
| 275.00 | 139.00 | 146.90 | 142.95 | % | 0.52 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 280.00 | 134.30 | 142.00 | 138.15 | 65.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 12:58:53 PM EST |
| 285.00 | 129.60 | 136.90 | 133.25 | 81.90 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:53 PM EST |
| 290.00 | 124.80 | 131.80 | 128.30 | % | 0.44 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 295.00 | 120.20 | 126.80 | 123.50 | % | 0.42 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 300.00 | 115.20 | 121.80 | 118.50 | % | 0.40 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 305.00 | 110.20 | 116.50 | 113.35 | 63.30 | 0.00 | 0.00% | 0.37 | 0 | 11 | 1.42 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:53 PM EST |
| 310.00 | 105.30 | 111.80 | 108.55 | 59.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:53 PM EST |
| 315.00 | 100.50 | 107.00 | 103.75 | 54.90 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:53 PM EST |
| 320.00 | 95.40 | 102.00 | 98.70 | % | 0.31 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 325.00 | 90.80 | 97.00 | 93.90 | 24.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 12:58:53 PM EST |
| 327.50 | 88.30 | 94.30 | 91.30 | % | 0.28 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 330.00 | 85.60 | 92.00 | 88.80 | 32.31 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.15 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:53 PM EST |
| 332.50 | 83.40 | 90.00 | 86.70 | % | 0.26 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 335.00 | 80.90 | 87.50 | 84.20 | 22.30 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.16 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:53 PM EST |
| 337.50 | 78.30 | 85.00 | 81.65 | % | 0.24 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 340.00 | 76.20 | 82.00 | 79.10 | 59.86 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:58:53 PM EST |
| 342.50 | 73.80 | 80.00 | 76.90 | % | 0.22 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 345.00 | 71.40 | 77.20 | 74.30 | 19.50 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.05 | 0.99 | 0.00 | -0.04 | 6/11/2026 | 6/16/2026 12:58:53 PM EST |
| 347.50 | 68.70 | 75.00 | 71.85 | 23.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.11 | 0.99 | 0.00 | -0.03 | 6/12/2026 | 6/16/2026 12:58:53 PM EST |
| 350.00 | 65.20 | 72.90 | 69.05 | 22.10 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.05 | 0.99 | 0.00 | -0.04 | 6/12/2026 | 6/16/2026 12:58:53 PM EST |
| 352.50 | 63.60 | 71.00 | 67.30 | 12.55 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.99 | 0.98 | 0.00 | -0.05 | 6/11/2026 | 6/16/2026 12:58:53 PM EST |
| 355.00 | 61.90 | 67.80 | 64.85 | 32.77 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.99 | 0.98 | 0.00 | -0.07 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 357.50 | 59.20 | 65.40 | 62.30 | 10.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.97 | 0.97 | 0.00 | -0.09 | 6/11/2026 | 6/16/2026 12:58:53 PM EST |
| 360.00 | 57.20 | 62.80 | 60.00 | 55.00 | +32.10 | +140.18% | 0.17 | 1 | 3 | 0.92 | 0.94 | 0.00 | -0.18 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 365.00 | 52.00 | 59.00 | 55.50 | 29.98 | 0.00 | 0.00% | 0.15 | 0 | 20 | 0.87 | 0.92 | 0.00 | -0.23 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 367.50 | 49.50 | 56.60 | 53.05 | % | 0.14 | 0 | 0 | 0.86 | 0.92 | 0.00 | -0.22 | 6/16/2026 12:58:53 PM EST | |||
| 370.00 | 47.30 | 54.30 | 50.80 | 6.28 | 0.00 | 0.00% | 0.14 | 0 | 11 | 0.84 | 0.90 | 0.00 | -0.28 | 6/10/2026 | 6/16/2026 12:58:53 PM EST |
| 372.50 | 45.40 | 52.00 | 48.70 | % | 0.13 | 0 | 0 | 0.85 | 0.89 | 0.01 | -0.32 | 6/16/2026 12:58:53 PM EST | |||
| 375.00 | 43.20 | 49.00 | 46.10 | 23.20 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.82 | 0.88 | 0.01 | -0.34 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 377.50 | 41.00 | 47.30 | 44.15 | 43.60 | % | 0.12 | 2 | 0 | 0.78 | 0.86 | 0.01 | -0.36 | 6/16/2026 | 6/16/2026 12:58:53 PM EST | |
| 380.00 | 39.40 | 45.10 | 42.25 | 41.70 | +34.40 | +471.24% | 0.11 | 2 | 14 | 0.63 | 0.85 | 0.01 | -0.38 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 382.50 | 36.30 | 43.00 | 39.65 | 18.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.80 | 0.84 | 0.01 | -0.39 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 385.00 | 35.40 | 41.00 | 38.20 | 35.10 | +17.50 | +99.44% | 0.10 | 2 | 11 | 0.59 | 0.82 | 0.01 | -0.42 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 387.50 | 32.60 | 39.00 | 35.80 | 35.70 | +19.10 | +115.06% | 0.09 | 3 | 3 | 0.59 | 0.80 | 0.01 | -0.46 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 390.00 | 31.00 | 36.90 | 33.95 | 39.93 | +26.35 | +194.04% | 0.09 | 1 | 7 | 0.62 | 0.78 | 0.01 | -0.49 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 392.50 | 28.00 | 34.90 | 31.45 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.58 | 0.76 | 0.01 | -0.51 | 6/11/2026 | 6/16/2026 12:58:53 PM EST |
| 395.00 | 26.50 | 33.00 | 29.75 | 13.30 | 0.00 | 0.00% | 0.08 | 0 | 108 | 0.58 | 0.74 | 0.01 | -0.54 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 400.00 | 23.00 | 29.30 | 26.15 | 29.98 | +20.95 | +232.01% | 0.07 | 2 | 18 | 0.58 | 0.70 | 0.01 | -0.59 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 405.00 | 21.20 | 26.00 | 23.60 | 15.40 | +6.31 | +69.42% | 0.06 | 10 | 47 | 0.57 | 0.65 | 0.01 | -0.63 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 410.00 | 18.70 | 22.70 | 20.70 | 19.95 | +18.30 | +1,109.10% | 0.05 | 5 | 16 | 0.56 | 0.60 | 0.01 | -0.67 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 415.00 | 16.50 | 19.80 | 18.15 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.58 | 0.54 | 0.01 | -0.69 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 420.00 | 13.90 | 17.00 | 15.45 | 15.00 | +12.75 | +566.67% | 0.04 | 7 | 34 | 0.56 | 0.49 | 0.01 | -0.70 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 425.00 | 11.90 | 14.70 | 13.30 | 12.46 | +9.06 | +266.48% | 0.03 | 7 | 28 | 0.58 | 0.44 | 0.01 | -0.70 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 430.00 | 9.90 | 12.40 | 11.15 | 12.20 | +9.30 | +320.69% | 0.03 | 10 | 41 | 0.56 | 0.39 | 0.01 | -0.69 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 435.00 | 8.30 | 10.60 | 9.45 | 8.50 | +6.10 | +254.17% | 0.02 | 83 | 16 | 0.59 | 0.35 | 0.01 | -0.67 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 440.00 | 6.30 | 9.30 | 7.80 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.58 | 0.31 | 0.01 | -0.64 | 6/9/2026 | 6/16/2026 12:58:53 PM EST |
| 445.00 | 4.40 | 8.10 | 6.25 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.57 | 0.27 | 0.01 | -0.62 | 6/9/2026 | 6/16/2026 12:58:53 PM EST |
| 450.00 | 3.50 | 8.50 | 6.00 | 3.40 | +3.00 | +750.00% | 0.01 | 2 | 27 | 0.61 | 0.23 | 0.01 | -0.58 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 455.00 | 2.25 | 8.00 | 5.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.61 | 0.20 | 0.01 | -0.54 | 6/9/2026 | 6/16/2026 12:58:53 PM EST |
| 460.00 | 2.10 | 4.90 | 3.50 | 3.55 | +3.25 | +1,083.34% | 0.01 | 6 | 72 | 0.49 | 0.19 | 0.01 | -0.55 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 465.00 | 1.05 | 10.00 | 5.53 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.69 | 0.15 | 0.01 | -0.46 | 6/5/2026 | 6/16/2026 12:58:53 PM EST |
| 470.00 | 1.60 | 4.40 | 3.00 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.65 | 0.13 | 0.00 | -0.43 | 6/5/2026 | 6/16/2026 12:58:53 PM EST |
| 475.00 | 1.60 | 2.75 | 2.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.76 | 0.11 | 0.00 | -0.37 | 6/12/2026 | 6/16/2026 12:58:53 PM EST |
| 480.00 | 1.40 | 2.30 | 1.85 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.82 | 0.09 | 0.00 | -0.33 | 6/5/2026 | 6/16/2026 12:58:53 PM EST |
| 490.00 | 0.85 | 2.30 | 1.58 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.66 | 0.08 | 0.00 | -0.31 | 6/4/2026 | 6/16/2026 12:58:53 PM EST |
| 500.00 | 0.00 | 3.00 | 1.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.86 | 0.05 | 0.00 | -0.20 | 6/9/2026 | 6/16/2026 12:58:53 PM EST |
| 510.00 | 0.50 | 1.35 | 0.93 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.04 | 0.00 | -0.20 | 6/9/2026 | 6/16/2026 12:58:53 PM EST |
| 520.00 | 0.35 | 1.20 | 0.78 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.82 | 0.03 | 0.00 | -0.14 | 6/9/2026 | 6/16/2026 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.72 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:53 PM EST |
| 225.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.64 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 12:58:53 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.56 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 12:58:53 PM EST |
| 235.00 | 0.00 | 4.80 | 2.40 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:58:53 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:58:53 PM EST |
| 245.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:58:53 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.26 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:53 PM EST |
| 255.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.19 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 12:58:53 PM EST |
| 260.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.12 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 12:58:53 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:53 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 325 | 1.98 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:53 PM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:53 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.85 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 285.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:53 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.72 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:53 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.66 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:53 PM EST |
| 300.00 | 0.00 | 2.25 | 1.13 | 3.50 | +1.40 | +66.67% | 0.00 | 1 | 42 | 1.32 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | 0.20 | -2.30 | -92.00% | 0.01 | 4 | 19 | 1.53 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 310.00 | 0.00 | 1.45 | 0.73 | 1.50 | -1.00 | -40.00% | 0.00 | 1 | 84 | 1.10 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 315.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.41 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 320.00 | 0.00 | 1.75 | 0.88 | 1.77 | -2.63 | -59.78% | 0.00 | 1 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | 11.20 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.29 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:53 PM EST |
| 327.50 | 0.00 | 4.80 | 2.40 | 6.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:53 PM EST |
| 330.00 | 0.20 | 4.70 | 2.45 | 0.55 | -0.50 | -47.62% | 0.01 | 4 | 20 | 0.93 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 332.50 | 0.00 | 4.80 | 2.40 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:53 PM EST |
| 335.00 | 0.00 | 4.80 | 2.40 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.17 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:53 PM EST |
| 337.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 180 | 1.12 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:53 PM EST |
| 342.50 | 0.00 | 4.80 | 2.40 | 1.50 | % | 0.01 | 1 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST | |
| 345.00 | 0.05 | 2.95 | 1.50 | 0.80 | -3.30 | -80.49% | 0.00 | 11 | 10 | 0.68 | -0.01 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 347.50 | 0.05 | 9.20 | 4.63 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.87 | -0.01 | 0.00 | -0.03 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 350.00 | 0.20 | 7.50 | 3.85 | 11.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | -0.01 | 0.00 | -0.04 | 6/12/2026 | 6/16/2026 12:58:53 PM EST |
| 352.50 | 0.00 | 4.80 | 2.40 | 18.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.97 | -0.02 | 0.00 | -0.05 | 6/10/2026 | 6/16/2026 12:58:53 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.94 | -0.02 | 0.00 | -0.07 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 357.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.09 | 6/16/2026 12:58:53 PM EST | |||
| 360.00 | 0.05 | 4.30 | 2.18 | 2.05 | -19.45 | -90.47% | 0.01 | 17 | 19 | 0.69 | -0.06 | 0.00 | -0.18 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 365.00 | 0.15 | 6.00 | 3.08 | 9.52 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.64 | -0.08 | 0.00 | -0.23 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 367.50 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.70 | -0.08 | 0.00 | -0.22 | 6/16/2026 12:58:53 PM EST | |||
| 370.00 | 0.15 | 4.90 | 2.53 | 23.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | -0.10 | 0.00 | -0.28 | 6/5/2026 | 6/16/2026 12:58:53 PM EST |
| 372.50 | 0.05 | 6.90 | 3.48 | % | 0.01 | 0 | 0 | 0.57 | -0.11 | 0.01 | -0.32 | 6/16/2026 12:58:53 PM EST | |||
| 375.00 | 0.10 | 6.70 | 3.40 | 14.94 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.12 | 0.01 | -0.34 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 377.50 | 0.10 | 7.50 | 3.80 | % | 0.01 | 0 | 0 | 0.55 | -0.14 | 0.01 | -0.36 | 6/16/2026 12:58:53 PM EST | |||
| 380.00 | 0.60 | 7.00 | 3.80 | 13.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.15 | 0.01 | -0.38 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 382.50 | 3.40 | 8.40 | 5.90 | % | 0.02 | 0 | 0 | 0.68 | -0.16 | 0.01 | -0.39 | 6/16/2026 12:58:53 PM EST | |||
| 385.00 | 3.80 | 8.00 | 5.90 | 30.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.65 | -0.18 | 0.01 | -0.42 | 6/5/2026 | 6/16/2026 12:58:53 PM EST |
| 387.50 | 3.50 | 7.60 | 5.55 | 16.50 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.56 | -0.20 | 0.01 | -0.46 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 390.00 | 4.20 | 7.30 | 5.75 | 6.90 | -45.60 | -86.86% | 0.01 | 2 | 1 | 0.58 | -0.22 | 0.01 | -0.49 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 392.50 | 5.00 | 7.90 | 6.45 | 19.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.24 | 0.01 | -0.51 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 395.00 | 5.50 | 8.80 | 7.15 | 7.40 | -30.20 | -80.32% | 0.02 | 2 | 13 | 0.58 | -0.26 | 0.01 | -0.54 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 400.00 | 7.00 | 10.60 | 8.80 | 9.00 | -32.10 | -78.11% | 0.02 | 4 | 4 | 0.59 | -0.30 | 0.01 | -0.59 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 405.00 | 8.90 | 12.50 | 10.70 | 45.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.58 | -0.35 | 0.01 | -0.63 | 6/5/2026 | 6/16/2026 12:58:53 PM EST |
| 410.00 | 10.90 | 14.80 | 12.85 | 13.65 | -33.25 | -70.90% | 0.03 | 3 | 3 | 0.58 | -0.40 | 0.01 | -0.67 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 415.00 | 13.00 | 17.40 | 15.20 | % | 0.04 | 0 | 0 | 0.58 | -0.46 | 0.01 | -0.69 | 6/16/2026 12:58:53 PM EST | |||
| 420.00 | 15.40 | 20.50 | 17.95 | 37.80 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.59 | -0.51 | 0.01 | -0.70 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 425.00 | 18.20 | 23.50 | 20.85 | 22.16 | -40.04 | -64.38% | 0.05 | 14 | 4 | 0.59 | -0.56 | 0.01 | -0.70 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 430.00 | 20.70 | 25.90 | 23.30 | 66.60 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.57 | -0.61 | 0.01 | -0.69 | 6/5/2026 | 6/16/2026 12:58:53 PM EST |
| 435.00 | 23.50 | 28.80 | 26.15 | % | 0.06 | 0 | 0 | 0.55 | -0.65 | 0.01 | -0.67 | 6/16/2026 12:58:53 PM EST | |||
| 440.00 | 27.50 | 32.80 | 30.15 | 68.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.57 | -0.69 | 0.01 | -0.64 | 6/4/2026 | 6/16/2026 12:58:53 PM EST |
| 445.00 | 31.10 | 36.30 | 33.70 | 81.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.57 | -0.73 | 0.01 | -0.62 | 6/5/2026 | 6/16/2026 12:58:53 PM EST |
| 450.00 | 34.40 | 40.10 | 37.25 | % | 0.08 | 0 | 0 | 0.55 | -0.77 | 0.01 | -0.58 | 6/16/2026 12:58:53 PM EST | |||
| 455.00 | 38.30 | 43.60 | 40.95 | % | 0.09 | 0 | 0 | 0.51 | -0.80 | 0.01 | -0.54 | 6/16/2026 12:58:53 PM EST | |||
| 460.00 | 42.10 | 48.30 | 45.20 | % | 0.10 | 0 | 0 | 0.75 | -0.81 | 0.01 | -0.55 | 6/16/2026 12:58:53 PM EST | |||
| 465.00 | 46.30 | 52.70 | 49.50 | % | 0.11 | 0 | 0 | 0.76 | -0.85 | 0.01 | -0.46 | 6/16/2026 12:58:53 PM EST | |||
| 470.00 | 50.80 | 57.60 | 54.20 | 114.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.75 | -0.87 | 0.00 | -0.43 | 6/12/2026 | 6/16/2026 12:58:53 PM EST |
| 475.00 | 55.50 | 61.80 | 58.65 | % | 0.12 | 0 | 0 | 0.79 | -0.89 | 0.00 | -0.37 | 6/16/2026 12:58:53 PM EST | |||
| 480.00 | 60.20 | 67.20 | 63.70 | % | 0.13 | 0 | 0 | 0.77 | -0.91 | 0.00 | -0.33 | 6/16/2026 12:58:53 PM EST | |||
| 490.00 | 69.60 | 76.00 | 72.80 | % | 0.15 | 0 | 0 | 0.85 | -0.92 | 0.00 | -0.31 | 6/16/2026 12:58:53 PM EST | |||
| 500.00 | 79.10 | 86.80 | 82.95 | % | 0.17 | 0 | 0 | 0.90 | -0.95 | 0.00 | -0.20 | 6/16/2026 12:58:53 PM EST | |||
| 510.00 | 89.10 | 96.50 | 92.80 | % | 0.18 | 0 | 0 | 0.91 | -0.96 | 0.00 | -0.20 | 6/16/2026 12:58:53 PM EST | |||
| 520.00 | 99.00 | 106.40 | 102.70 | % | 0.20 | 0 | 0 | 0.97 | -0.97 | 0.00 | -0.14 | 6/16/2026 12:58:53 PM EST |