Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $262.33 as of 5/20/2026 7:49:44 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
120.00 160.85 164.35 162.60 179.00 0.00 0.00% 1.35 0 25 2.67 1.00 0.00 -0.04 5/14/2026 5/20/2026 4:00:07 PM EST
125.00 155.90 159.40 157.65 150.70 0.00 0.00% 1.26 0 4 2.56 1.00 0.00 -0.05 4/29/2026 5/20/2026 4:00:07 PM EST
130.00 150.95 154.45 152.70 % 1.17 0 0 2.46 1.00 0.00 -0.06 5/20/2026 4:00:07 PM EST
134.00 147.00 150.55 148.78 % 1.11 0 0 2.39 0.99 0.00 -0.07 5/20/2026 4:00:07 PM EST
135.00 146.00 149.55 147.78 % 1.09 0 0 2.37 0.99 0.00 -0.07 5/20/2026 4:00:07 PM EST
136.00 145.05 148.55 146.80 % 1.08 0 0 2.35 0.99 0.00 -0.07 5/20/2026 4:00:07 PM EST
137.00 144.05 147.55 145.80 % 1.06 0 0 2.33 0.99 0.00 -0.07 5/20/2026 4:00:07 PM EST
138.00 143.05 146.60 144.83 % 1.05 0 0 2.32 0.99 0.00 -0.07 5/20/2026 4:00:07 PM EST
139.00 142.10 145.75 143.93 % 1.04 0 0 2.24 0.99 0.00 -0.08 5/20/2026 4:00:07 PM EST
140.00 141.10 144.65 142.88 % 1.02 0 0 2.29 0.99 0.00 -0.08 5/20/2026 4:00:07 PM EST
141.00 140.15 143.85 142.00 % 1.01 0 0 2.30 0.99 0.00 -0.08 5/20/2026 4:00:07 PM EST
142.00 139.15 143.05 141.10 % 0.99 0 0 2.24 0.99 0.00 -0.08 5/20/2026 4:00:07 PM EST
143.00 138.15 141.85 140.00 144.00 0.00 0.00% 0.98 0 2 2.26 0.99 0.00 -0.08 4/29/2026 5/20/2026 4:00:07 PM EST
144.00 137.20 140.90 139.05 % 0.97 0 0 2.18 0.99 0.00 -0.11 5/20/2026 4:00:07 PM EST
145.00 136.20 139.75 137.98 102.00 0.00 0.00% 0.95 0 1 2.20 0.99 0.00 -0.12 5/19/2026 5/20/2026 4:00:07 PM EST
146.00 135.25 138.65 136.95 % 0.94 0 0 2.15 0.99 0.00 -0.13 5/20/2026 4:00:07 PM EST
147.00 134.25 137.80 136.03 % 0.93 0 0 2.17 0.99 0.00 -0.13 5/20/2026 4:00:07 PM EST
148.00 133.30 136.80 135.05 % 0.91 0 0 2.15 0.98 0.00 -0.14 5/20/2026 4:00:07 PM EST
149.00 132.30 135.85 134.08 % 0.90 0 0 2.14 0.98 0.00 -0.14 5/20/2026 4:00:07 PM EST
150.00 131.35 135.05 133.20 115.38 0.00 0.00% 0.89 0 2 2.08 0.98 0.00 -0.15 5/18/2026 5/20/2026 4:00:07 PM EST
152.50 128.90 132.45 130.68 137.56 0.00 0.00% 0.86 0 11 2.09 0.98 0.00 -0.15 5/11/2026 5/20/2026 4:00:07 PM EST
155.00 126.50 129.90 128.20 138.80 0.00 0.00% 0.83 0 2 2.04 0.98 0.00 -0.17 5/11/2026 5/20/2026 4:00:07 PM EST
157.50 124.10 127.60 125.85 102.37 0.00 0.00% 0.80 0 26 2.02 0.98 0.00 -0.17 5/18/2026 5/20/2026 4:00:07 PM EST
160.00 121.70 125.20 123.45 100.00 0.00 0.00% 0.77 0 5 1.99 0.98 0.00 -0.18 5/19/2026 5/20/2026 4:00:07 PM EST
162.50 119.25 122.70 120.98 138.73 0.00 0.00% 0.74 0 3 1.92 0.98 0.00 -0.18 5/4/2026 5/20/2026 4:00:07 PM EST
165.00 116.90 120.40 118.65 102.83 0.00 0.00% 0.72 0 7 1.92 0.97 0.00 -0.21 5/18/2026 5/20/2026 4:00:07 PM EST
167.50 114.50 118.00 116.25 121.73 0.00 0.00% 0.69 0 5 1.89 0.97 0.00 -0.23 5/1/2026 5/20/2026 4:00:07 PM EST
170.00 112.10 115.65 113.88 112.33 0.00 0.00% 0.67 0 10 1.32 0.96 0.00 -0.25 5/15/2026 5/20/2026 4:00:07 PM EST
175.00 107.35 110.85 109.10 72.10 0.00 0.00% 0.62 0 7 1.37 0.96 0.00 -0.27 5/19/2026 5/20/2026 4:00:07 PM EST
180.00 102.55 106.15 104.35 100.59 +20.59 +25.74% 0.58 1 24 1.38 0.95 0.00 -0.30 5/20/2026 5/20/2026 4:00:07 PM EST
182.50 100.35 103.70 102.03 101.17 0.00 0.00% 0.56 0 2 1.38 0.95 0.00 -0.31 5/15/2026 5/20/2026 4:00:07 PM EST
185.00 98.00 101.45 99.73 % 0.54 0 0 1.37 0.94 0.00 -0.33 5/20/2026 4:00:07 PM EST
187.50 95.55 99.50 97.53 52.17 0.00 0.00% 0.52 0 3 1.36 0.94 0.00 -0.34 4/28/2026 5/20/2026 4:00:07 PM EST
190.00 93.25 97.15 95.20 97.65 +18.79 +23.83% 0.50 2 8 1.39 0.94 0.00 -0.36 5/20/2026 5/20/2026 4:00:07 PM EST
192.50 91.05 94.55 92.80 107.11 0.00 0.00% 0.48 0 1 1.36 0.93 0.00 -0.37 5/13/2026 5/20/2026 4:00:07 PM EST
195.00 88.75 92.45 90.60 56.50 0.00 0.00% 0.46 0 5 1.37 0.93 0.00 -0.39 5/19/2026 5/20/2026 4:00:07 PM EST
197.50 86.35 90.00 88.18 % 0.45 0 0 1.33 0.92 0.00 -0.40 5/20/2026 4:00:07 PM EST
200.00 84.05 87.50 85.78 88.60 +27.99 +46.18% 0.43 5 13 1.31 0.91 0.00 -0.43 5/20/2026 5/20/2026 4:00:07 PM EST
205.00 80.10 83.10 81.60 61.49 0.00 0.00% 0.40 0 34 1.33 0.90 0.00 -0.45 5/19/2026 5/20/2026 4:00:07 PM EST
210.00 75.15 78.75 76.95 54.45 0.00 0.00% 0.37 0 4 1.28 0.89 0.00 -0.49 5/18/2026 5/20/2026 4:00:07 PM EST
215.00 70.85 74.30 72.58 51.02 0.00 0.00% 0.34 0 5 1.26 0.88 0.00 -0.52 5/18/2026 5/20/2026 4:00:07 PM EST
217.50 69.45 72.25 70.85 59.25 0.00 0.00% 0.33 0 1 1.29 0.87 0.00 -0.54 5/12/2026 5/20/2026 4:00:07 PM EST
220.00 66.65 70.35 68.50 53.60 0.00 0.00% 0.31 0 334 1.26 0.86 0.00 -0.56 5/19/2026 5/20/2026 4:00:07 PM EST
222.50 64.55 68.20 66.38 54.90 -14.20 -20.55% 0.30 2 9 1.25 0.85 0.00 -0.57 5/20/2026 5/20/2026 4:00:07 PM EST
225.00 62.55 66.55 64.55 53.30 +7.40 +16.13% 0.29 2 41 1.26 0.84 0.00 -0.59 5/20/2026 5/20/2026 4:00:07 PM EST
227.50 60.55 64.65 62.60 % 0.28 0 0 1.23 0.83 0.00 -0.61 5/20/2026 4:00:07 PM EST
230.00 58.60 61.75 60.18 49.70 +2.90 +6.20% 0.26 2 23 1.22 0.82 0.00 -0.62 5/20/2026 5/20/2026 4:00:07 PM EST
232.50 56.65 60.10 58.38 59.43 +26.88 +82.59% 0.25 10 37 1.22 0.81 0.00 -0.64 5/20/2026 5/20/2026 4:00:07 PM EST
235.00 55.35 58.00 56.68 30.40 0.00 0.00% 0.24 0 31 1.23 0.80 0.00 -0.66 5/18/2026 5/20/2026 4:00:07 PM EST
237.50 52.80 56.50 54.65 39.75 0.00 0.00% 0.23 0 20 1.22 0.79 0.00 -0.67 5/7/2026 5/20/2026 4:00:07 PM EST
240.00 50.90 54.45 52.68 46.00 +5.10 +12.47% 0.22 1 36 1.20 0.78 0.00 -0.69 5/20/2026 5/20/2026 4:00:07 PM EST
242.50 49.05 52.50 50.78 46.86 0.00 0.00% 0.21 0 6 1.19 0.77 0.00 -0.70 5/8/2026 5/20/2026 4:00:07 PM EST
245.00 47.25 51.05 49.15 43.08 +11.60 +36.85% 0.20 1 12 1.20 0.76 0.00 -0.72 5/20/2026 5/20/2026 4:00:07 PM EST
250.00 43.95 47.35 45.65 47.33 +17.33 +57.77% 0.18 8 124 1.19 0.73 0.00 -0.75 5/20/2026 5/20/2026 4:00:07 PM EST
255.00 40.90 44.05 42.48 44.07 +16.07 +57.40% 0.17 14 33 1.18 0.71 0.01 -0.77 5/20/2026 5/20/2026 4:00:07 PM EST
257.50 38.55 42.60 40.58 42.81 +17.11 +66.58% 0.16 77 9 1.17 0.69 0.01 -0.79 5/20/2026 5/20/2026 4:00:07 PM EST
260.00 37.00 40.90 38.95 39.05 +11.90 +43.84% 0.15 513 163 1.16 0.68 0.01 -0.80 5/20/2026 5/20/2026 4:00:07 PM EST
262.50 36.00 39.15 37.58 26.00 +1.21 +4.89% 0.14 2 7 1.16 0.66 0.01 -0.81 5/20/2026 5/20/2026 4:00:07 PM EST
265.00 34.45 37.80 36.13 39.83 +14.03 +54.38% 0.14 19 261 1.16 0.65 0.01 -0.82 5/20/2026 5/20/2026 4:00:07 PM EST
267.50 33.35 36.60 34.98 38.00 +13.50 +55.11% 0.13 6 76 1.17 0.64 0.01 -0.83 5/20/2026 5/20/2026 4:00:07 PM EST
270.00 31.45 34.90 33.18 35.90 +14.61 +68.63% 0.12 26 248 1.15 0.62 0.01 -0.83 5/20/2026 5/20/2026 4:00:07 PM EST
272.50 30.00 33.50 31.75 32.30 +11.90 +58.34% 0.12 15 22 1.14 0.61 0.01 -0.84 5/20/2026 5/20/2026 4:00:07 PM EST
275.00 28.50 32.40 30.45 31.15 +12.15 +63.95% 0.11 13 146 1.14 0.59 0.01 -0.85 5/20/2026 5/20/2026 4:00:07 PM EST
277.50 27.10 30.85 28.98 31.53 +12.77 +68.07% 0.10 7 31 1.13 0.58 0.01 -0.85 5/20/2026 5/20/2026 4:00:07 PM EST
280.00 26.90 29.90 28.40 32.00 +14.40 +81.82% 0.10 12 78 1.16 0.56 0.01 -0.85 5/20/2026 5/20/2026 4:00:07 PM EST
282.50 24.70 28.25 26.48 30.00 +17.00 +130.77% 0.09 34 45 1.12 0.55 0.01 -0.86 5/20/2026 5/20/2026 4:00:07 PM EST
285.00 23.50 26.95 25.23 27.00 +10.00 +58.83% 0.09 16 121 1.12 0.53 0.01 -0.86 5/20/2026 5/20/2026 4:00:07 PM EST
287.50 24.20 26.05 25.13 26.16 +11.16 +74.40% 0.09 19 172 1.12 0.52 0.01 -0.86 5/20/2026 5/20/2026 4:00:07 PM EST
290.00 21.35 24.60 22.98 24.05 +9.40 +64.17% 0.08 38 1,083 1.11 0.50 0.01 -0.86 5/20/2026 5/20/2026 4:00:07 PM EST
292.50 20.20 23.60 21.90 22.34 +8.34 +59.58% 0.07 3 40 1.11 0.49 0.01 -0.85 5/20/2026 5/20/2026 4:00:07 PM EST
295.00 19.20 22.45 20.83 21.65 +9.88 +83.95% 0.07 9 110 1.11 0.47 0.01 -0.85 5/20/2026 5/20/2026 4:00:07 PM EST
297.50 18.50 21.50 20.00 22.00 0.00 0.00% 0.07 0 17 1.11 0.46 0.01 -0.85 5/15/2026 5/20/2026 4:00:07 PM EST
300.00 17.55 20.65 19.10 20.42 +9.56 +88.03% 0.06 92 167 1.10 0.45 0.01 -0.84 5/20/2026 5/20/2026 4:00:07 PM EST
302.50 16.65 20.40 18.53 11.00 0.00 0.00% 0.06 0 1 1.12 0.43 0.01 -0.84 5/19/2026 5/20/2026 4:00:07 PM EST
305.00 15.85 18.75 17.30 20.10 +14.24 +243.01% 0.06 9 18 1.10 0.42 0.01 -0.83 5/20/2026 5/20/2026 4:00:07 PM EST
310.00 14.20 16.85 15.53 16.61 +7.61 +84.56% 0.05 36 51 1.10 0.39 0.01 -0.81 5/20/2026 5/20/2026 4:00:07 PM EST
315.00 12.55 15.45 14.00 14.38 +6.63 +85.55% 0.04 7 36 1.09 0.36 0.01 -0.79 5/20/2026 5/20/2026 4:00:07 PM EST
320.00 11.35 13.95 12.65 12.90 +5.27 +69.07% 0.04 32 88 1.09 0.34 0.01 -0.77 5/20/2026 5/20/2026 4:00:07 PM EST
325.00 10.20 12.60 11.40 12.75 +6.15 +93.19% 0.04 22 52 1.09 0.31 0.01 -0.74 5/20/2026 5/20/2026 4:00:07 PM EST
330.00 9.10 11.55 10.33 11.00 +5.00 +83.34% 0.03 63 138 1.09 0.29 0.01 -0.71 5/20/2026 5/20/2026 4:00:07 PM EST
335.00 8.10 10.20 9.15 9.74 +4.34 +80.37% 0.03 5 25 1.09 0.27 0.01 -0.68 5/20/2026 5/20/2026 4:00:07 PM EST
340.00 7.65 10.25 8.95 8.13 +3.09 +61.31% 0.03 25 247 1.10 0.25 0.00 -0.65 5/20/2026 5/20/2026 4:00:07 PM EST
345.00 6.55 8.25 7.40 7.46 +3.28 +78.47% 0.02 19 62 1.08 0.23 0.00 -0.62 5/20/2026 5/20/2026 4:00:07 PM EST
350.00 5.80 8.30 7.05 6.41 +3.11 +94.25% 0.02 15 67 1.09 0.21 0.00 -0.59 5/20/2026 5/20/2026 4:00:07 PM EST
355.00 5.00 7.25 6.13 6.21 +3.09 +99.04% 0.02 18 51 1.10 0.19 0.00 -0.55 5/20/2026 5/20/2026 4:00:07 PM EST
360.00 4.50 6.30 5.40 5.20 +2.35 +82.46% 0.02 6 134 1.09 0.17 0.00 -0.52 5/20/2026 5/20/2026 4:00:07 PM EST
365.00 4.10 5.85 4.98 4.50 +1.99 +79.29% 0.01 27 37 1.10 0.16 0.00 -0.49 5/20/2026 5/20/2026 4:00:07 PM EST
370.00 3.70 4.90 4.30 4.55 -4.20 -48.00% 0.01 8 51 1.09 0.14 0.00 -0.45 5/20/2026 5/20/2026 4:00:07 PM EST
375.00 3.25 5.30 4.28 3.50 +1.99 +131.79% 0.01 5 47 1.12 0.13 0.00 -0.43 5/20/2026 5/20/2026 4:00:07 PM EST
380.00 3.05 4.50 3.78 4.04 +1.74 +75.66% 0.01 1 68 1.12 0.12 0.00 -0.40 5/20/2026 5/20/2026 4:00:07 PM EST
385.00 2.54 4.00 3.27 5.53 0.00 0.00% 0.01 0 13 1.11 0.11 0.00 -0.37 5/12/2026 5/20/2026 4:00:07 PM EST
390.00 2.39 4.50 3.45 4.43 0.00 0.00% 0.01 0 30 1.15 0.10 0.00 -0.34 5/15/2026 5/20/2026 4:00:07 PM EST
395.00 1.08 3.20 2.14 2.50 0.00 0.00% 0.01 0 15 1.05 0.09 0.00 -0.32 5/18/2026 5/20/2026 4:00:07 PM EST
400.00 1.77 2.95 2.36 2.38 +1.28 +116.37% 0.01 28 68 1.11 0.08 0.00 -0.29 5/20/2026 5/20/2026 4:00:07 PM EST
405.00 1.21 2.52 1.87 1.89 -0.26 -12.10% 0.00 2 19 1.08 0.07 0.00 -0.27 5/20/2026 5/20/2026 4:00:07 PM EST
410.00 1.03 2.69 1.86 0.80 0.00 0.00% 0.00 0 37 1.10 0.06 0.00 -0.25 5/19/2026 5/20/2026 4:00:07 PM EST
415.00 0.56 3.40 1.98 0.71 0.00 0.00% 0.00 0 62 1.12 0.06 0.00 -0.23 5/18/2026 5/20/2026 4:00:07 PM EST
420.00 1.08 3.30 2.19 1.47 -2.20 -59.95% 0.01 1 68 1.19 0.05 0.00 -0.21 5/20/2026 5/20/2026 4:00:07 PM EST
425.00 0.88 1.77 1.33 1.30 +0.30 +30.00% 0.00 20 136 1.11 0.05 0.00 -0.20 5/20/2026 5/20/2026 4:00:07 PM EST
430.00 0.90 1.85 1.38 1.27 +0.77 +154.00% 0.00 73 194 1.15 0.04 0.00 -0.18 5/20/2026 5/20/2026 4:00:07 PM EST
435.00 0.71 1.43 1.07 1.10 +0.47 +74.61% 0.00 26 54 1.12 0.04 0.00 -0.17 5/20/2026 5/20/2026 4:00:07 PM EST
440.00 0.00 3.10 1.55 2.05 0.00 0.00% 0.00 0 11 1.43 0.03 0.00 -0.15 5/15/2026 5/20/2026 4:00:07 PM EST
450.00 0.00 2.97 1.49 1.57 0.00 0.00% 0.00 0 45 1.46 0.03 0.00 -0.12 5/15/2026 5/20/2026 4:00:07 PM EST
460.00 0.38 1.00 0.69 0.70 +0.35 +100.00% 0.00 3 40 1.14 0.02 0.00 -0.11 5/20/2026 5/20/2026 4:00:07 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
120.00 0.00 0.55 0.28 0.13 -0.22 -62.86% 0.00 20 4 2.37 0.00 0.00 -0.04 5/20/2026 5/20/2026 4:00:07 PM EST
125.00 0.00 0.60 0.30 0.14 -0.26 -65.00% 0.00 20 10 2.30 0.00 0.00 -0.05 5/20/2026 5/20/2026 4:00:07 PM EST
130.00 0.00 1.65 0.83 0.37 0.00 0.00% 0.01 0 261 2.20 0.00 0.00 -0.06 5/19/2026 5/20/2026 4:00:07 PM EST
134.00 0.00 1.05 0.53 0.66 0.00 0.00% 0.00 0 277 1.95 -0.01 0.00 -0.07 5/19/2026 5/20/2026 4:00:07 PM EST
135.00 0.15 0.67 0.41 0.36 -0.12 -25.00% 0.00 47 982 1.63 -0.01 0.00 -0.07 5/20/2026 5/20/2026 4:00:07 PM EST
136.00 0.00 1.70 0.85 0.40 0.00 0.00% 0.01 0 16 2.10 -0.01 0.00 -0.07 5/19/2026 5/20/2026 4:00:07 PM EST
137.00 0.00 1.82 0.91 0.47 0.00 0.00% 0.01 0 230 2.11 -0.01 0.00 -0.07 5/19/2026 5/20/2026 4:00:07 PM EST
138.00 0.00 1.75 0.88 0.46 0.00 0.00% 0.01 0 880 2.08 -0.01 0.00 -0.07 5/19/2026 5/20/2026 4:00:07 PM EST
139.00 0.00 1.91 0.96 0.55 0.00 0.00% 0.01 0 1 2.10 -0.01 0.00 -0.08 5/19/2026 5/20/2026 4:00:07 PM EST
140.00 0.00 1.87 0.94 0.50 0.00 0.00% 0.01 0 39 2.07 -0.01 0.00 -0.08 5/19/2026 5/20/2026 4:00:07 PM EST
141.00 0.00 2.76 1.38 0.65 0.00 0.00% 0.01 0 1 2.23 -0.01 0.00 -0.08 5/7/2026 5/20/2026 4:00:07 PM EST
142.00 0.00 2.77 1.39 % 0.01 0 0 2.21 -0.01 0.00 -0.08 5/20/2026 4:00:07 PM EST
143.00 0.00 2.78 1.39 0.58 0.00 0.00% 0.01 0 1 2.20 -0.01 0.00 -0.08 5/19/2026 5/20/2026 4:00:07 PM EST
144.00 0.00 1.09 0.55 0.58 0.00 0.00% 0.00 0 3 1.80 -0.01 0.00 -0.11 5/19/2026 5/20/2026 4:00:07 PM EST
145.00 0.27 1.24 0.76 0.45 -0.24 -34.79% 0.01 105 25 1.63 -0.01 0.00 -0.12 5/20/2026 5/20/2026 4:00:07 PM EST
146.00 0.26 1.09 0.68 0.48 -0.44 -47.83% 0.00 30 2 1.59 -0.01 0.00 -0.13 5/20/2026 5/20/2026 4:00:07 PM EST
147.00 0.31 1.09 0.70 0.82 0.00 0.00% 0.00 0 28 1.59 -0.01 0.00 -0.13 5/13/2026 5/20/2026 4:00:07 PM EST
148.00 0.19 1.46 0.83 0.83 0.00 0.00% 0.01 0 30 1.58 -0.02 0.00 -0.14 5/13/2026 5/20/2026 4:00:07 PM EST
149.00 0.24 1.48 0.86 0.93 0.00 0.00% 0.01 0 2 1.59 -0.02 0.00 -0.14 5/19/2026 5/20/2026 4:00:07 PM EST
150.00 0.25 1.20 0.73 0.60 -0.40 -40.00% 0.00 68 95 1.52 -0.02 0.00 -0.15 5/20/2026 5/20/2026 4:00:07 PM EST
152.50 0.38 1.68 1.03 1.01 0.00 0.00% 0.01 0 5 1.61 -0.02 0.00 -0.15 5/13/2026 5/20/2026 4:00:07 PM EST
155.00 0.52 1.15 0.84 0.77 -0.19 -19.80% 0.01 4 79 1.54 -0.02 0.00 -0.17 5/20/2026 5/20/2026 4:00:07 PM EST
157.50 0.62 1.74 1.18 1.08 0.00 0.00% 0.01 0 10 1.59 -0.02 0.00 -0.17 5/19/2026 5/20/2026 4:00:07 PM EST
160.00 0.80 1.78 1.29 1.12 -0.03 -2.61% 0.01 10 145 1.59 -0.02 0.00 -0.18 5/20/2026 5/20/2026 4:00:07 PM EST
162.50 0.00 1.80 0.90 1.22 0.00 0.00% 0.01 0 4 1.67 -0.02 0.00 -0.18 5/15/2026 5/20/2026 4:00:07 PM EST
165.00 0.90 2.10 1.50 1.41 -0.43 -23.37% 0.01 6 35 1.56 -0.03 0.00 -0.21 5/20/2026 5/20/2026 4:00:07 PM EST
167.50 0.45 2.14 1.30 1.57 0.00 0.00% 0.01 0 53 1.45 -0.03 0.00 -0.23 5/19/2026 5/20/2026 4:00:07 PM EST
170.00 0.90 1.70 1.30 1.17 -0.61 -34.27% 0.01 59 317 1.45 -0.04 0.00 -0.25 5/20/2026 5/20/2026 4:00:07 PM EST
175.00 1.24 2.36 1.80 1.59 -0.43 -21.29% 0.01 1 129 1.47 -0.04 0.00 -0.27 5/20/2026 5/20/2026 4:00:07 PM EST
180.00 1.42 2.52 1.97 1.99 +0.11 +5.86% 0.01 10 900 1.43 -0.05 0.00 -0.30 5/20/2026 5/20/2026 4:00:07 PM EST
182.50 1.69 2.85 2.27 1.72 -0.82 -32.29% 0.01 2 29 1.44 -0.05 0.00 -0.31 5/20/2026 5/20/2026 4:00:07 PM EST
185.00 1.80 2.90 2.35 1.91 -0.78 -29.00% 0.01 5 855 1.42 -0.06 0.00 -0.33 5/20/2026 5/20/2026 4:00:07 PM EST
187.50 1.87 2.85 2.36 1.95 -1.74 -47.16% 0.01 1 28 1.38 -0.06 0.00 -0.34 5/20/2026 5/20/2026 4:00:07 PM EST
190.00 2.21 3.25 2.73 2.05 -2.05 -50.00% 0.01 508 1,412 1.40 -0.06 0.00 -0.36 5/20/2026 5/20/2026 4:00:07 PM EST
192.50 2.15 3.55 2.85 2.42 -1.13 -31.84% 0.01 3 94 1.37 -0.07 0.00 -0.37 5/20/2026 5/20/2026 4:00:07 PM EST
195.00 2.49 3.55 3.02 2.86 -0.94 -24.74% 0.02 28 59 1.36 -0.07 0.00 -0.39 5/20/2026 5/20/2026 4:00:07 PM EST
197.50 2.77 4.05 3.41 3.00 -2.00 -40.00% 0.02 4 24 1.37 -0.08 0.00 -0.40 5/20/2026 5/20/2026 4:00:07 PM EST
200.00 2.95 3.65 3.30 3.40 -1.10 -24.45% 0.02 27 452 1.32 -0.09 0.00 -0.43 5/20/2026 5/20/2026 4:00:07 PM EST
205.00 3.45 4.60 4.03 3.50 -1.70 -32.70% 0.02 4 93 1.32 -0.10 0.00 -0.45 5/20/2026 5/20/2026 4:00:07 PM EST
210.00 3.95 5.25 4.60 4.46 -1.49 -25.05% 0.02 156 350 1.30 -0.11 0.00 -0.49 5/20/2026 5/20/2026 4:00:07 PM EST
215.00 4.60 6.05 5.33 5.15 -2.03 -28.28% 0.02 8 287 1.28 -0.12 0.00 -0.52 5/20/2026 5/20/2026 4:00:07 PM EST
217.50 4.85 6.50 5.68 5.57 -2.87 -34.01% 0.03 54 96 1.27 -0.13 0.00 -0.54 5/20/2026 5/20/2026 4:00:07 PM EST
220.00 5.20 6.85 6.03 5.70 -2.84 -33.26% 0.03 127 338 1.26 -0.14 0.00 -0.56 5/20/2026 5/20/2026 4:00:07 PM EST
222.50 5.55 7.45 6.50 11.57 0.00 0.00% 0.03 0 36 1.26 -0.15 0.00 -0.57 5/19/2026 5/20/2026 4:00:07 PM EST
225.00 6.10 7.80 6.95 6.80 -2.50 -26.89% 0.03 156 261 1.25 -0.16 0.00 -0.59 5/20/2026 5/20/2026 4:00:07 PM EST
227.50 6.35 8.35 7.35 7.25 -6.07 -45.58% 0.03 16 75 1.24 -0.17 0.00 -0.61 5/20/2026 5/20/2026 4:00:07 PM EST
230.00 7.00 8.85 7.93 7.81 -2.74 -25.98% 0.03 32 1,318 1.23 -0.18 0.00 -0.62 5/20/2026 5/20/2026 4:00:07 PM EST
232.50 7.55 9.35 8.45 6.80 -9.90 -59.29% 0.04 1 52 1.23 -0.19 0.00 -0.64 5/20/2026 5/20/2026 4:00:07 PM EST
235.00 8.00 10.05 9.03 8.86 -3.24 -26.78% 0.04 135 194 1.22 -0.20 0.00 -0.66 5/20/2026 5/20/2026 4:00:07 PM EST
237.50 8.95 10.50 9.73 12.91 0.00 0.00% 0.04 0 58 1.22 -0.21 0.00 -0.67 5/19/2026 5/20/2026 4:00:07 PM EST
240.00 9.10 11.25 10.18 10.00 -4.40 -30.56% 0.04 24 188 1.20 -0.22 0.00 -0.69 5/20/2026 5/20/2026 4:00:07 PM EST
242.50 10.20 12.00 11.10 10.58 -11.17 -51.36% 0.05 4 47 1.21 -0.23 0.00 -0.70 5/20/2026 5/20/2026 4:00:07 PM EST
245.00 10.85 13.05 11.95 11.30 -4.80 -29.82% 0.05 63 359 1.21 -0.24 0.00 -0.72 5/20/2026 5/20/2026 4:00:07 PM EST
250.00 12.00 14.30 13.15 12.45 -5.85 -31.97% 0.05 190 116 1.19 -0.27 0.00 -0.75 5/20/2026 5/20/2026 4:00:07 PM EST
255.00 13.50 16.20 14.85 14.33 -5.90 -29.17% 0.06 774 67 1.18 -0.29 0.01 -0.77 5/20/2026 5/20/2026 4:00:07 PM EST
257.50 15.00 16.95 15.98 15.65 -15.20 -49.28% 0.06 63 3 1.19 -0.31 0.01 -0.79 5/20/2026 5/20/2026 4:00:07 PM EST
260.00 15.95 17.95 16.95 16.28 -7.22 -30.73% 0.07 61 281 1.18 -0.32 0.01 -0.80 5/20/2026 5/20/2026 4:00:07 PM EST
262.50 16.90 19.00 17.95 % 0.07 0 0 1.18 -0.34 0.01 -0.81 5/20/2026 4:00:07 PM EST
265.00 17.90 19.70 18.80 18.20 -7.05 -27.93% 0.07 5 130 1.17 -0.35 0.01 -0.82 5/20/2026 5/20/2026 4:00:07 PM EST
267.50 18.90 21.20 20.05 22.15 0.00 0.00% 0.07 0 32 1.17 -0.36 0.01 -0.83 5/15/2026 5/20/2026 4:00:07 PM EST
270.00 19.70 22.00 20.85 19.75 -9.25 -31.90% 0.08 14 186 1.16 -0.38 0.01 -0.83 5/20/2026 5/20/2026 4:00:07 PM EST
272.50 21.00 23.95 22.48 21.60 -16.20 -42.86% 0.08 3 14 1.17 -0.39 0.01 -0.84 5/20/2026 5/20/2026 4:00:07 PM EST
275.00 22.15 24.70 23.43 20.15 -12.75 -38.76% 0.09 21 122 1.16 -0.41 0.01 -0.85 5/20/2026 5/20/2026 4:00:07 PM EST
277.50 22.95 25.95 24.45 33.10 0.00 0.00% 0.09 0 62 1.15 -0.42 0.01 -0.85 5/19/2026 5/20/2026 4:00:07 PM EST
280.00 24.25 27.25 25.75 24.00 -11.70 -32.78% 0.09 3 464 1.15 -0.44 0.01 -0.85 5/20/2026 5/20/2026 4:00:07 PM EST
282.50 25.70 28.50 27.10 25.55 -14.72 -36.56% 0.10 39 40 1.15 -0.45 0.01 -0.86 5/20/2026 5/20/2026 4:00:07 PM EST
285.00 27.05 29.95 28.50 26.80 -19.10 -41.62% 0.10 4 144 1.15 -0.47 0.01 -0.86 5/20/2026 5/20/2026 4:00:07 PM EST
287.50 27.65 31.50 29.58 26.39 -4.68 -15.07% 0.10 15 302 1.14 -0.48 0.01 -0.86 5/20/2026 5/20/2026 4:00:07 PM EST
290.00 29.55 32.80 31.18 31.30 -14.95 -32.33% 0.11 3 43 1.15 -0.50 0.01 -0.86 5/20/2026 5/20/2026 4:00:07 PM EST
292.50 30.95 34.40 32.68 35.00 0.00 0.00% 0.11 0 8 1.15 -0.51 0.01 -0.85 5/15/2026 5/20/2026 4:00:07 PM EST
295.00 32.30 35.65 33.98 33.37 -8.06 -19.46% 0.12 1 135 1.14 -0.53 0.01 -0.85 5/20/2026 5/20/2026 4:00:07 PM EST
297.50 33.95 37.20 35.58 43.53 0.00 0.00% 0.12 0 10 1.14 -0.54 0.01 -0.85 5/19/2026 5/20/2026 4:00:07 PM EST
300.00 35.35 38.70 37.03 56.55 0.00 0.00% 0.12 0 109 1.13 -0.55 0.01 -0.84 5/19/2026 5/20/2026 4:00:07 PM EST
302.50 36.90 40.30 38.60 % 0.13 0 0 1.13 -0.57 0.01 -0.84 5/20/2026 4:00:07 PM EST
305.00 38.65 42.05 40.35 31.10 0.00 0.00% 0.13 0 2 1.13 -0.58 0.01 -0.83 5/14/2026 5/20/2026 4:00:07 PM EST
310.00 41.80 45.35 43.58 72.15 0.00 0.00% 0.14 0 4 1.13 -0.61 0.01 -0.81 5/19/2026 5/20/2026 4:00:07 PM EST
315.00 45.20 48.80 47.00 49.25 0.00 0.00% 0.15 0 23 1.12 -0.64 0.01 -0.79 5/15/2026 5/20/2026 4:00:07 PM EST
320.00 48.65 52.10 50.38 68.93 0.00 0.00% 0.16 0 19 1.11 -0.66 0.01 -0.77 5/18/2026 5/20/2026 4:00:07 PM EST
325.00 52.30 55.90 54.10 43.85 0.00 0.00% 0.17 0 62 1.10 -0.69 0.01 -0.74 5/14/2026 5/20/2026 4:00:07 PM EST
330.00 56.05 59.85 57.95 55.90 0.00 0.00% 0.18 0 20 1.10 -0.71 0.01 -0.71 5/11/2026 5/20/2026 4:00:07 PM EST
335.00 60.00 63.65 61.83 56.91 -10.71 -15.84% 0.18 1 8 1.10 -0.73 0.01 -0.68 5/20/2026 5/20/2026 4:00:07 PM EST
340.00 64.40 67.45 65.93 92.19 0.00 0.00% 0.19 0 4 1.10 -0.75 0.00 -0.65 5/8/2026 5/20/2026 4:00:07 PM EST
345.00 68.50 71.60 70.05 72.55 0.00 0.00% 0.20 0 4 1.10 -0.77 0.00 -0.62 5/15/2026 5/20/2026 4:00:07 PM EST
350.00 72.90 75.85 74.38 88.00 0.00 0.00% 0.21 0 2 1.10 -0.79 0.00 -0.59 4/30/2026 5/20/2026 4:00:07 PM EST
355.00 77.00 80.15 78.58 71.87 0.00 0.00% 0.22 0 2 1.09 -0.81 0.00 -0.55 5/13/2026 5/20/2026 4:00:07 PM EST
360.00 81.40 84.50 82.95 84.15 0.00 0.00% 0.23 0 4 1.09 -0.83 0.00 -0.52 5/15/2026 5/20/2026 4:00:07 PM EST
365.00 85.85 88.95 87.40 88.55 0.00 0.00% 0.24 0 7 1.09 -0.84 0.00 -0.49 5/15/2026 5/20/2026 4:00:07 PM EST
370.00 89.80 93.45 91.63 104.60 0.00 0.00% 0.25 0 1 1.11 -0.86 0.00 -0.45 5/19/2026 5/20/2026 4:00:07 PM EST
375.00 94.45 98.00 96.23 120.90 0.00 0.00% 0.26 0 2 1.09 -0.87 0.00 -0.43 5/18/2026 5/20/2026 4:00:07 PM EST
380.00 99.60 102.65 101.13 118.65 0.00 0.00% 0.27 0 1 1.09 -0.88 0.00 -0.40 5/18/2026 5/20/2026 4:00:07 PM EST
385.00 104.00 107.30 105.65 % 0.27 0 0 1.06 -0.89 0.00 -0.37 5/20/2026 4:00:07 PM EST
390.00 108.05 111.95 110.00 % 0.28 0 0 1.23 -0.90 0.00 -0.34 5/20/2026 4:00:07 PM EST
395.00 113.25 116.65 114.95 % 0.29 0 0 1.23 -0.91 0.00 -0.32 5/20/2026 4:00:07 PM EST
400.00 117.75 121.30 119.53 117.66 -2.84 -2.36% 0.30 1 4 1.24 -0.92 0.00 -0.29 5/20/2026 5/20/2026 4:00:07 PM EST
405.00 122.80 126.20 124.50 % 0.31 0 0 1.26 -0.93 0.00 -0.27 5/20/2026 4:00:07 PM EST
410.00 127.75 131.00 129.38 116.06 0.00 0.00% 0.32 0 2 1.27 -0.94 0.00 -0.25 5/4/2026 5/20/2026 4:00:07 PM EST
415.00 132.35 135.70 134.03 % 0.32 0 0 1.28 -0.94 0.00 -0.23 5/20/2026 4:00:07 PM EST
420.00 137.20 140.55 138.88 137.95 % 0.33 1 0 1.29 -0.95 0.00 -0.21 5/20/2026 5/20/2026 4:00:07 PM EST
425.00 141.60 145.40 143.50 % 0.34 0 0 1.31 -0.95 0.00 -0.20 5/20/2026 4:00:07 PM EST
430.00 147.05 150.40 148.73 % 0.35 0 0 1.31 -0.96 0.00 -0.18 5/20/2026 4:00:07 PM EST
435.00 151.55 155.15 153.35 % 0.35 0 0 1.33 -0.96 0.00 -0.17 5/20/2026 4:00:07 PM EST
440.00 156.90 160.05 158.48 % 0.36 0 0 1.34 -0.97 0.00 -0.15 5/20/2026 4:00:07 PM EST
450.00 166.65 169.90 168.28 % 0.37 0 0 1.37 -0.97 0.00 -0.12 5/20/2026 4:00:07 PM EST
460.00 176.35 179.80 178.08 % 0.39 0 0 1.40 -0.98 0.00 -0.11 5/20/2026 4:00:07 PM EST