Options Chain for HUMANA INC COM (HUM) - $310.55 as of 5/20/2026 2:44:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 192.30 | 198.80 | 195.55 | % | 1.78 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 115.00 | 186.40 | 194.00 | 190.20 | % | 1.65 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 120.00 | 180.80 | 189.00 | 184.90 | % | 1.54 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 125.00 | 176.60 | 183.90 | 180.25 | % | 1.44 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 130.00 | 172.30 | 178.90 | 175.60 | % | 1.35 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 135.00 | 167.40 | 173.90 | 170.65 | 107.10 | 0.00 | 0.00% | 1.26 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:46 PM EST |
| 140.00 | 161.10 | 168.90 | 165.00 | % | 1.18 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 145.00 | 156.50 | 163.90 | 160.20 | % | 1.10 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 150.00 | 151.40 | 159.00 | 155.20 | 92.40 | 0.00 | 0.00% | 1.03 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:46 PM EST |
| 155.00 | 145.80 | 154.00 | 149.90 | % | 0.97 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 160.00 | 141.50 | 148.90 | 145.20 | 94.44 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:46 PM EST |
| 165.00 | 136.50 | 144.10 | 140.30 | % | 0.85 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 170.00 | 133.10 | 139.00 | 136.05 | 136.16 | 0.00 | 0.00% | 0.80 | 0 | 148 | 2.02 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:46 PM EST |
| 175.00 | 126.50 | 134.00 | 130.25 | 75.07 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:46 PM EST |
| 180.00 | 121.50 | 129.20 | 125.35 | 62.20 | 0.00 | 0.00% | 0.70 | 0 | 45 | 1.85 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:46 PM EST |
| 185.00 | 117.50 | 124.20 | 120.85 | 57.07 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:46 PM EST |
| 190.00 | 111.50 | 119.00 | 115.25 | 93.67 | 0.00 | 0.00% | 0.61 | 0 | 55 | 1.69 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:46 PM EST |
| 195.00 | 106.60 | 114.20 | 110.40 | 47.24 | 0.00 | 0.00% | 0.57 | 0 | 8 | 1.64 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:46 PM EST |
| 200.00 | 102.60 | 109.20 | 105.90 | % | 0.53 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 205.00 | 96.80 | 104.20 | 100.50 | % | 0.49 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 210.00 | 91.80 | 99.30 | 95.55 | 32.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:46 PM EST |
| 215.00 | 88.20 | 94.00 | 91.10 | 90.72 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:46 PM EST |
| 220.00 | 83.40 | 89.00 | 86.20 | 89.56 | +69.96 | +356.94% | 0.39 | 1 | 6 | 1.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:46 PM EST |
| 225.00 | 78.40 | 84.10 | 81.25 | 22.29 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:46 PM EST |
| 230.00 | 72.50 | 79.30 | 75.90 | 61.68 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.15 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:46 PM EST |
| 235.00 | 67.80 | 74.10 | 70.95 | 34.57 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.07 | 1.00 | 0.00 | -0.01 | 5/8/2026 | 5/20/2026 3:59:46 PM EST |
| 240.00 | 62.00 | 69.10 | 65.55 | 67.62 | +27.27 | +67.59% | 0.27 | 2 | 9 | 1.00 | 1.00 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:46 PM EST |
| 245.00 | 58.40 | 64.20 | 61.30 | 20.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.95 | 0.99 | 0.00 | -0.05 | 5/8/2026 | 5/20/2026 3:59:46 PM EST |
| 250.00 | 52.20 | 59.30 | 55.75 | 56.10 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.89 | 0.99 | 0.00 | -0.06 | 5/13/2026 | 5/20/2026 3:59:46 PM EST |
| 255.00 | 47.30 | 54.40 | 50.85 | 53.35 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.83 | 0.98 | 0.00 | -0.08 | 5/13/2026 | 5/20/2026 3:59:46 PM EST |
| 260.00 | 43.80 | 49.60 | 46.70 | 25.91 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.78 | 0.97 | 0.00 | -0.10 | 5/12/2026 | 5/20/2026 3:59:46 PM EST |
| 265.00 | 39.40 | 44.90 | 42.15 | 42.76 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.74 | 0.95 | 0.00 | -0.13 | 5/13/2026 | 5/20/2026 3:59:46 PM EST |
| 270.00 | 33.30 | 40.30 | 36.80 | 33.00 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.70 | 0.92 | 0.01 | -0.16 | 5/18/2026 | 5/20/2026 3:59:46 PM EST |
| 275.00 | 29.50 | 35.80 | 32.65 | 27.13 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.66 | 0.88 | 0.01 | -0.20 | 5/18/2026 | 5/20/2026 3:59:46 PM EST |
| 277.50 | 27.40 | 33.70 | 30.55 | % | 0.11 | 0 | 0 | 0.65 | 0.86 | 0.01 | -0.22 | 5/20/2026 3:59:46 PM EST | |||
| 280.00 | 26.30 | 31.60 | 28.95 | 31.56 | +4.65 | +17.28% | 0.10 | 1 | 9 | 0.51 | 0.84 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 3:59:46 PM EST |
| 282.50 | 22.90 | 29.60 | 26.25 | % | 0.09 | 0 | 0 | 0.63 | 0.81 | 0.01 | -0.26 | 5/20/2026 3:59:46 PM EST | |||
| 285.00 | 22.30 | 27.70 | 25.00 | 19.25 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.51 | 0.78 | 0.01 | -0.29 | 5/12/2026 | 5/20/2026 3:59:46 PM EST |
| 287.50 | 20.60 | 25.80 | 23.20 | % | 0.08 | 0 | 0 | 0.51 | 0.75 | 0.01 | -0.31 | 5/20/2026 3:59:46 PM EST | |||
| 290.00 | 18.00 | 24.10 | 21.05 | 20.03 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.48 | 0.72 | 0.01 | -0.32 | 5/15/2026 | 5/20/2026 3:59:46 PM EST |
| 292.50 | 17.40 | 20.70 | 19.05 | % | 0.07 | 0 | 0 | 0.47 | 0.69 | 0.01 | -0.34 | 5/20/2026 3:59:46 PM EST | |||
| 295.00 | 15.20 | 19.10 | 17.15 | 22.16 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.46 | 0.66 | 0.01 | -0.35 | 5/13/2026 | 5/20/2026 3:59:46 PM EST |
| 297.50 | 13.80 | 18.30 | 16.05 | % | 0.05 | 0 | 0 | 0.48 | 0.62 | 0.01 | -0.36 | 5/20/2026 3:59:46 PM EST | |||
| 300.00 | 12.80 | 15.80 | 14.30 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 80 | 0.46 | 0.59 | 0.01 | -0.37 | 5/18/2026 | 5/20/2026 3:59:46 PM EST |
| 302.50 | 12.00 | 14.60 | 13.30 | % | 0.04 | 0 | 0 | 0.48 | 0.55 | 0.01 | -0.38 | 5/20/2026 3:59:46 PM EST | |||
| 305.00 | 10.80 | 13.10 | 11.95 | 12.20 | -5.02 | -29.16% | 0.04 | 4 | 25 | 0.47 | 0.52 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 3:59:46 PM EST |
| 307.50 | 8.80 | 11.60 | 10.20 | % | 0.03 | 0 | 0 | 0.45 | 0.48 | 0.01 | -0.38 | 5/20/2026 3:59:46 PM EST | |||
| 310.00 | 8.50 | 10.80 | 9.65 | 12.12 | -0.98 | -7.49% | 0.03 | 2 | 21 | 0.47 | 0.45 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 3:59:46 PM EST |
| 312.50 | 7.50 | 9.40 | 8.45 | 9.10 | -3.30 | -26.62% | 0.03 | 1 | 2 | 0.46 | 0.42 | 0.01 | -0.37 | 5/20/2026 | 5/20/2026 3:59:46 PM EST |
| 315.00 | 6.90 | 8.90 | 7.90 | 10.12 | -0.93 | -8.42% | 0.03 | 1 | 10 | 0.47 | 0.38 | 0.01 | -0.36 | 5/20/2026 | 5/20/2026 3:59:46 PM EST |
| 317.50 | 6.00 | 6.90 | 6.45 | 6.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | 0.35 | 0.01 | -0.35 | 5/18/2026 | 5/20/2026 3:59:46 PM EST |
| 320.00 | 4.40 | 6.80 | 5.60 | 8.35 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.41 | 0.32 | 0.01 | -0.34 | 5/13/2026 | 5/20/2026 3:59:46 PM EST |
| 322.50 | 4.30 | 6.60 | 5.45 | % | 0.02 | 0 | 0 | 0.44 | 0.29 | 0.01 | -0.33 | 5/20/2026 3:59:46 PM EST | |||
| 325.00 | 4.10 | 4.90 | 4.50 | 6.89 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.45 | 0.27 | 0.01 | -0.31 | 5/19/2026 | 5/20/2026 3:59:46 PM EST |
| 330.00 | 3.10 | 4.30 | 3.70 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.47 | 0.22 | 0.01 | -0.29 | 5/18/2026 | 5/20/2026 3:59:46 PM EST |
| 335.00 | 2.20 | 3.10 | 2.65 | 4.48 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.18 | 0.01 | -0.26 | 5/14/2026 | 5/20/2026 3:59:46 PM EST |
| 340.00 | 1.60 | 3.00 | 2.30 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.48 | 0.14 | 0.01 | -0.23 | 5/19/2026 | 5/20/2026 3:59:46 PM EST |
| 345.00 | 1.15 | 3.50 | 2.33 | % | 0.01 | 0 | 0 | 0.52 | 0.12 | 0.01 | -0.20 | 5/20/2026 3:59:46 PM EST | |||
| 350.00 | 1.05 | 2.80 | 1.93 | 1.90 | -0.15 | -7.32% | 0.01 | 5 | 30 | 0.53 | 0.09 | 0.01 | -0.17 | 5/20/2026 | 5/20/2026 3:59:46 PM EST |
| 355.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.64 | 0.07 | 0.00 | -0.13 | 5/20/2026 3:59:46 PM EST | |||
| 360.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.68 | 0.05 | 0.00 | -0.10 | 5/20/2026 3:59:46 PM EST | |||
| 365.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.09 | 5/20/2026 3:59:46 PM EST | |||
| 370.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.71 | 0.03 | 0.00 | -0.07 | 5/20/2026 3:59:46 PM EST | |||
| 375.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.06 | 5/20/2026 3:59:46 PM EST | |||
| 380.00 | 0.00 | 1.90 | 0.95 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.02 | 0.00 | -0.05 | 5/19/2026 | 5/20/2026 3:59:46 PM EST |
| 385.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.04 | 5/20/2026 3:59:46 PM EST | |||
| 390.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.03 | 5/20/2026 3:59:46 PM EST | |||
| 395.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.02 | 5/20/2026 3:59:46 PM EST | |||
| 400.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.02 | 5/20/2026 3:59:46 PM EST | |||
| 410.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 5/20/2026 3:59:46 PM EST | |||
| 420.00 | 0.00 | 4.40 | 2.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:46 PM EST |
| 430.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 440.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 450.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 460.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 115.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 130.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 135.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 140.00 | 0.00 | 4.30 | 2.15 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 150.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 155.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 160.00 | 0.00 | 1.90 | 0.95 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:46 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | 2.19 | 0.00 | 0.00% | 0.01 | 0 | 163 | 2.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:46 PM EST |
| 170.00 | 0.00 | 0.90 | 0.45 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:46 PM EST |
| 175.00 | 0.00 | 1.50 | 0.75 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.60 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:46 PM EST |
| 180.00 | 0.00 | 1.05 | 0.53 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 3:59:46 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:46 PM EST |
| 190.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:46 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 3.84 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:46 PM EST |
| 200.00 | 0.00 | 1.20 | 0.60 | 3.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/20/2026 3:59:46 PM EST |
| 205.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 127 | 1.20 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:46 PM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:46 PM EST |
| 215.00 | 0.00 | 0.30 | 0.15 | 2.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:46 PM EST |
| 220.00 | 0.00 | 0.55 | 0.28 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.84 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:46 PM EST |
| 225.00 | 0.00 | 0.70 | 0.35 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:46 PM EST |
| 230.00 | 0.00 | 0.90 | 0.45 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:46 PM EST |
| 235.00 | 0.00 | 0.55 | 0.28 | 2.79 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/20/2026 3:59:46 PM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/20/2026 3:59:46 PM EST |
| 245.00 | 0.00 | 0.65 | 0.33 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.05 | 5/13/2026 | 5/20/2026 3:59:46 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | -0.01 | 0.00 | -0.06 | 5/19/2026 | 5/20/2026 3:59:46 PM EST |
| 255.00 | 0.00 | 0.90 | 0.45 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.57 | -0.02 | 0.00 | -0.08 | 5/8/2026 | 5/20/2026 3:59:46 PM EST |
| 260.00 | 0.00 | 1.05 | 0.53 | 0.40 | -1.75 | -81.40% | 0.00 | 1 | 2 | 0.54 | -0.03 | 0.00 | -0.10 | 5/20/2026 | 5/20/2026 3:59:46 PM EST |
| 265.00 | 0.00 | 1.35 | 0.68 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.52 | -0.05 | 0.00 | -0.13 | 5/19/2026 | 5/20/2026 3:59:46 PM EST |
| 270.00 | 0.05 | 1.70 | 0.88 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.37 | -0.08 | 0.01 | -0.16 | 5/19/2026 | 5/20/2026 3:59:46 PM EST |
| 275.00 | 0.00 | 2.65 | 1.33 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.51 | -0.12 | 0.01 | -0.20 | 5/14/2026 | 5/20/2026 3:59:46 PM EST |
| 277.50 | 1.45 | 2.80 | 2.13 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.14 | 0.01 | -0.22 | 5/19/2026 | 5/20/2026 3:59:46 PM EST |
| 280.00 | 1.60 | 3.20 | 2.40 | 2.35 | -0.80 | -25.40% | 0.01 | 1 | 4 | 0.43 | -0.16 | 0.01 | -0.24 | 5/20/2026 | 5/20/2026 3:59:46 PM EST |
| 282.50 | 1.60 | 3.40 | 2.50 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | -0.19 | 0.01 | -0.26 | 5/19/2026 | 5/20/2026 3:59:46 PM EST |
| 285.00 | 3.10 | 3.90 | 3.50 | 3.16 | +0.12 | +3.95% | 0.01 | 8 | 51 | 0.43 | -0.22 | 0.01 | -0.29 | 5/20/2026 | 5/20/2026 3:59:46 PM EST |
| 287.50 | 3.90 | 6.50 | 5.20 | 3.76 | +0.22 | +6.22% | 0.02 | 3 | 4 | 0.45 | -0.25 | 0.01 | -0.31 | 5/20/2026 | 5/20/2026 3:59:46 PM EST |
| 290.00 | 4.60 | 6.40 | 5.50 | 4.55 | -3.75 | -45.19% | 0.02 | 4 | 401 | 0.45 | -0.28 | 0.01 | -0.32 | 5/20/2026 | 5/20/2026 3:59:46 PM EST |
| 292.50 | 4.60 | 6.50 | 5.55 | % | 0.02 | 0 | 0 | 0.43 | -0.31 | 0.01 | -0.34 | 5/20/2026 3:59:46 PM EST | |||
| 295.00 | 6.30 | 7.90 | 7.10 | 6.00 | +0.20 | +3.45% | 0.02 | 2 | 7 | 0.45 | -0.34 | 0.01 | -0.35 | 5/20/2026 | 5/20/2026 3:59:46 PM EST |
| 297.50 | 7.10 | 8.30 | 7.70 | 6.63 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | -0.38 | 0.01 | -0.36 | 5/19/2026 | 5/20/2026 3:59:46 PM EST |
| 300.00 | 8.30 | 9.60 | 8.95 | 7.66 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.44 | -0.41 | 0.01 | -0.37 | 5/19/2026 | 5/20/2026 3:59:46 PM EST |
| 302.50 | 9.50 | 10.40 | 9.95 | % | 0.03 | 0 | 0 | 0.44 | -0.45 | 0.01 | -0.38 | 5/20/2026 3:59:46 PM EST | |||
| 305.00 | 10.60 | 12.10 | 11.35 | 10.40 | -5.20 | -33.34% | 0.04 | 21 | 3 | 0.44 | -0.48 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 3:59:46 PM EST |
| 307.50 | 12.10 | 13.60 | 12.85 | 10.57 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.45 | -0.52 | 0.01 | -0.38 | 5/19/2026 | 5/20/2026 3:59:46 PM EST |
| 310.00 | 13.60 | 15.30 | 14.45 | 13.10 | +1.30 | +11.02% | 0.05 | 1 | 1 | 0.46 | -0.55 | 0.01 | -0.38 | 5/20/2026 | 5/20/2026 3:59:46 PM EST |
| 312.50 | 14.40 | 16.90 | 15.65 | 11.80 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.44 | -0.58 | 0.01 | -0.37 | 5/19/2026 | 5/20/2026 3:59:46 PM EST |
| 315.00 | 16.80 | 18.50 | 17.65 | 14.10 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.46 | -0.62 | 0.01 | -0.36 | 5/19/2026 | 5/20/2026 3:59:46 PM EST |
| 317.50 | 16.30 | 19.80 | 18.05 | % | 0.06 | 0 | 0 | 0.41 | -0.65 | 0.01 | -0.35 | 5/20/2026 3:59:46 PM EST | |||
| 320.00 | 18.00 | 21.70 | 19.85 | 17.60 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.40 | -0.68 | 0.01 | -0.34 | 5/19/2026 | 5/20/2026 3:59:46 PM EST |
| 322.50 | 18.40 | 24.10 | 21.25 | % | 0.07 | 0 | 0 | 0.37 | -0.71 | 0.01 | -0.33 | 5/20/2026 3:59:46 PM EST | |||
| 325.00 | 21.50 | 26.30 | 23.90 | % | 0.07 | 0 | 0 | 0.41 | -0.73 | 0.01 | -0.31 | 5/20/2026 3:59:46 PM EST | |||
| 330.00 | 24.30 | 31.10 | 27.70 | % | 0.08 | 0 | 0 | 0.61 | -0.78 | 0.01 | -0.29 | 5/20/2026 3:59:46 PM EST | |||
| 335.00 | 28.70 | 34.30 | 31.50 | % | 0.09 | 0 | 0 | 0.58 | -0.82 | 0.01 | -0.26 | 5/20/2026 3:59:46 PM EST | |||
| 340.00 | 33.00 | 38.80 | 35.90 | % | 0.11 | 0 | 0 | 0.60 | -0.86 | 0.01 | -0.23 | 5/20/2026 3:59:46 PM EST | |||
| 345.00 | 37.50 | 44.50 | 41.00 | % | 0.12 | 0 | 0 | 0.69 | -0.89 | 0.01 | -0.20 | 5/20/2026 3:59:46 PM EST | |||
| 350.00 | 42.20 | 49.30 | 45.75 | % | 0.13 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.17 | 5/20/2026 3:59:46 PM EST | |||
| 355.00 | 46.90 | 53.20 | 50.05 | % | 0.14 | 0 | 0 | 0.70 | -0.93 | 0.00 | -0.13 | 5/20/2026 3:59:46 PM EST | |||
| 360.00 | 51.60 | 58.20 | 54.90 | % | 0.15 | 0 | 0 | 0.74 | -0.95 | 0.00 | -0.10 | 5/20/2026 3:59:46 PM EST | |||
| 365.00 | 56.70 | 63.70 | 60.20 | % | 0.16 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.09 | 5/20/2026 3:59:46 PM EST | |||
| 370.00 | 61.40 | 67.90 | 64.65 | % | 0.17 | 0 | 0 | 0.80 | -0.97 | 0.00 | -0.07 | 5/20/2026 3:59:46 PM EST | |||
| 375.00 | 66.30 | 73.50 | 69.90 | % | 0.19 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.06 | 5/20/2026 3:59:46 PM EST | |||
| 380.00 | 71.50 | 78.60 | 75.05 | % | 0.20 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.05 | 5/20/2026 3:59:46 PM EST | |||
| 385.00 | 76.20 | 83.50 | 79.85 | % | 0.21 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.04 | 5/20/2026 3:59:46 PM EST | |||
| 390.00 | 81.50 | 88.00 | 84.75 | % | 0.22 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 5/20/2026 3:59:46 PM EST | |||
| 395.00 | 86.40 | 92.80 | 89.60 | % | 0.23 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:46 PM EST | |||
| 400.00 | 91.40 | 97.40 | 94.40 | % | 0.24 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:46 PM EST | |||
| 410.00 | 101.40 | 108.80 | 105.10 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | -0.01 | 5/20/2026 3:59:46 PM EST | |||
| 420.00 | 111.40 | 118.30 | 114.85 | % | 0.27 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 430.00 | 121.40 | 128.60 | 125.00 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 440.00 | 131.40 | 138.50 | 134.95 | % | 0.31 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 450.00 | 141.40 | 147.90 | 144.65 | % | 0.32 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST | |||
| 460.00 | 151.40 | 158.50 | 154.95 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:46 PM EST |