Options Chain for BAIDU INC SPON ADR REP A (BIDU) - $137.70 as of 5/20/2026 7:50:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 58.55 | 62.50 | 60.53 | % | 0.81 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 80.00 | 53.60 | 57.50 | 55.55 | % | 0.69 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 85.00 | 48.60 | 51.75 | 50.18 | % | 0.59 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 90.00 | 43.80 | 46.70 | 45.25 | % | 0.50 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 95.00 | 38.60 | 42.15 | 40.38 | % | 0.43 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 99.00 | 35.10 | 37.60 | 36.35 | 40.32 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.10 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 100.00 | 33.90 | 37.05 | 35.48 | 34.92 | -4.42 | -11.24% | 0.35 | 4 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 101.00 | 33.10 | 35.90 | 34.50 | % | 0.34 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 102.00 | 31.90 | 34.85 | 33.38 | % | 0.33 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 103.00 | 30.65 | 33.85 | 32.25 | % | 0.31 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 104.00 | 29.60 | 33.15 | 31.38 | % | 0.30 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 105.00 | 28.85 | 32.05 | 30.45 | 22.60 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.03 | 1.00 | 0.00 | -0.02 | 5/1/2026 | 5/20/2026 4:00:05 PM EST |
| 106.00 | 27.75 | 31.15 | 29.45 | 21.71 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.02 | 0.99 | 0.00 | -0.02 | 5/1/2026 | 5/20/2026 4:00:05 PM EST |
| 107.00 | 26.75 | 30.15 | 28.45 | % | 0.27 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 108.00 | 25.75 | 29.25 | 27.50 | % | 0.25 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 109.00 | 24.75 | 28.10 | 26.43 | % | 0.24 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 110.00 | 23.80 | 27.15 | 25.48 | 18.30 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.91 | 0.98 | 0.00 | -0.04 | 5/5/2026 | 5/20/2026 4:00:05 PM EST |
| 111.00 | 22.85 | 26.20 | 24.53 | % | 0.22 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 112.00 | 22.25 | 24.85 | 23.55 | 34.90 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.79 | 0.98 | 0.00 | -0.04 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 113.00 | 21.05 | 24.10 | 22.58 | % | 0.20 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.05 | 5/20/2026 4:00:05 PM EST | |||
| 114.00 | 19.90 | 23.40 | 21.65 | % | 0.19 | 0 | 0 | 0.83 | 0.96 | 0.01 | -0.05 | 5/20/2026 4:00:05 PM EST | |||
| 115.00 | 18.95 | 22.40 | 20.68 | 14.50 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.80 | 0.96 | 0.01 | -0.06 | 5/5/2026 | 5/20/2026 4:00:05 PM EST |
| 116.00 | 18.25 | 21.35 | 19.80 | 28.46 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.77 | 0.95 | 0.01 | -0.06 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 117.00 | 17.30 | 20.55 | 18.93 | 27.41 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.77 | 0.94 | 0.01 | -0.07 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 118.00 | 16.50 | 19.45 | 17.98 | 14.54 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.08 | 5/4/2026 | 5/20/2026 4:00:05 PM EST |
| 119.00 | 16.10 | 18.05 | 17.08 | % | 0.14 | 0 | 0 | 0.64 | 0.92 | 0.01 | -0.08 | 5/20/2026 4:00:05 PM EST | |||
| 120.00 | 15.10 | 17.45 | 16.28 | 22.52 | 0.00 | 0.00% | 0.14 | 0 | 205 | 0.51 | 0.90 | 0.01 | -0.09 | 5/12/2026 | 5/20/2026 4:00:05 PM EST |
| 121.00 | 13.90 | 17.35 | 15.63 | 17.95 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.75 | 0.89 | 0.01 | -0.10 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 122.00 | 13.25 | 16.00 | 14.63 | 16.12 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.69 | 0.87 | 0.02 | -0.11 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 123.00 | 12.40 | 15.15 | 13.78 | 14.53 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.72 | 0.85 | 0.02 | -0.12 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 124.00 | 11.80 | 14.00 | 12.90 | 14.58 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.44 | 0.83 | 0.02 | -0.13 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 125.00 | 11.70 | 13.25 | 12.48 | 13.66 | 0.00 | 0.00% | 0.10 | 0 | 211 | 0.51 | 0.81 | 0.02 | -0.13 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 126.00 | 10.30 | 12.50 | 11.40 | 13.73 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.47 | 0.78 | 0.02 | -0.14 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 127.00 | 10.30 | 11.70 | 11.00 | 11.92 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.52 | 0.76 | 0.02 | -0.15 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 128.00 | 9.40 | 10.95 | 10.18 | 11.32 | 0.00 | 0.00% | 0.08 | 0 | 131 | 0.47 | 0.73 | 0.02 | -0.16 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 129.00 | 8.40 | 9.75 | 9.08 | 10.67 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.46 | 0.71 | 0.03 | -0.16 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 130.00 | 7.75 | 9.55 | 8.65 | 8.90 | -1.09 | -10.92% | 0.07 | 11 | 9 | 0.48 | 0.68 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 131.00 | 7.85 | 8.40 | 8.13 | 11.07 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.49 | 0.65 | 0.03 | -0.18 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 132.00 | 6.65 | 7.80 | 7.23 | 7.35 | -3.02 | -29.13% | 0.05 | 1 | 7 | 0.47 | 0.62 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 133.00 | 6.75 | 7.35 | 7.05 | 9.87 | 0.00 | 0.00% | 0.05 | 0 | 36 | 0.50 | 0.60 | 0.03 | -0.18 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 134.00 | 6.20 | 6.80 | 6.50 | 9.13 | 0.00 | 0.00% | 0.05 | 0 | 71 | 0.50 | 0.57 | 0.03 | -0.19 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 135.00 | 5.70 | 6.35 | 6.03 | 6.05 | -2.63 | -30.30% | 0.04 | 1 | 23 | 0.51 | 0.54 | 0.03 | -0.19 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 136.00 | 4.80 | 5.90 | 5.35 | 8.18 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.49 | 0.51 | 0.03 | -0.19 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 137.00 | 4.85 | 5.45 | 5.15 | 7.48 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.51 | 0.48 | 0.03 | -0.19 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 138.00 | 4.45 | 5.35 | 4.90 | 4.51 | -2.22 | -32.99% | 0.04 | 11 | 90 | 0.53 | 0.46 | 0.03 | -0.19 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 139.00 | 3.55 | 4.85 | 4.20 | 6.09 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.50 | 0.43 | 0.03 | -0.19 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 140.00 | 3.20 | 4.25 | 3.73 | 3.72 | -1.65 | -30.73% | 0.03 | 3 | 130 | 0.49 | 0.40 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 141.00 | 3.35 | 3.85 | 3.60 | 3.50 | -1.94 | -35.67% | 0.03 | 6 | 60 | 0.51 | 0.38 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 142.00 | 3.05 | 3.60 | 3.33 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.52 | 0.35 | 0.03 | -0.18 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 143.00 | 2.80 | 3.30 | 3.05 | 2.94 | -1.71 | -36.78% | 0.02 | 5 | 23 | 0.52 | 0.33 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 144.00 | 2.52 | 2.96 | 2.74 | 2.65 | -2.39 | -47.43% | 0.02 | 3 | 11 | 0.52 | 0.31 | 0.02 | -0.17 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 145.00 | 2.40 | 2.69 | 2.55 | 2.67 | -0.76 | -22.16% | 0.02 | 4 | 65 | 0.52 | 0.29 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 146.00 | 1.64 | 2.69 | 2.17 | 2.00 | -11.88 | -85.60% | 0.01 | 1 | 16 | 0.51 | 0.27 | 0.02 | -0.16 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 147.00 | 1.29 | 2.59 | 1.94 | 3.43 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.50 | 0.25 | 0.02 | -0.15 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 148.00 | 0.54 | 2.12 | 1.33 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.44 | 0.23 | 0.02 | -0.15 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 149.00 | 1.09 | 2.02 | 1.56 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.50 | 0.21 | 0.02 | -0.14 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 150.00 | 0.96 | 2.13 | 1.55 | 1.66 | -0.54 | -24.55% | 0.01 | 11 | 129 | 0.52 | 0.19 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 152.50 | 0.37 | 1.43 | 0.90 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.47 | 0.16 | 0.02 | -0.12 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 155.00 | 0.57 | 1.36 | 0.97 | 0.94 | -0.36 | -27.70% | 0.01 | 23 | 147 | 0.54 | 0.12 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 157.50 | 0.03 | 1.49 | 0.76 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.49 | 0.10 | 0.01 | -0.08 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 160.00 | 0.30 | 0.83 | 0.57 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.54 | 0.08 | 0.01 | -0.07 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 162.50 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.88 | 0.06 | 0.01 | -0.05 | 5/20/2026 4:00:05 PM EST | |||
| 165.00 | 0.00 | 0.76 | 0.38 | 0.33 | -0.22 | -40.00% | 0.00 | 65 | 256 | 0.67 | 0.04 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 167.50 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.79 | 0.03 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.98 | 0.02 | 0.00 | -0.03 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 172.50 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.04 | 0.02 | 0.00 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 175.00 | 0.00 | 2.22 | 1.11 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.01 | 0.00 | -0.01 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 180.00 | 0.00 | 2.19 | 1.10 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.15 | 0.01 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 185.00 | 0.00 | 2.17 | 1.09 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.22 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 190.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 0.73 | 0.37 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 1.28 | 0.64 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 2.04 | 1.02 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 99.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 101.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 102.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 103.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 104.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 248 | 1.18 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 5/20/2026 4:00:05 PM EST |
| 106.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 107.00 | 0.00 | 1.45 | 0.73 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.97 | -0.01 | 0.00 | -0.03 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 108.00 | 0.00 | 2.24 | 1.12 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.08 | -0.01 | 0.00 | -0.03 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 109.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 2.27 | 1.14 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.02 | -0.02 | 0.00 | -0.04 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 111.00 | 0.00 | 2.28 | 1.14 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | -0.02 | 0.00 | -0.04 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 112.00 | 0.02 | 2.30 | 1.16 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | -0.02 | 0.00 | -0.04 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 113.00 | 0.00 | 2.32 | 1.16 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | -0.03 | 0.00 | -0.05 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 114.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.92 | -0.04 | 0.01 | -0.05 | 5/20/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.97 | 0.49 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | -0.04 | 0.01 | -0.06 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 116.00 | 0.00 | 0.66 | 0.33 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | -0.05 | 0.01 | -0.06 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 117.00 | 0.02 | 0.83 | 0.43 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.44 | -0.06 | 0.01 | -0.07 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 118.00 | 0.04 | 0.92 | 0.48 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | -0.07 | 0.01 | -0.08 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 119.00 | 0.21 | 0.94 | 0.58 | 0.60 | +0.06 | +11.12% | 0.00 | 217 | 1,837 | 0.47 | -0.08 | 0.01 | -0.08 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 120.00 | 0.23 | 1.03 | 0.63 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.45 | -0.10 | 0.01 | -0.09 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 121.00 | 0.59 | 1.03 | 0.81 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.11 | 0.01 | -0.10 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 122.00 | 0.67 | 1.33 | 1.00 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | -0.13 | 0.02 | -0.11 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 123.00 | 0.00 | 1.53 | 0.77 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | -0.15 | 0.02 | -0.12 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 124.00 | 0.66 | 1.77 | 1.22 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.46 | -0.17 | 0.02 | -0.13 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 125.00 | 1.14 | 1.93 | 1.54 | 1.56 | +0.21 | +15.56% | 0.01 | 23 | 277 | 0.47 | -0.19 | 0.02 | -0.13 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 126.00 | 0.68 | 2.43 | 1.56 | 1.79 | +0.13 | +7.84% | 0.01 | 2 | 20 | 0.44 | -0.22 | 0.02 | -0.14 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 127.00 | 1.47 | 2.46 | 1.97 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | -0.24 | 0.02 | -0.15 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 128.00 | 1.87 | 2.92 | 2.40 | 3.14 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.49 | -0.27 | 0.02 | -0.16 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 129.00 | 2.38 | 2.99 | 2.69 | 3.47 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.48 | -0.29 | 0.03 | -0.16 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 130.00 | 2.53 | 3.40 | 2.97 | 3.21 | +0.65 | +25.40% | 0.02 | 1 | 13 | 0.48 | -0.32 | 0.03 | -0.17 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 131.00 | 3.05 | 3.75 | 3.40 | % | 0.03 | 0 | 0 | 0.49 | -0.35 | 0.03 | -0.18 | 5/20/2026 4:00:05 PM EST | |||
| 132.00 | 3.40 | 4.20 | 3.80 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.49 | -0.38 | 0.03 | -0.18 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 133.00 | 3.75 | 5.00 | 4.38 | 4.54 | +0.98 | +27.53% | 0.03 | 1 | 44 | 0.50 | -0.40 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 134.00 | 4.05 | 5.25 | 4.65 | 3.93 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.48 | -0.43 | 0.03 | -0.19 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 135.00 | 4.65 | 5.95 | 5.30 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.50 | -0.46 | 0.03 | -0.19 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 136.00 | 5.30 | 6.35 | 5.83 | 7.22 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.50 | -0.49 | 0.03 | -0.19 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 137.00 | 5.80 | 6.90 | 6.35 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.50 | -0.52 | 0.03 | -0.19 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 138.00 | 6.40 | 7.40 | 6.90 | 6.35 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.49 | -0.54 | 0.03 | -0.19 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 139.00 | 7.00 | 8.45 | 7.73 | 7.67 | +0.71 | +10.21% | 0.06 | 1 | 2 | 0.51 | -0.57 | 0.03 | -0.19 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 140.00 | 7.30 | 8.75 | 8.03 | 8.35 | +2.14 | +34.47% | 0.06 | 1 | 14 | 0.48 | -0.60 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 141.00 | 8.15 | 9.45 | 8.80 | 9.69 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.49 | -0.62 | 0.03 | -0.18 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 142.00 | 8.80 | 10.55 | 9.68 | 10.37 | +4.47 | +75.77% | 0.07 | 5 | 5 | 0.51 | -0.65 | 0.03 | -0.18 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 143.00 | 9.60 | 11.00 | 10.30 | 9.45 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.50 | -0.67 | 0.03 | -0.17 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 144.00 | 10.55 | 12.05 | 11.30 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.53 | -0.69 | 0.02 | -0.17 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 145.00 | 11.25 | 12.90 | 12.08 | 7.06 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.53 | -0.71 | 0.02 | -0.16 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 146.00 | 11.95 | 14.10 | 13.03 | 7.80 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.55 | -0.73 | 0.02 | -0.16 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 147.00 | 12.45 | 14.45 | 13.45 | 12.83 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | -0.75 | 0.02 | -0.15 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 148.00 | 12.90 | 15.75 | 14.33 | 9.36 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.47 | -0.77 | 0.02 | -0.15 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 149.00 | 14.50 | 16.20 | 15.35 | 11.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | -0.79 | 0.02 | -0.14 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 150.00 | 14.85 | 17.20 | 16.03 | 14.76 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.51 | -0.81 | 0.02 | -0.13 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 152.50 | 17.55 | 18.50 | 18.03 | 11.20 | 0.00 | 0.00% | 0.12 | 0 | 300 | 0.50 | -0.84 | 0.02 | -0.12 | 5/13/2026 | 5/20/2026 4:00:05 PM EST |
| 155.00 | 18.85 | 21.55 | 20.20 | 17.30 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.71 | -0.88 | 0.01 | -0.10 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 157.50 | 21.40 | 24.00 | 22.70 | 17.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.75 | -0.90 | 0.01 | -0.08 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 160.00 | 23.55 | 26.85 | 25.20 | % | 0.16 | 0 | 0 | 0.85 | -0.92 | 0.01 | -0.07 | 5/20/2026 4:00:05 PM EST | |||
| 162.50 | 26.30 | 28.95 | 27.63 | % | 0.17 | 0 | 0 | 0.84 | -0.94 | 0.01 | -0.05 | 5/20/2026 4:00:05 PM EST | |||
| 165.00 | 28.55 | 31.40 | 29.98 | % | 0.18 | 0 | 0 | 0.88 | -0.96 | 0.01 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 167.50 | 30.90 | 33.80 | 32.35 | % | 0.19 | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 170.00 | 33.30 | 36.65 | 34.98 | % | 0.21 | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 172.50 | 35.80 | 39.15 | 37.48 | % | 0.22 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 175.00 | 37.95 | 41.60 | 39.78 | % | 0.23 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 180.00 | 42.70 | 46.75 | 44.73 | % | 0.25 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 185.00 | 48.15 | 51.50 | 49.83 | % | 0.27 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 190.00 | 53.40 | 56.35 | 54.88 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 195.00 | 57.95 | 61.60 | 59.78 | 47.06 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 200.00 | 63.20 | 66.40 | 64.80 | % | 0.32 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 205.00 | 68.00 | 71.55 | 69.78 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 210.00 | 73.15 | 76.60 | 74.88 | % | 0.36 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST |