Options Chain for CELESTICA INC COM (CLS) - $339.13 as of 5/20/2026 4:10:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 150.00 | 153.70 | 151.85 | 182.20 | 0.00 | 0.00% | 0.78 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:52 PM EST |
| 200.00 | 145.00 | 148.80 | 146.90 | % | 0.73 | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 205.00 | 140.10 | 143.70 | 141.90 | % | 0.69 | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 210.00 | 135.10 | 138.50 | 136.80 | % | 0.65 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.02 | 5/20/2026 3:59:52 PM EST | |||
| 215.00 | 130.10 | 133.30 | 131.70 | 142.00 | -9.20 | -6.09% | 0.61 | 1 | 1 | 1.43 | 1.00 | 0.00 | -0.03 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 220.00 | 125.20 | 128.60 | 126.90 | 168.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.04 | 4/28/2026 | 5/20/2026 3:59:52 PM EST |
| 225.00 | 120.20 | 123.90 | 122.05 | % | 0.54 | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.05 | 5/20/2026 3:59:52 PM EST | |||
| 230.00 | 115.30 | 119.10 | 117.20 | 173.00 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.06 | 5/1/2026 | 5/20/2026 3:59:52 PM EST |
| 235.00 | 110.40 | 114.20 | 112.30 | 136.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.25 | 0.99 | 0.00 | -0.07 | 5/12/2026 | 5/20/2026 3:59:52 PM EST |
| 240.00 | 105.50 | 109.30 | 107.40 | % | 0.45 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.09 | 5/20/2026 3:59:52 PM EST | |||
| 245.00 | 100.70 | 104.40 | 102.55 | 124.46 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.16 | 0.98 | 0.00 | -0.11 | 5/12/2026 | 5/20/2026 3:59:52 PM EST |
| 250.00 | 95.80 | 99.30 | 97.55 | 140.90 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.13 | 0.98 | 0.00 | -0.13 | 5/11/2026 | 5/20/2026 3:59:52 PM EST |
| 255.00 | 91.10 | 94.50 | 92.80 | % | 0.36 | 0 | 0 | 1.09 | 0.97 | 0.00 | -0.15 | 5/20/2026 3:59:52 PM EST | |||
| 260.00 | 86.30 | 89.70 | 88.00 | 119.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.07 | 0.96 | 0.00 | -0.18 | 5/14/2026 | 5/20/2026 3:59:52 PM EST |
| 265.00 | 81.50 | 85.00 | 83.25 | 92.80 | % | 0.31 | 1 | 0 | 1.04 | 0.95 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 3:59:52 PM EST | |
| 270.00 | 76.90 | 80.30 | 78.60 | % | 0.29 | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.25 | 5/20/2026 3:59:52 PM EST | |||
| 275.00 | 72.30 | 75.60 | 73.95 | 151.60 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.80 | 0.93 | 0.00 | -0.28 | 5/5/2026 | 5/20/2026 3:59:52 PM EST |
| 280.00 | 67.80 | 71.10 | 69.45 | % | 0.25 | 0 | 0 | 0.81 | 0.91 | 0.00 | -0.32 | 5/20/2026 3:59:52 PM EST | |||
| 285.00 | 63.30 | 66.70 | 65.00 | % | 0.23 | 0 | 0 | 0.81 | 0.90 | 0.00 | -0.36 | 5/20/2026 3:59:52 PM EST | |||
| 290.00 | 59.00 | 62.20 | 60.60 | 52.45 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.80 | 0.88 | 0.00 | -0.41 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 295.00 | 54.80 | 58.00 | 56.40 | 72.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.79 | 0.85 | 0.00 | -0.45 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 300.00 | 50.70 | 53.90 | 52.30 | % | 0.17 | 0 | 0 | 0.79 | 0.83 | 0.00 | -0.49 | 5/20/2026 3:59:52 PM EST | |||
| 305.00 | 46.80 | 50.50 | 48.65 | % | 0.16 | 0 | 0 | 0.79 | 0.80 | 0.00 | -0.53 | 5/20/2026 3:59:52 PM EST | |||
| 310.00 | 43.00 | 46.20 | 44.60 | 60.15 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.78 | 0.78 | 0.01 | -0.57 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 315.00 | 39.40 | 42.90 | 41.15 | 49.00 | -24.78 | -33.59% | 0.13 | 1 | 3 | 0.79 | 0.75 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 320.00 | 36.30 | 39.00 | 37.65 | 46.18 | +14.76 | +46.98% | 0.12 | 2 | 3 | 0.78 | 0.72 | 0.01 | -0.63 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 325.00 | 32.70 | 35.60 | 34.15 | 35.43 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.77 | 0.68 | 0.01 | -0.66 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 330.00 | 29.90 | 32.70 | 31.30 | 35.50 | +8.00 | +29.10% | 0.09 | 4 | 24 | 0.78 | 0.65 | 0.01 | -0.68 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 335.00 | 27.00 | 29.70 | 28.35 | 29.45 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.78 | 0.62 | 0.01 | -0.70 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 337.50 | 25.60 | 28.50 | 27.05 | 26.50 | +4.55 | +20.73% | 0.08 | 1 | 101 | 0.78 | 0.60 | 0.01 | -0.70 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 340.00 | 23.70 | 26.90 | 25.30 | 30.65 | +8.67 | +39.45% | 0.07 | 11 | 10 | 0.76 | 0.58 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 342.50 | 22.80 | 25.80 | 24.30 | 25.00 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.77 | 0.56 | 0.01 | -0.71 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 345.00 | 21.40 | 24.50 | 22.95 | 29.90 | +10.40 | +53.34% | 0.07 | 6 | 8 | 0.77 | 0.54 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 347.50 | 20.20 | 23.30 | 21.75 | 22.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.77 | 0.53 | 0.01 | -0.71 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 350.00 | 18.90 | 22.10 | 20.50 | 26.00 | +4.00 | +18.19% | 0.06 | 1 | 35 | 0.76 | 0.51 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 352.50 | 17.90 | 20.90 | 19.40 | 19.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.76 | 0.49 | 0.01 | -0.71 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 355.00 | 16.70 | 19.80 | 18.25 | 19.70 | +3.15 | +19.04% | 0.05 | 1 | 19 | 0.76 | 0.47 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 357.50 | 16.40 | 18.80 | 17.60 | % | 0.05 | 0 | 0 | 0.77 | 0.46 | 0.01 | -0.70 | 5/20/2026 3:59:52 PM EST | |||
| 360.00 | 14.60 | 17.30 | 15.95 | 20.20 | +7.58 | +60.07% | 0.04 | 1 | 35 | 0.74 | 0.44 | 0.01 | -0.70 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 362.50 | 14.30 | 16.80 | 15.55 | % | 0.04 | 0 | 0 | 0.76 | 0.42 | 0.01 | -0.69 | 5/20/2026 3:59:52 PM EST | |||
| 365.00 | 13.10 | 15.90 | 14.50 | 18.00 | +7.50 | +71.43% | 0.04 | 3 | 17 | 0.76 | 0.40 | 0.01 | -0.68 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 367.50 | 12.20 | 15.00 | 13.60 | % | 0.04 | 0 | 0 | 0.75 | 0.39 | 0.01 | -0.67 | 5/20/2026 3:59:52 PM EST | |||
| 370.00 | 11.50 | 13.70 | 12.60 | 14.15 | +2.30 | +19.41% | 0.03 | 4 | 30 | 0.75 | 0.37 | 0.01 | -0.66 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 372.50 | 11.40 | 12.80 | 12.10 | % | 0.03 | 0 | 0 | 0.76 | 0.35 | 0.01 | -0.65 | 5/20/2026 3:59:52 PM EST | |||
| 375.00 | 10.10 | 12.10 | 11.10 | 16.26 | +6.26 | +62.60% | 0.03 | 1 | 17 | 0.74 | 0.34 | 0.01 | -0.64 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 377.50 | 9.50 | 12.00 | 10.75 | 8.70 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.76 | 0.32 | 0.01 | -0.63 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 380.00 | 8.90 | 10.70 | 9.80 | 11.00 | +1.70 | +18.28% | 0.03 | 2 | 31 | 0.75 | 0.31 | 0.01 | -0.61 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 382.50 | 7.70 | 10.80 | 9.25 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.75 | 0.29 | 0.01 | -0.60 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 385.00 | 7.60 | 9.40 | 8.50 | 10.26 | +3.06 | +42.50% | 0.02 | 4 | 166 | 0.74 | 0.28 | 0.01 | -0.58 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 390.00 | 7.00 | 8.30 | 7.65 | 7.75 | +1.35 | +21.10% | 0.02 | 3 | 31 | 0.75 | 0.25 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 395.00 | 6.10 | 7.30 | 6.70 | 6.70 | +2.70 | +67.50% | 0.02 | 2 | 11 | 0.75 | 0.23 | 0.01 | -0.52 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 400.00 | 5.00 | 6.50 | 5.75 | 5.96 | +1.20 | +25.21% | 0.01 | 24 | 93 | 0.75 | 0.20 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 405.00 | 4.50 | 5.70 | 5.10 | 5.49 | +1.49 | +37.25% | 0.01 | 5 | 46 | 0.76 | 0.18 | 0.00 | -0.45 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 410.00 | 3.90 | 4.90 | 4.40 | 4.60 | +0.70 | +17.95% | 0.01 | 6 | 57 | 0.75 | 0.16 | 0.00 | -0.42 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 415.00 | 3.40 | 4.80 | 4.10 | 4.63 | +1.09 | +30.80% | 0.01 | 6 | 17 | 0.77 | 0.14 | 0.00 | -0.38 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 420.00 | 2.70 | 4.70 | 3.70 | 4.10 | +2.10 | +105.00% | 0.01 | 5 | 15 | 0.78 | 0.12 | 0.00 | -0.35 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 425.00 | 2.45 | 4.40 | 3.43 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.79 | 0.11 | 0.00 | -0.32 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 430.00 | 2.15 | 4.00 | 3.08 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.80 | 0.10 | 0.00 | -0.29 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 435.00 | 0.80 | 3.10 | 1.95 | 7.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.73 | 0.08 | 0.00 | -0.26 | 5/13/2026 | 5/20/2026 3:59:52 PM EST |
| 440.00 | 0.55 | 3.60 | 2.08 | 8.51 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | 0.07 | 0.00 | -0.24 | 5/14/2026 | 5/20/2026 3:59:52 PM EST |
| 445.00 | 0.45 | 3.50 | 1.98 | 2.09 | -16.05 | -88.48% | 0.00 | 10 | 1 | 0.76 | 0.06 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 450.00 | 0.15 | 2.50 | 1.33 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.71 | 0.05 | 0.00 | -0.19 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 455.00 | 0.60 | 2.65 | 1.63 | 21.12 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.80 | 0.05 | 0.00 | -0.17 | 5/4/2026 | 5/20/2026 3:59:52 PM EST |
| 460.00 | 0.10 | 3.10 | 1.60 | 5.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.04 | 0.00 | -0.15 | 5/13/2026 | 5/20/2026 3:59:52 PM EST |
| 465.00 | 0.10 | 3.00 | 1.55 | % | 0.00 | 0 | 0 | 0.78 | 0.03 | 0.00 | -0.13 | 5/20/2026 3:59:52 PM EST | |||
| 470.00 | 0.05 | 2.85 | 1.45 | 2.32 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.78 | 0.03 | 0.00 | -0.12 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 475.00 | 0.00 | 2.75 | 1.38 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.03 | 0.03 | 0.00 | -0.10 | 5/13/2026 | 5/20/2026 3:59:52 PM EST |
| 480.00 | 0.00 | 2.60 | 1.30 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.04 | 0.02 | 0.00 | -0.09 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 490.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.04 | 0.02 | 0.00 | -0.07 | 5/20/2026 3:59:52 PM EST | |||
| 500.00 | 0.00 | 2.40 | 1.20 | 0.10 | -1.04 | -91.23% | 0.00 | 5 | 33 | 1.12 | 0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 510.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.15 | 0.01 | 0.00 | -0.04 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 520.00 | 0.00 | 2.20 | 1.10 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.18 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/20/2026 3:59:52 PM EST |
| 530.00 | 0.00 | 2.25 | 1.13 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/20/2026 3:59:52 PM EST |
| 540.00 | 0.00 | 2.20 | 1.10 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.27 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/20/2026 3:59:52 PM EST |
| 550.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 560.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 570.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:52 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 590.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 600.00 | 0.00 | 2.15 | 1.08 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.48 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:52 PM EST |
| 610.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 620.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 630.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 640.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 650.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/20/2026 3:59:52 PM EST |
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.02 | 5/20/2026 3:59:52 PM EST | |||
| 215.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | -0.03 | 5/20/2026 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.30 | 1.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.43 | 0.00 | 0.00 | -0.04 | 5/7/2026 | 5/20/2026 3:59:52 PM EST |
| 225.00 | 0.00 | 2.30 | 1.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.37 | 0.00 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.06 | 5/20/2026 3:59:52 PM EST | |||
| 235.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.07 | 5/20/2026 3:59:52 PM EST | |||
| 240.00 | 0.15 | 2.45 | 1.30 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.99 | -0.01 | 0.00 | -0.09 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 245.00 | 0.25 | 1.40 | 0.83 | 1.02 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.90 | -0.02 | 0.00 | -0.11 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 250.00 | 0.15 | 1.35 | 0.75 | 0.65 | -0.36 | -35.65% | 0.00 | 1 | 13 | 0.83 | -0.02 | 0.00 | -0.13 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 255.00 | 0.00 | 2.20 | 1.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.03 | -0.03 | 0.00 | -0.15 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 260.00 | 0.05 | 2.90 | 1.48 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.79 | -0.04 | 0.00 | -0.18 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 265.00 | 0.75 | 2.10 | 1.43 | 1.70 | -0.62 | -26.73% | 0.01 | 1 | 16 | 0.82 | -0.05 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 270.00 | 1.40 | 2.80 | 2.10 | 3.13 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.86 | -0.06 | 0.00 | -0.25 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 275.00 | 2.00 | 2.55 | 2.28 | 2.00 | -1.20 | -37.50% | 0.01 | 11 | 27 | 0.83 | -0.07 | 0.00 | -0.28 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 280.00 | 1.85 | 3.70 | 2.78 | 2.74 | -0.56 | -16.97% | 0.01 | 11 | 22 | 0.82 | -0.09 | 0.00 | -0.32 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 285.00 | 2.30 | 4.10 | 3.20 | 3.15 | -0.65 | -17.11% | 0.01 | 6 | 30 | 0.80 | -0.10 | 0.00 | -0.36 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 290.00 | 3.40 | 4.60 | 4.00 | 4.02 | -2.68 | -40.00% | 0.01 | 5 | 31 | 0.81 | -0.12 | 0.00 | -0.41 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 295.00 | 3.50 | 5.90 | 4.70 | 4.02 | -4.08 | -50.37% | 0.02 | 4 | 40 | 0.79 | -0.15 | 0.00 | -0.45 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 300.00 | 4.80 | 6.40 | 5.60 | 5.50 | -1.80 | -24.66% | 0.02 | 10 | 262 | 0.79 | -0.17 | 0.00 | -0.49 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 305.00 | 5.50 | 7.60 | 6.55 | 5.65 | -6.10 | -51.92% | 0.02 | 1 | 38 | 0.78 | -0.20 | 0.00 | -0.53 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 310.00 | 6.70 | 8.70 | 7.70 | 7.86 | -1.74 | -18.13% | 0.02 | 12 | 64 | 0.77 | -0.22 | 0.01 | -0.57 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 315.00 | 8.10 | 10.30 | 9.20 | 7.20 | -6.75 | -48.39% | 0.03 | 1 | 44 | 0.78 | -0.25 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 320.00 | 10.30 | 11.70 | 11.00 | 10.30 | -0.47 | -4.37% | 0.03 | 2 | 190 | 0.78 | -0.28 | 0.01 | -0.63 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 325.00 | 12.00 | 13.50 | 12.75 | 12.77 | -3.66 | -22.28% | 0.04 | 1 | 143 | 0.78 | -0.32 | 0.01 | -0.66 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 330.00 | 13.80 | 15.80 | 14.80 | 14.00 | -3.75 | -21.13% | 0.04 | 6 | 201 | 0.79 | -0.35 | 0.01 | -0.68 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 335.00 | 15.90 | 17.60 | 16.75 | 20.20 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.78 | -0.38 | 0.01 | -0.70 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 337.50 | 16.20 | 18.90 | 17.55 | 15.69 | -4.24 | -21.28% | 0.05 | 1 | 4 | 0.76 | -0.40 | 0.01 | -0.70 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 340.00 | 17.40 | 19.90 | 18.65 | 18.10 | -5.09 | -21.95% | 0.05 | 4 | 229 | 0.76 | -0.42 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 342.50 | 19.20 | 21.60 | 20.40 | 20.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.78 | -0.44 | 0.01 | -0.71 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 345.00 | 20.50 | 22.40 | 21.45 | 26.41 | 0.00 | 0.00% | 0.06 | 0 | 165 | 0.77 | -0.46 | 0.01 | -0.71 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 347.50 | 21.70 | 23.60 | 22.65 | 22.00 | -5.46 | -19.89% | 0.07 | 3 | 5 | 0.77 | -0.47 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 350.00 | 23.10 | 25.00 | 24.05 | 23.60 | -4.50 | -16.02% | 0.07 | 5 | 292 | 0.77 | -0.49 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 352.50 | 23.60 | 26.50 | 25.05 | 30.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.76 | -0.51 | 0.01 | -0.71 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 355.00 | 24.80 | 27.60 | 26.20 | 22.10 | -8.43 | -27.62% | 0.07 | 1 | 73 | 0.75 | -0.53 | 0.01 | -0.71 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 357.50 | 27.20 | 29.80 | 28.50 | 27.92 | -2.77 | -9.03% | 0.08 | 1 | 1 | 0.77 | -0.54 | 0.01 | -0.70 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 360.00 | 27.80 | 30.90 | 29.35 | 27.16 | -3.33 | -10.93% | 0.08 | 3 | 191 | 0.75 | -0.56 | 0.01 | -0.70 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 362.50 | 29.70 | 32.10 | 30.90 | 36.25 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.75 | -0.58 | 0.01 | -0.69 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 365.00 | 31.20 | 34.20 | 32.70 | 30.55 | -5.05 | -14.19% | 0.09 | 2 | 71 | 0.75 | -0.60 | 0.01 | -0.68 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 367.50 | 32.70 | 35.90 | 34.30 | 30.90 | % | 0.09 | 1 | 0 | 0.75 | -0.61 | 0.01 | -0.67 | 5/20/2026 | 5/20/2026 3:59:52 PM EST | |
| 370.00 | 34.40 | 37.70 | 36.05 | 36.27 | -12.26 | -25.27% | 0.10 | 2 | 161 | 0.75 | -0.63 | 0.01 | -0.66 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 372.50 | 36.30 | 39.60 | 37.95 | 43.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | -0.65 | 0.01 | -0.65 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 375.00 | 38.40 | 41.40 | 39.90 | 46.48 | 0.00 | 0.00% | 0.11 | 0 | 69 | 0.77 | -0.66 | 0.01 | -0.64 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 377.50 | 39.80 | 43.20 | 41.50 | 34.58 | % | 0.11 | 1 | 0 | 0.76 | -0.68 | 0.01 | -0.63 | 5/20/2026 | 5/20/2026 3:59:52 PM EST | |
| 380.00 | 41.80 | 44.80 | 43.30 | 55.27 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.75 | -0.69 | 0.01 | -0.61 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 382.50 | 43.50 | 46.90 | 45.20 | 43.45 | % | 0.12 | 1 | 0 | 0.76 | -0.71 | 0.01 | -0.60 | 5/20/2026 | 5/20/2026 3:59:52 PM EST | |
| 385.00 | 45.90 | 48.90 | 47.40 | 46.50 | 0.00 | 0.00% | 0.12 | 0 | 32 | 0.77 | -0.72 | 0.01 | -0.58 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 390.00 | 49.60 | 52.70 | 51.15 | 45.40 | -13.30 | -22.66% | 0.13 | 1 | 17 | 0.76 | -0.75 | 0.01 | -0.55 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 395.00 | 53.50 | 56.80 | 55.15 | 64.00 | 0.00 | 0.00% | 0.14 | 0 | 14 | 0.76 | -0.77 | 0.01 | -0.52 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 400.00 | 57.70 | 60.90 | 59.30 | 58.46 | +9.21 | +18.71% | 0.15 | 1 | 3 | 0.76 | -0.80 | 0.01 | -0.49 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 405.00 | 61.90 | 65.20 | 63.55 | 22.80 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.75 | -0.82 | 0.00 | -0.45 | 5/5/2026 | 5/20/2026 3:59:52 PM EST |
| 410.00 | 66.30 | 69.50 | 67.90 | 76.78 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.75 | -0.84 | 0.00 | -0.42 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 415.00 | 70.70 | 73.90 | 72.30 | 76.02 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.75 | -0.86 | 0.00 | -0.38 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 420.00 | 75.30 | 78.40 | 76.85 | 65.21 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.75 | -0.88 | 0.00 | -0.35 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |
| 425.00 | 79.20 | 82.90 | 81.05 | 96.70 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.73 | -0.89 | 0.00 | -0.32 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 430.00 | 84.00 | 87.50 | 85.75 | 49.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.71 | -0.90 | 0.00 | -0.29 | 5/7/2026 | 5/20/2026 3:59:52 PM EST |
| 435.00 | 88.50 | 92.20 | 90.35 | % | 0.21 | 0 | 0 | 0.92 | -0.92 | 0.00 | -0.26 | 5/20/2026 3:59:52 PM EST | |||
| 440.00 | 93.40 | 96.90 | 95.15 | 42.97 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.92 | -0.93 | 0.00 | -0.24 | 5/5/2026 | 5/20/2026 3:59:52 PM EST |
| 445.00 | 98.20 | 101.60 | 99.90 | 94.59 | % | 0.22 | 1 | 0 | 0.95 | -0.94 | 0.00 | -0.21 | 5/20/2026 | 5/20/2026 3:59:52 PM EST | |
| 450.00 | 102.80 | 106.40 | 104.60 | 97.50 | -16.10 | -14.18% | 0.23 | 1 | 1 | 0.96 | -0.95 | 0.00 | -0.19 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 455.00 | 107.80 | 111.20 | 109.50 | % | 0.24 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.17 | 5/20/2026 3:59:52 PM EST | |||
| 460.00 | 112.50 | 116.30 | 114.40 | % | 0.25 | 0 | 0 | 0.99 | -0.96 | 0.00 | -0.15 | 5/20/2026 3:59:52 PM EST | |||
| 465.00 | 117.30 | 121.00 | 119.15 | 105.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.01 | -0.97 | 0.00 | -0.13 | 4/29/2026 | 5/20/2026 3:59:52 PM EST |
| 470.00 | 122.30 | 125.90 | 124.10 | 130.72 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.02 | -0.97 | 0.00 | -0.12 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 475.00 | 127.40 | 130.80 | 129.10 | % | 0.27 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.10 | 5/20/2026 3:59:52 PM EST | |||
| 480.00 | 132.30 | 135.70 | 134.00 | 124.60 | +17.50 | +16.34% | 0.28 | 1 | 2 | 1.08 | -0.98 | 0.00 | -0.09 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 490.00 | 142.10 | 145.70 | 143.90 | 138.40 | % | 0.29 | 1 | 0 | 1.12 | -0.98 | 0.00 | -0.07 | 5/20/2026 | 5/20/2026 3:59:52 PM EST | |
| 500.00 | 152.30 | 155.60 | 153.95 | 125.68 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.05 | 5/7/2026 | 5/20/2026 3:59:52 PM EST |
| 510.00 | 162.70 | 165.60 | 164.15 | 157.50 | +8.60 | +5.78% | 0.32 | 1 | 0 | 1.21 | -0.99 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:52 PM EST |
| 520.00 | 172.00 | 175.60 | 173.80 | 178.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.03 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 530.00 | 182.20 | 185.60 | 183.90 | 194.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 540.00 | 192.30 | 195.60 | 193.95 | 204.37 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.32 | -1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 550.00 | 202.00 | 205.60 | 203.80 | % | 0.37 | 0 | 0 | 1.39 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 560.00 | 212.00 | 215.60 | 213.80 | % | 0.38 | 0 | 0 | 1.43 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:52 PM EST | |||
| 570.00 | 222.10 | 225.60 | 223.85 | 228.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:52 PM EST |
| 580.00 | 232.30 | 235.60 | 233.95 | 242.96 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 590.00 | 241.90 | 245.60 | 243.75 | 253.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 600.00 | 251.80 | 255.60 | 253.70 | 197.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:52 PM EST |
| 610.00 | 261.90 | 265.60 | 263.75 | % | 0.43 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 620.00 | 271.80 | 275.60 | 273.70 | % | 0.44 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:52 PM EST | |||
| 630.00 | 282.30 | 285.60 | 283.95 | 294.33 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 640.00 | 292.30 | 295.60 | 293.95 | 304.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:52 PM EST |
| 650.00 | 301.80 | 305.60 | 303.70 | 293.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:52 PM EST |