Options Chain for CROWDSTRIKE HLDGS INC CL A (CRWD) - $680.92 as of 6/24/2026 3:53:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 325.00 | 344.35 | 351.45 | 347.90 | 391.58 | 0.00 | 0.00% | 1.07 | 0 | 15 | 2.95 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/24/2026 3:59:57 PM EST |
| 330.00 | 339.40 | 346.45 | 342.93 | % | 1.04 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 335.00 | 334.50 | 341.75 | 338.13 | % | 1.01 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 340.00 | 329.40 | 336.60 | 333.00 | % | 0.98 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 345.00 | 324.50 | 331.50 | 328.00 | % | 0.95 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 350.00 | 319.40 | 326.60 | 323.00 | % | 0.92 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 355.00 | 314.40 | 321.50 | 317.95 | 322.20 | 0.00 | 0.00% | 0.90 | 0 | 16 | 2.63 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 360.00 | 309.50 | 316.60 | 313.05 | % | 0.87 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 365.00 | 304.45 | 311.80 | 308.13 | % | 0.84 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 370.00 | 299.55 | 306.80 | 303.18 | % | 0.82 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 375.00 | 294.45 | 301.80 | 298.13 | % | 0.80 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 380.00 | 289.40 | 297.25 | 293.33 | 319.85 | 0.00 | 0.00% | 0.77 | 0 | 10 | 2.41 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 3:59:57 PM EST |
| 385.00 | 284.45 | 291.55 | 288.00 | % | 0.75 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 390.00 | 279.55 | 286.55 | 283.05 | % | 0.73 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 395.00 | 274.50 | 282.25 | 278.38 | % | 0.70 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 400.00 | 269.60 | 276.85 | 273.23 | 254.10 | 0.00 | 0.00% | 0.68 | 0 | 9 | 2.22 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 3:59:57 PM EST |
| 405.00 | 264.50 | 271.85 | 268.18 | % | 0.66 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 410.00 | 259.50 | 266.60 | 263.05 | 278.80 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 415.00 | 255.15 | 261.00 | 258.08 | 267.00 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:57 PM EST |
| 420.00 | 250.40 | 256.60 | 253.50 | 259.06 | -1.17 | -0.45% | 0.60 | 20 | 7 | 2.04 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 425.00 | 244.85 | 251.60 | 248.23 | 268.64 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 430.00 | 239.85 | 246.65 | 243.25 | 287.56 | 0.00 | 0.00% | 0.57 | 0 | 15 | 1.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/24/2026 3:59:57 PM EST |
| 435.00 | 234.65 | 241.65 | 238.15 | % | 0.55 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 440.00 | 230.20 | 236.05 | 233.13 | 235.32 | 0.00 | 0.00% | 0.53 | 0 | 14 | 1.74 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 445.00 | 225.20 | 231.05 | 228.13 | 230.85 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 450.00 | 219.70 | 226.70 | 223.20 | 225.32 | 0.00 | 0.00% | 0.50 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 455.00 | 214.65 | 221.70 | 218.18 | 236.38 | 0.00 | 0.00% | 0.48 | 0 | 33 | 1.76 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 3:59:57 PM EST |
| 460.00 | 210.50 | 216.10 | 213.30 | 215.65 | -13.88 | -6.05% | 0.46 | 1 | 6 | 1.59 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 465.00 | 205.50 | 211.15 | 208.33 | 187.89 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 3:59:57 PM EST |
| 470.00 | 200.55 | 206.75 | 203.65 | 209.05 | -4.09 | -1.92% | 0.43 | 1 | 14 | 1.63 | 1.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 475.00 | 195.55 | 201.75 | 198.65 | 181.59 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 3:59:57 PM EST |
| 480.00 | 189.70 | 196.75 | 193.23 | 204.50 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.57 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 485.00 | 185.05 | 191.20 | 188.13 | 201.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:57 PM EST |
| 490.00 | 179.75 | 186.80 | 183.28 | 189.92 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.48 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 495.00 | 175.60 | 181.85 | 178.73 | 181.05 | 0.00 | 0.00% | 0.36 | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 500.00 | 170.65 | 176.30 | 173.48 | 181.47 | 0.00 | 0.00% | 0.35 | 0 | 9 | 1.31 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 505.00 | 165.65 | 171.85 | 168.75 | 167.85 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.37 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 510.00 | 160.45 | 166.90 | 163.68 | 147.60 | 0.00 | 0.00% | 0.32 | 0 | 21 | 1.34 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 6/24/2026 3:59:57 PM EST |
| 515.00 | 155.70 | 161.40 | 158.55 | 140.12 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 6/24/2026 3:59:57 PM EST |
| 520.00 | 149.90 | 156.40 | 153.15 | % | 0.29 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 6/24/2026 3:59:57 PM EST | |||
| 525.00 | 145.30 | 151.45 | 148.38 | 166.25 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.14 | 1.00 | 0.00 | -0.03 | 6/12/2026 | 6/24/2026 3:59:57 PM EST |
| 530.00 | 140.35 | 146.50 | 143.43 | 141.76 | 0.00 | 0.00% | 0.27 | 0 | 11 | 1.11 | 1.00 | 0.00 | -0.04 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 535.00 | 135.60 | 141.55 | 138.58 | 126.15 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.08 | 1.00 | 0.00 | -0.07 | 5/28/2026 | 6/24/2026 3:59:57 PM EST |
| 540.00 | 130.50 | 137.15 | 133.83 | 147.72 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.13 | 1.00 | 0.00 | -0.09 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 545.00 | 125.55 | 131.70 | 128.63 | 132.86 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.02 | 0.99 | 0.00 | -0.13 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 547.50 | 123.50 | 129.75 | 126.63 | % | 0.23 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.15 | 6/24/2026 3:59:57 PM EST | |||
| 550.00 | 121.05 | 126.80 | 123.93 | 123.88 | -7.48 | -5.70% | 0.23 | 1 | 13 | 0.99 | 0.99 | 0.00 | -0.18 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 552.50 | 118.30 | 124.85 | 121.58 | % | 0.22 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.20 | 6/24/2026 3:59:57 PM EST | |||
| 555.00 | 115.50 | 121.90 | 118.70 | 118.75 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.96 | 0.99 | 0.00 | -0.21 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 557.50 | 113.70 | 120.90 | 117.30 | % | 0.21 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.22 | 6/24/2026 3:59:57 PM EST | |||
| 560.00 | 110.80 | 117.00 | 113.90 | 113.85 | -0.10 | -0.09% | 0.20 | 1 | 13 | 0.94 | 0.99 | 0.00 | -0.24 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 562.50 | 108.50 | 115.25 | 111.88 | 130.87 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.92 | 0.98 | 0.00 | -0.25 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 565.00 | 105.50 | 112.15 | 108.83 | 109.25 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.91 | 0.98 | 0.00 | -0.28 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 567.50 | 103.10 | 110.15 | 106.63 | % | 0.19 | 0 | 0 | 0.96 | 0.98 | 0.00 | -0.29 | 6/24/2026 3:59:57 PM EST | |||
| 570.00 | 101.50 | 107.75 | 104.63 | 107.65 | 0.00 | 0.00% | 0.18 | 0 | 56 | 0.95 | 0.98 | 0.00 | -0.31 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 572.50 | 98.30 | 105.35 | 101.83 | % | 0.18 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.33 | 6/24/2026 3:59:57 PM EST | |||
| 575.00 | 96.65 | 102.50 | 99.58 | 120.07 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.86 | 0.97 | 0.00 | -0.36 | 6/12/2026 | 6/24/2026 3:59:57 PM EST |
| 577.50 | 93.40 | 101.30 | 97.35 | 90.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.85 | 0.97 | 0.00 | -0.38 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 580.00 | 91.50 | 98.90 | 95.20 | 105.92 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.84 | 0.96 | 0.00 | -0.41 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 582.50 | 89.45 | 96.50 | 92.98 | % | 0.16 | 0 | 0 | 0.88 | 0.96 | 0.00 | -0.44 | 6/24/2026 3:59:57 PM EST | |||
| 585.00 | 86.25 | 94.15 | 90.20 | 85.32 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.87 | 0.95 | 0.00 | -0.46 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 587.50 | 83.85 | 91.95 | 87.90 | % | 0.15 | 0 | 0 | 0.86 | 0.95 | 0.00 | -0.49 | 6/24/2026 3:59:57 PM EST | |||
| 590.00 | 82.00 | 88.90 | 85.45 | 115.65 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.79 | 0.94 | 0.00 | -0.52 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 592.50 | 79.15 | 87.10 | 83.13 | % | 0.14 | 0 | 0 | 0.83 | 0.94 | 0.00 | -0.56 | 6/24/2026 3:59:57 PM EST | |||
| 595.00 | 77.00 | 84.00 | 80.50 | 79.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | 0.93 | 0.00 | -0.59 | 5/27/2026 | 6/24/2026 3:59:57 PM EST |
| 597.50 | 75.30 | 81.30 | 78.30 | % | 0.13 | 0 | 0 | 0.76 | 0.92 | 0.00 | -0.63 | 6/24/2026 3:59:57 PM EST | |||
| 600.00 | 72.25 | 79.40 | 75.83 | 75.55 | -18.10 | -19.33% | 0.13 | 2 | 14 | 0.80 | 0.92 | 0.00 | -0.66 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 602.50 | 70.60 | 76.75 | 73.68 | % | 0.12 | 0 | 0 | 0.75 | 0.91 | 0.00 | -0.69 | 6/24/2026 3:59:57 PM EST | |||
| 605.00 | 68.30 | 73.55 | 70.93 | 93.60 | 0.00 | 0.00% | 0.12 | 0 | 22 | 0.77 | 0.90 | 0.00 | -0.73 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 607.50 | 66.25 | 71.35 | 68.80 | 76.65 | % | 0.11 | 1 | 0 | 0.48 | 0.89 | 0.00 | -0.77 | 6/24/2026 | 6/24/2026 3:59:57 PM EST | |
| 610.00 | 64.00 | 70.10 | 67.05 | 72.25 | -3.40 | -4.50% | 0.11 | 1 | 4 | 0.53 | 0.89 | 0.00 | -0.81 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 612.50 | 61.90 | 67.00 | 64.45 | % | 0.11 | 0 | 0 | 0.51 | 0.88 | 0.00 | -0.85 | 6/24/2026 3:59:57 PM EST | |||
| 615.00 | 59.40 | 64.85 | 62.13 | 69.87 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.51 | 0.87 | 0.00 | -0.88 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 617.50 | 57.60 | 63.70 | 60.65 | % | 0.10 | 0 | 0 | 0.55 | 0.86 | 0.00 | -0.92 | 6/24/2026 3:59:57 PM EST | |||
| 620.00 | 54.80 | 61.90 | 58.35 | 58.49 | +1.47 | +2.58% | 0.09 | 10 | 15 | 0.53 | 0.85 | 0.00 | -0.96 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 622.50 | 52.50 | 58.60 | 55.55 | 84.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.50 | 0.83 | 0.00 | -1.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 625.00 | 51.30 | 56.60 | 53.95 | 77.00 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.54 | 0.82 | 0.00 | -1.04 | 6/12/2026 | 6/24/2026 3:59:57 PM EST |
| 627.50 | 48.45 | 54.60 | 51.53 | 64.95 | -14.90 | -18.66% | 0.08 | 5 | 1 | 0.52 | 0.81 | 0.00 | -1.07 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 630.00 | 47.85 | 53.90 | 50.88 | 56.80 | +5.30 | +10.30% | 0.08 | 1 | 9 | 0.57 | 0.80 | 0.00 | -1.11 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 632.50 | 45.25 | 52.00 | 48.63 | % | 0.08 | 0 | 0 | 0.56 | 0.79 | 0.01 | -1.14 | 6/24/2026 3:59:57 PM EST | |||
| 635.00 | 43.20 | 48.90 | 46.05 | 61.30 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.54 | 0.77 | 0.01 | -1.18 | 6/16/2026 | 6/24/2026 3:59:57 PM EST |
| 637.50 | 41.40 | 47.05 | 44.23 | % | 0.07 | 0 | 0 | 0.54 | 0.76 | 0.01 | -1.21 | 6/24/2026 3:59:57 PM EST | |||
| 640.00 | 39.60 | 45.90 | 42.75 | 55.44 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.55 | 0.74 | 0.01 | -1.24 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 642.50 | 37.85 | 44.30 | 41.08 | 66.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.56 | 0.73 | 0.01 | -1.27 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 645.00 | 36.10 | 42.45 | 39.28 | 37.02 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.56 | 0.71 | 0.01 | -1.30 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 647.50 | 34.45 | 40.70 | 37.58 | 72.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.56 | 0.70 | 0.01 | -1.33 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 650.00 | 32.90 | 38.50 | 35.70 | 41.49 | +1.14 | +2.83% | 0.05 | 3 | 124 | 0.55 | 0.68 | 0.01 | -1.35 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 652.50 | 31.40 | 37.10 | 34.25 | % | 0.05 | 0 | 0 | 0.56 | 0.67 | 0.01 | -1.37 | 6/24/2026 3:59:57 PM EST | |||
| 655.00 | 29.90 | 35.35 | 32.63 | 34.52 | -22.58 | -39.55% | 0.05 | 2 | 15 | 0.56 | 0.65 | 0.01 | -1.39 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 657.50 | 28.50 | 33.70 | 31.10 | 49.85 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.56 | 0.63 | 0.01 | -1.41 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 660.00 | 27.10 | 32.10 | 29.60 | 32.10 | -6.90 | -17.70% | 0.04 | 9 | 16 | 0.56 | 0.62 | 0.01 | -1.43 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 662.50 | 25.90 | 30.55 | 28.23 | % | 0.04 | 0 | 0 | 0.56 | 0.60 | 0.01 | -1.44 | 6/24/2026 3:59:57 PM EST | |||
| 665.00 | 24.40 | 29.05 | 26.73 | 26.52 | -14.89 | -35.96% | 0.04 | 1 | 6 | 0.55 | 0.58 | 0.01 | -1.45 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 667.50 | 23.10 | 27.60 | 25.35 | 34.66 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.55 | 0.56 | 0.01 | -1.46 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 670.00 | 21.80 | 25.20 | 23.50 | 24.06 | -5.74 | -19.27% | 0.04 | 1 | 25 | 0.54 | 0.55 | 0.01 | -1.46 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 672.50 | 20.60 | 24.90 | 22.75 | 22.75 | -11.25 | -33.09% | 0.03 | 6 | 18 | 0.55 | 0.53 | 0.01 | -1.46 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 675.00 | 19.40 | 23.60 | 21.50 | 20.48 | -6.52 | -24.15% | 0.03 | 13 | 31 | 0.55 | 0.51 | 0.01 | -1.46 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 677.50 | 18.25 | 22.40 | 20.33 | 21.25 | -6.75 | -24.11% | 0.03 | 4 | 24 | 0.55 | 0.49 | 0.01 | -1.46 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 680.00 | 17.10 | 21.20 | 19.15 | 19.97 | -9.03 | -31.14% | 0.03 | 12 | 69 | 0.55 | 0.47 | 0.01 | -1.45 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 682.50 | 16.05 | 20.10 | 18.08 | 20.75 | -3.87 | -15.72% | 0.03 | 7 | 9 | 0.55 | 0.46 | 0.01 | -1.44 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 685.00 | 15.00 | 19.00 | 17.00 | 17.35 | -8.05 | -31.70% | 0.02 | 7 | 953 | 0.55 | 0.44 | 0.01 | -1.43 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 687.50 | 14.00 | 17.95 | 15.98 | 18.85 | -3.43 | -15.40% | 0.02 | 1 | 7 | 0.55 | 0.42 | 0.01 | -1.42 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 690.00 | 14.10 | 16.95 | 15.53 | 15.20 | -9.00 | -37.19% | 0.02 | 19 | 159 | 0.56 | 0.41 | 0.01 | -1.40 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 692.50 | 12.35 | 16.00 | 14.18 | 21.76 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.55 | 0.39 | 0.01 | -1.38 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 695.00 | 11.35 | 15.05 | 13.20 | 13.55 | -7.30 | -35.02% | 0.02 | 23 | 58 | 0.55 | 0.37 | 0.01 | -1.37 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 697.50 | 10.70 | 14.20 | 12.45 | 13.26 | -3.98 | -23.09% | 0.02 | 1 | 20 | 0.55 | 0.36 | 0.01 | -1.34 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 700.00 | 10.50 | 12.50 | 11.50 | 11.29 | -6.21 | -35.49% | 0.02 | 197 | 634 | 0.54 | 0.34 | 0.01 | -1.32 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 702.50 | 9.20 | 12.55 | 10.88 | 14.69 | -3.70 | -20.12% | 0.02 | 5 | 8 | 0.55 | 0.32 | 0.01 | -1.29 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 705.00 | 8.70 | 10.95 | 9.83 | 9.80 | -5.45 | -35.74% | 0.01 | 7 | 33 | 0.54 | 0.31 | 0.01 | -1.26 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 707.50 | 8.05 | 11.10 | 9.58 | 11.84 | -1.08 | -8.36% | 0.01 | 1 | 2 | 0.55 | 0.29 | 0.01 | -1.24 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 710.00 | 7.55 | 10.45 | 9.00 | 10.50 | -3.70 | -26.06% | 0.01 | 2 | 104 | 0.55 | 0.28 | 0.01 | -1.21 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 712.50 | 7.05 | 9.80 | 8.43 | 22.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | 0.27 | 0.01 | -1.17 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 715.00 | 6.60 | 9.20 | 7.90 | 8.01 | -3.94 | -32.98% | 0.01 | 9 | 44 | 0.55 | 0.25 | 0.01 | -1.14 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 717.50 | 6.10 | 8.65 | 7.38 | 7.23 | -3.92 | -35.16% | 0.01 | 2 | 11 | 0.56 | 0.24 | 0.01 | -1.11 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 720.00 | 5.40 | 8.15 | 6.78 | 7.75 | -2.30 | -22.89% | 0.01 | 6 | 102 | 0.55 | 0.23 | 0.01 | -1.07 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 722.50 | 5.20 | 7.65 | 6.43 | 7.00 | -2.80 | -28.58% | 0.01 | 1 | 6 | 0.56 | 0.21 | 0.01 | -1.04 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 725.00 | 4.95 | 6.40 | 5.68 | 6.42 | -2.88 | -30.97% | 0.01 | 9 | 72 | 0.54 | 0.20 | 0.01 | -1.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 727.50 | 4.80 | 5.95 | 5.38 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.55 | 0.19 | 0.00 | -0.97 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 730.00 | 4.25 | 5.60 | 4.93 | 5.25 | -3.60 | -40.68% | 0.01 | 14 | 91 | 0.55 | 0.18 | 0.00 | -0.93 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 732.50 | 3.95 | 5.25 | 4.60 | 5.47 | -3.03 | -35.65% | 0.01 | 1 | 16 | 0.55 | 0.17 | 0.00 | -0.90 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 735.00 | 3.65 | 5.00 | 4.33 | 4.48 | -2.02 | -31.08% | 0.01 | 30 | 62 | 0.55 | 0.16 | 0.00 | -0.86 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 737.50 | 3.35 | 4.75 | 4.05 | 8.33 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.56 | 0.15 | 0.00 | -0.83 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 740.00 | 3.00 | 4.95 | 3.98 | 4.00 | -2.95 | -42.45% | 0.01 | 37 | 81 | 0.57 | 0.14 | 0.00 | -0.79 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 742.50 | 2.85 | 4.70 | 3.78 | 4.77 | -0.84 | -14.98% | 0.01 | 3 | 104 | 0.57 | 0.13 | 0.00 | -0.76 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 745.00 | 2.73 | 4.35 | 3.54 | 4.20 | -1.08 | -20.46% | 0.00 | 12 | 18 | 0.57 | 0.12 | 0.00 | -0.72 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 747.50 | 2.37 | 3.70 | 3.04 | 3.24 | -3.05 | -48.49% | 0.00 | 14 | 14 | 0.56 | 0.12 | 0.00 | -0.69 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 750.00 | 2.31 | 3.30 | 2.81 | 2.79 | -1.78 | -38.95% | 0.00 | 128 | 284 | 0.56 | 0.11 | 0.00 | -0.66 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 755.00 | 2.02 | 2.88 | 2.45 | 2.37 | -2.73 | -53.53% | 0.00 | 2 | 21 | 0.57 | 0.09 | 0.00 | -0.59 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 760.00 | 1.68 | 2.67 | 2.18 | 2.14 | -1.44 | -40.23% | 0.00 | 105 | 190 | 0.57 | 0.08 | 0.00 | -0.53 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 765.00 | 1.40 | 2.73 | 2.07 | 1.78 | -1.24 | -41.06% | 0.00 | 3 | 30 | 0.59 | 0.07 | 0.00 | -0.48 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 770.00 | 1.09 | 2.29 | 1.69 | 1.80 | -1.26 | -41.18% | 0.00 | 1 | 19 | 0.58 | 0.06 | 0.00 | -0.42 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 775.00 | 1.07 | 2.09 | 1.58 | 2.00 | -0.79 | -28.32% | 0.00 | 1 | 19 | 0.60 | 0.05 | 0.00 | -0.37 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 780.00 | 0.79 | 2.10 | 1.45 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.60 | 0.04 | 0.00 | -0.33 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 785.00 | 0.56 | 1.50 | 1.03 | 1.25 | -0.88 | -41.32% | 0.00 | 2 | 8 | 0.58 | 0.04 | 0.00 | -0.29 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 790.00 | 0.07 | 1.61 | 0.84 | 1.30 | -0.44 | -25.29% | 0.00 | 1 | 117 | 0.54 | 0.03 | 0.00 | -0.25 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 795.00 | 0.01 | 1.26 | 0.64 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.51 | 0.03 | 0.00 | -0.22 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 800.00 | 0.05 | 0.70 | 0.38 | 0.58 | -0.69 | -54.34% | 0.00 | 10 | 274 | 0.52 | 0.02 | 0.00 | -0.19 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 805.00 | 0.03 | 1.63 | 0.83 | 0.85 | -0.25 | -22.73% | 0.00 | 1 | 17 | 0.58 | 0.02 | 0.00 | -0.16 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 810.00 | 0.00 | 2.78 | 1.39 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.84 | 0.02 | 0.00 | -0.13 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 815.00 | 0.00 | 3.95 | 1.98 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.94 | 0.01 | 0.00 | -0.11 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 820.00 | 0.00 | 2.00 | 1.00 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.82 | 0.01 | 0.00 | -0.10 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 825.00 | 0.00 | 1.64 | 0.82 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.81 | 0.01 | 0.00 | -0.08 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 830.00 | 0.00 | 2.54 | 1.27 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.01 | 0.00 | -0.07 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 835.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.93 | 0.01 | 0.00 | -0.06 | 6/24/2026 3:59:57 PM EST | |||
| 840.00 | 0.00 | 3.10 | 1.55 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | -0.05 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 850.00 | 0.00 | 1.28 | 0.64 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.86 | 0.00 | 0.00 | -0.03 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 860.00 | 0.00 | 1.73 | 0.87 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.95 | 0.00 | 0.00 | -0.02 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 870.00 | 0.00 | 1.70 | 0.85 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.98 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 880.00 | 0.00 | 1.21 | 0.61 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.95 | 0.00 | 0.00 | -0.01 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 890.00 | 0.00 | 1.71 | 0.86 | 5.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.05 | 0.00 | 0.00 | -0.01 | 6/4/2026 | 6/24/2026 3:59:57 PM EST |
| 900.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.03 | -37.50% | 0.00 | 5 | 52 | 0.85 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 910.00 | 0.00 | 1.67 | 0.84 | 16.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/24/2026 3:59:57 PM EST |
| 920.00 | 0.00 | 1.65 | 0.83 | 2.97 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 3:59:57 PM EST |
| 930.00 | 0.00 | 0.07 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 18 | 0.78 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 940.00 | 0.00 | 1.12 | 0.56 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 159 | 1.13 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 950.00 | 0.00 | 0.34 | 0.17 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:57 PM EST |
| 960.00 | 0.00 | 0.07 | 0.04 | 0.02 | -1.47 | -98.66% | 0.00 | 2 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 970.00 | 0.00 | 0.44 | 0.22 | 0.03 | -0.79 | -96.35% | 0.00 | 4 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 980.00 | 0.00 | 0.74 | 0.37 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 108 | 1.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 990.00 | 0.00 | 0.85 | 0.43 | 0.02 | -9.43 | -99.79% | 0.00 | 2 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 1,000.00 | 0.00 | 0.84 | 0.42 | 0.02 | -0.83 | -97.65% | 0.00 | 4 | 57 | 1.32 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 1,010.00 | 0.00 | 1.18 | 0.59 | 0.02 | -0.13 | -86.67% | 0.00 | 2 | 10 | 1.33 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 1,020.00 | 0.00 | 1.26 | 0.63 | 0.03 | -0.29 | -90.63% | 0.00 | 2 | 79 | 1.37 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 1,030.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 14 | 1.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 1,040.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.02 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 1,050.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 10 | 1.35 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 1,060.00 | 0.00 | 0.85 | 0.43 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.33 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 1,070.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.39 | -95.13% | 0.00 | 2 | 334 | 1.22 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 1,080.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.09 | -81.82% | 0.00 | 4 | 17 | 1.25 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 1,090.00 | 0.00 | 0.07 | 0.04 | 0.05 | -0.82 | -94.26% | 0.00 | 2 | 69 | 1.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 1,100.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 1,110.00 | 0.00 | 0.07 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 138 | 1.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 1,120.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 1,130.00 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.27 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/24/2026 3:59:57 PM EST |
| 1,140.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 237 | 1.21 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 1,150.00 | 0.00 | 0.12 | 0.06 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.29 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 3:59:57 PM EST |
| 1,160.00 | 0.00 | 0.06 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.23 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/24/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 325.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 379 | 1.55 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.57 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 335.00 | 0.00 | 0.08 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.68 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:57 PM EST |
| 340.00 | 0.01 | 0.20 | 0.11 | 0.08 | +0.06 | +300.00% | 0.00 | 194 | 167 | 1.59 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 345.00 | 0.00 | 0.33 | 0.17 | 0.03 | +0.01 | +50.00% | 0.00 | 454 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 350.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 79 | 53 | 1.41 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 355.00 | 0.00 | 0.41 | 0.21 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.59 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.65 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 365.00 | 0.00 | 1.26 | 0.63 | 0.04 | 0.00 | 0.00% | 0.00 | 165 | 137 | 2.07 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.45 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 375.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.56 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 380.00 | 0.01 | 0.46 | 0.24 | 0.16 | +0.01 | +6.67% | 0.00 | 894 | 423 | 1.33 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 385.00 | 0.00 | 0.82 | 0.41 | 0.01 | -0.02 | -66.67% | 0.00 | 101 | 213 | 1.79 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 390.00 | 0.01 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.00 | 733 | 366 | 1.30 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 395.00 | 0.01 | 0.51 | 0.26 | 0.04 | -0.06 | -60.00% | 0.00 | 750 | 108 | 1.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 400.00 | 0.01 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 45 | 863 | 1.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 405.00 | 0.00 | 0.22 | 0.11 | 0.03 | -0.05 | -62.50% | 0.00 | 6 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 410.00 | 0.01 | 0.40 | 0.21 | 0.04 | -0.01 | -20.00% | 0.00 | 504 | 116 | 1.24 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 415.00 | 0.00 | 0.36 | 0.18 | 0.05 | +0.01 | +25.00% | 0.00 | 178 | 26 | 1.41 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.40 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 425.00 | 0.01 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 109 | 86 | 1.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 4 | 76 | 1.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 435.00 | 0.01 | 0.47 | 0.24 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 445.00 | 0.00 | 0.88 | 0.44 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 0.79 | 0.40 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.33 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:57 PM EST |
| 455.00 | 0.00 | 0.68 | 0.34 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 0.66 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 465.00 | 0.00 | 0.88 | 0.44 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.26 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 470.00 | 0.00 | 1.09 | 0.55 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.27 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 475.00 | 0.00 | 0.98 | 0.49 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 480.00 | 0.00 | 1.26 | 0.63 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 485.00 | 0.00 | 1.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 490.00 | 0.00 | 0.73 | 0.37 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 218 | 1.07 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:57 PM EST |
| 495.00 | 0.00 | 0.97 | 0.49 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.09 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:57 PM EST |
| 500.00 | 0.05 | 0.32 | 0.19 | 0.20 | +0.05 | +33.34% | 0.00 | 3 | 121 | 0.83 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 505.00 | 0.00 | 2.85 | 1.43 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.26 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 510.00 | 0.00 | 4.10 | 2.05 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.33 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 515.00 | 0.00 | 2.91 | 1.46 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.19 | 0.00 | 0.00 | -0.01 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 520.00 | 0.00 | 2.00 | 1.00 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.07 | 0.00 | 0.00 | -0.02 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 525.00 | 0.00 | 2.92 | 1.46 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.13 | 0.00 | 0.00 | -0.03 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 530.00 | 0.00 | 2.77 | 1.39 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.08 | 0.00 | 0.00 | -0.04 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 535.00 | 0.04 | 1.94 | 0.99 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.76 | 0.00 | 0.00 | -0.07 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 540.00 | 0.00 | 4.60 | 2.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.15 | 0.00 | 0.00 | -0.09 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 545.00 | 0.00 | 1.70 | 0.85 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.88 | -0.01 | 0.00 | -0.13 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 547.50 | 0.00 | 1.50 | 0.75 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | -0.01 | 0.00 | -0.15 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 550.00 | 0.06 | 1.10 | 0.58 | 0.55 | +0.07 | +14.59% | 0.00 | 6 | 33 | 0.65 | -0.01 | 0.00 | -0.18 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 552.50 | 0.02 | 1.21 | 0.62 | 0.90 | +0.32 | +55.18% | 0.00 | 2 | 2 | 0.62 | -0.01 | 0.00 | -0.20 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 555.00 | 0.00 | 1.54 | 0.77 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.80 | -0.01 | 0.00 | -0.21 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 557.50 | 0.00 | 3.05 | 1.53 | 1.37 | -0.75 | -35.38% | 0.00 | 4 | 1 | 0.91 | -0.01 | 0.00 | -0.22 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 560.00 | 0.00 | 1.85 | 0.93 | 0.74 | -1.51 | -67.12% | 0.00 | 13 | 22 | 0.80 | -0.01 | 0.00 | -0.24 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 562.50 | 0.00 | 1.92 | 0.96 | 0.87 | -1.32 | -60.28% | 0.00 | 3 | 4 | 0.79 | -0.02 | 0.00 | -0.25 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 565.00 | 0.05 | 1.15 | 0.60 | 0.68 | -0.85 | -55.56% | 0.00 | 21 | 12 | 0.58 | -0.02 | 0.00 | -0.28 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 567.50 | 0.01 | 2.04 | 1.03 | 1.21 | +0.08 | +7.08% | 0.00 | 19 | 5 | 0.58 | -0.02 | 0.00 | -0.29 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 570.00 | 0.00 | 1.25 | 0.63 | 1.31 | +0.08 | +6.51% | 0.00 | 3 | 94 | 0.68 | -0.02 | 0.00 | -0.31 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 572.50 | 0.80 | 1.47 | 1.14 | 1.27 | +0.09 | +7.63% | 0.00 | 23 | 2 | 0.65 | -0.03 | 0.00 | -0.33 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 575.00 | 0.84 | 1.66 | 1.25 | 1.09 | -0.12 | -9.92% | 0.00 | 46 | 41 | 0.65 | -0.03 | 0.00 | -0.36 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 577.50 | 0.01 | 4.90 | 2.46 | % | 0.00 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.38 | 6/24/2026 3:59:57 PM EST | |||
| 580.00 | 0.61 | 1.78 | 1.20 | 1.28 | -0.22 | -14.67% | 0.00 | 2 | 62 | 0.61 | -0.04 | 0.00 | -0.41 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 582.50 | 0.79 | 2.12 | 1.46 | 1.42 | % | 0.00 | 12 | 0 | 0.62 | -0.04 | 0.00 | -0.44 | 6/24/2026 | 6/24/2026 3:59:57 PM EST | |
| 585.00 | 1.28 | 2.07 | 1.68 | 1.48 | -0.38 | -20.43% | 0.00 | 5 | 32 | 0.63 | -0.05 | 0.00 | -0.46 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 587.50 | 1.30 | 2.45 | 1.88 | 1.69 | % | 0.00 | 14 | 0 | 0.63 | -0.05 | 0.00 | -0.49 | 6/24/2026 | 6/24/2026 3:59:57 PM EST | |
| 590.00 | 1.29 | 2.48 | 1.89 | 1.83 | -0.14 | -7.11% | 0.00 | 20 | 137 | 0.62 | -0.06 | 0.00 | -0.52 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 592.50 | 1.56 | 3.05 | 2.31 | 1.91 | -0.13 | -6.38% | 0.00 | 1 | 24 | 0.63 | -0.06 | 0.00 | -0.56 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 595.00 | 1.65 | 2.74 | 2.20 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.61 | -0.07 | 0.00 | -0.59 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 597.50 | 1.46 | 2.99 | 2.23 | 2.64 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | -0.08 | 0.00 | -0.63 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 600.00 | 2.18 | 3.15 | 2.67 | 2.49 | -0.09 | -3.49% | 0.00 | 20 | 67 | 0.61 | -0.08 | 0.00 | -0.66 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 602.50 | 2.06 | 3.80 | 2.93 | 2.49 | -0.06 | -2.36% | 0.00 | 4 | 11 | 0.61 | -0.09 | 0.00 | -0.69 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 605.00 | 2.54 | 3.95 | 3.25 | 2.96 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.61 | -0.10 | 0.00 | -0.73 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 607.50 | 2.77 | 4.50 | 3.64 | 2.83 | -0.27 | -8.71% | 0.01 | 3 | 12 | 0.61 | -0.11 | 0.00 | -0.77 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 610.00 | 2.93 | 4.50 | 3.72 | 3.67 | -0.03 | -0.82% | 0.01 | 29 | 54 | 0.60 | -0.11 | 0.00 | -0.81 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 612.50 | 2.67 | 4.85 | 3.76 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.58 | -0.12 | 0.00 | -0.85 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 615.00 | 2.99 | 5.40 | 4.20 | 4.15 | -1.55 | -27.20% | 0.01 | 45 | 67 | 0.58 | -0.13 | 0.00 | -0.88 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 617.50 | 3.35 | 5.55 | 4.45 | % | 0.01 | 0 | 0 | 0.58 | -0.14 | 0.00 | -0.92 | 6/24/2026 3:59:57 PM EST | |||
| 620.00 | 4.25 | 5.90 | 5.08 | 5.08 | +0.08 | +1.60% | 0.01 | 13 | 85 | 0.59 | -0.15 | 0.00 | -0.96 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 622.50 | 4.10 | 6.55 | 5.33 | % | 0.01 | 0 | 0 | 0.58 | -0.17 | 0.00 | -1.00 | 6/24/2026 3:59:57 PM EST | |||
| 625.00 | 4.30 | 7.20 | 5.75 | 5.66 | -1.14 | -16.77% | 0.01 | 2 | 37 | 0.58 | -0.18 | 0.00 | -1.04 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 627.50 | 4.90 | 7.30 | 6.10 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.57 | -0.19 | 0.00 | -1.07 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 630.00 | 5.45 | 8.25 | 6.85 | 7.50 | +1.10 | +17.19% | 0.01 | 17 | 197 | 0.58 | -0.20 | 0.00 | -1.11 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 632.50 | 5.65 | 8.80 | 7.23 | 7.89 | +1.61 | +25.64% | 0.01 | 36 | 20 | 0.57 | -0.21 | 0.01 | -1.14 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 635.00 | 6.35 | 9.40 | 7.88 | 7.40 | -0.06 | -0.81% | 0.01 | 46 | 43 | 0.57 | -0.23 | 0.01 | -1.18 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 637.50 | 6.80 | 10.05 | 8.43 | 7.90 | -3.44 | -30.34% | 0.01 | 11 | 6 | 0.57 | -0.24 | 0.01 | -1.21 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 640.00 | 8.40 | 9.85 | 9.13 | 9.45 | +1.75 | +22.73% | 0.01 | 4 | 57 | 0.57 | -0.26 | 0.01 | -1.24 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 642.50 | 8.25 | 11.50 | 9.88 | 7.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.27 | 0.01 | -1.27 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 645.00 | 9.90 | 11.40 | 10.65 | 11.02 | +1.68 | +17.99% | 0.02 | 1 | 214 | 0.57 | -0.29 | 0.01 | -1.30 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 647.50 | 9.95 | 13.10 | 11.53 | 11.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.57 | -0.30 | 0.01 | -1.33 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 650.00 | 11.45 | 13.95 | 12.70 | 12.65 | +1.77 | +16.27% | 0.02 | 62 | 164 | 0.58 | -0.32 | 0.01 | -1.35 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 652.50 | 12.35 | 14.85 | 13.60 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.58 | -0.33 | 0.01 | -1.37 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 655.00 | 13.25 | 15.80 | 14.53 | 14.74 | +2.51 | +20.53% | 0.02 | 28 | 29 | 0.58 | -0.35 | 0.01 | -1.39 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 657.50 | 14.25 | 16.80 | 15.53 | 15.85 | +2.20 | +16.12% | 0.02 | 8 | 22 | 0.58 | -0.37 | 0.01 | -1.41 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 660.00 | 15.00 | 17.85 | 16.43 | 16.96 | +2.32 | +15.85% | 0.02 | 153 | 55 | 0.58 | -0.38 | 0.01 | -1.43 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 662.50 | 14.65 | 18.95 | 16.80 | 14.55 | +1.00 | +7.38% | 0.03 | 6 | 28 | 0.56 | -0.40 | 0.01 | -1.44 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 665.00 | 15.65 | 20.10 | 17.88 | 15.25 | -1.46 | -8.74% | 0.03 | 28 | 41 | 0.56 | -0.42 | 0.01 | -1.45 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 667.50 | 16.75 | 21.25 | 19.00 | 16.40 | +1.51 | +10.15% | 0.03 | 2 | 26 | 0.56 | -0.44 | 0.01 | -1.46 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 670.00 | 19.00 | 22.50 | 20.75 | 20.60 | +2.10 | +11.36% | 0.03 | 12 | 72 | 0.57 | -0.45 | 0.01 | -1.46 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 672.50 | 20.70 | 23.75 | 22.23 | 22.91 | +5.94 | +35.01% | 0.03 | 5 | 45 | 0.58 | -0.47 | 0.01 | -1.46 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 675.00 | 20.35 | 25.10 | 22.73 | 23.00 | +2.40 | +11.65% | 0.03 | 1 | 54 | 0.56 | -0.49 | 0.01 | -1.46 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 677.50 | 21.70 | 26.45 | 24.08 | 18.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.56 | -0.51 | 0.01 | -1.46 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 680.00 | 23.05 | 27.85 | 25.45 | 22.39 | -0.61 | -2.66% | 0.04 | 3 | 85 | 0.56 | -0.53 | 0.01 | -1.45 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 682.50 | 24.45 | 29.30 | 26.88 | 21.50 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.56 | -0.54 | 0.01 | -1.44 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 685.00 | 26.65 | 30.85 | 28.75 | 26.50 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.57 | -0.56 | 0.01 | -1.43 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 687.50 | 27.40 | 32.40 | 29.90 | 26.60 | +3.12 | +13.29% | 0.04 | 1 | 2 | 0.56 | -0.58 | 0.01 | -1.42 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 690.00 | 28.35 | 34.05 | 31.20 | 32.72 | +5.72 | +21.19% | 0.05 | 81 | 30 | 0.55 | -0.59 | 0.01 | -1.40 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 692.50 | 30.60 | 35.80 | 33.20 | % | 0.05 | 0 | 0 | 0.56 | -0.61 | 0.01 | -1.38 | 6/24/2026 3:59:57 PM EST | |||
| 695.00 | 32.70 | 37.55 | 35.13 | 31.90 | +3.65 | +12.92% | 0.05 | 2 | 9 | 0.57 | -0.63 | 0.01 | -1.37 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 697.50 | 33.90 | 39.40 | 36.65 | 34.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.57 | -0.64 | 0.01 | -1.34 | 6/16/2026 | 6/24/2026 3:59:57 PM EST |
| 700.00 | 35.65 | 40.95 | 38.30 | 38.36 | +5.13 | +15.44% | 0.05 | 50 | 21 | 0.57 | -0.66 | 0.01 | -1.32 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 702.50 | 37.10 | 42.90 | 40.00 | 31.75 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.56 | -0.68 | 0.01 | -1.29 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 705.00 | 39.05 | 44.60 | 41.83 | 36.35 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.56 | -0.69 | 0.01 | -1.26 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 707.50 | 41.00 | 46.40 | 43.70 | 41.85 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.57 | -0.71 | 0.01 | -1.24 | 6/17/2026 | 6/24/2026 3:59:57 PM EST |
| 710.00 | 42.00 | 48.10 | 45.05 | 38.39 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.55 | -0.72 | 0.01 | -1.21 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 712.50 | 43.75 | 50.85 | 47.30 | 48.00 | -1.96 | -3.93% | 0.07 | 2 | 2 | 0.56 | -0.73 | 0.01 | -1.17 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 715.00 | 47.45 | 52.90 | 50.18 | 45.14 | -5.21 | -10.35% | 0.07 | 1 | 12 | 0.59 | -0.75 | 0.01 | -1.14 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 717.50 | 48.70 | 54.80 | 51.75 | 40.25 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.58 | -0.76 | 0.01 | -1.11 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 720.00 | 49.60 | 56.95 | 53.28 | 49.78 | +0.35 | +0.71% | 0.07 | 1 | 19 | 0.55 | -0.77 | 0.01 | -1.07 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 722.50 | 51.70 | 59.30 | 55.50 | % | 0.08 | 0 | 0 | 0.56 | -0.79 | 0.01 | -1.04 | 6/24/2026 3:59:57 PM EST | |||
| 725.00 | 54.85 | 61.00 | 57.93 | 53.49 | +2.17 | +4.23% | 0.08 | 10 | 7 | 0.58 | -0.80 | 0.01 | -1.00 | 6/24/2026 | 6/24/2026 3:59:57 PM EST |
| 727.50 | 56.00 | 63.35 | 59.68 | % | 0.08 | 0 | 0 | 0.56 | -0.81 | 0.00 | -0.97 | 6/24/2026 3:59:57 PM EST | |||
| 730.00 | 58.35 | 65.05 | 61.70 | 57.63 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.56 | -0.82 | 0.00 | -0.93 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 732.50 | 60.50 | 67.95 | 64.23 | % | 0.09 | 0 | 0 | 0.55 | -0.83 | 0.00 | -0.90 | 6/24/2026 3:59:57 PM EST | |||
| 735.00 | 62.50 | 69.40 | 65.95 | 75.25 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.53 | -0.84 | 0.00 | -0.86 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 737.50 | 65.60 | 71.65 | 68.63 | % | 0.09 | 0 | 0 | 0.58 | -0.85 | 0.00 | -0.83 | 6/24/2026 3:59:57 PM EST | |||
| 740.00 | 67.50 | 73.85 | 70.68 | 80.55 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.55 | -0.86 | 0.00 | -0.79 | 6/18/2026 | 6/24/2026 3:59:57 PM EST |
| 742.50 | 69.30 | 76.35 | 72.83 | % | 0.10 | 0 | 0 | 0.72 | -0.87 | 0.00 | -0.76 | 6/24/2026 3:59:57 PM EST | |||
| 745.00 | 72.30 | 78.00 | 75.15 | 110.07 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.71 | -0.88 | 0.00 | -0.72 | 6/9/2026 | 6/24/2026 3:59:57 PM EST |
| 747.50 | 75.40 | 81.25 | 78.33 | 70.68 | % | 0.10 | 1 | 0 | 0.74 | -0.88 | 0.00 | -0.69 | 6/24/2026 | 6/24/2026 3:59:57 PM EST | |
| 750.00 | 76.85 | 82.55 | 79.70 | 74.08 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.74 | -0.89 | 0.00 | -0.66 | 6/16/2026 | 6/24/2026 3:59:57 PM EST |
| 755.00 | 80.80 | 87.40 | 84.10 | 68.42 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.73 | -0.91 | 0.00 | -0.59 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 760.00 | 86.05 | 91.85 | 88.95 | 104.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | -0.92 | 0.00 | -0.53 | 6/8/2026 | 6/24/2026 3:59:57 PM EST |
| 765.00 | 90.80 | 96.95 | 93.88 | 114.85 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.77 | -0.93 | 0.00 | -0.48 | 6/10/2026 | 6/24/2026 3:59:57 PM EST |
| 770.00 | 95.00 | 101.30 | 98.15 | 79.77 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.76 | -0.94 | 0.00 | -0.42 | 6/4/2026 | 6/24/2026 3:59:57 PM EST |
| 775.00 | 99.85 | 106.90 | 103.38 | 96.08 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.82 | -0.95 | 0.00 | -0.37 | 6/16/2026 | 6/24/2026 3:59:57 PM EST |
| 780.00 | 105.20 | 111.35 | 108.28 | 99.20 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.82 | -0.96 | 0.00 | -0.33 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 785.00 | 109.50 | 115.75 | 112.63 | 85.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | -0.96 | 0.00 | -0.29 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 790.00 | 114.45 | 121.50 | 117.98 | 108.90 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.88 | -0.97 | 0.00 | -0.25 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 795.00 | 119.30 | 126.45 | 122.88 | 113.70 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.89 | -0.97 | 0.00 | -0.22 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 800.00 | 124.25 | 131.35 | 127.80 | 113.04 | 0.00 | 0.00% | 0.16 | 0 | 24 | 0.93 | -0.98 | 0.00 | -0.19 | 6/16/2026 | 6/24/2026 3:59:57 PM EST |
| 805.00 | 129.20 | 136.30 | 132.75 | 130.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.93 | -0.98 | 0.00 | -0.16 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 810.00 | 134.75 | 140.90 | 137.83 | 127.60 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.93 | -0.98 | 0.00 | -0.13 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 815.00 | 139.75 | 145.90 | 142.83 | 151.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.96 | -0.99 | 0.00 | -0.11 | 6/23/2026 | 6/24/2026 3:59:57 PM EST |
| 820.00 | 144.15 | 151.20 | 147.68 | 163.70 | 0.00 | 0.00% | 0.18 | 0 | 36 | 1.01 | -0.99 | 0.00 | -0.10 | 6/8/2026 | 6/24/2026 3:59:57 PM EST |
| 825.00 | 149.15 | 156.20 | 152.68 | % | 0.19 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.08 | 6/24/2026 3:59:57 PM EST | |||
| 830.00 | 154.15 | 161.20 | 157.68 | % | 0.19 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.07 | 6/24/2026 3:59:57 PM EST | |||
| 835.00 | 159.15 | 166.20 | 162.68 | 152.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.05 | -0.99 | 0.00 | -0.06 | 6/22/2026 | 6/24/2026 3:59:57 PM EST |
| 840.00 | 164.15 | 171.00 | 167.58 | 152.40 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.07 | -1.00 | 0.00 | -0.05 | 6/5/2026 | 6/24/2026 3:59:57 PM EST |
| 850.00 | 174.15 | 181.15 | 177.65 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | -0.03 | 6/24/2026 3:59:57 PM EST | |||
| 860.00 | 184.15 | 190.65 | 187.40 | 161.60 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.02 | 5/29/2026 | 6/24/2026 3:59:57 PM EST |
| 870.00 | 194.75 | 200.65 | 197.70 | % | 0.23 | 0 | 0 | 1.17 | -1.00 | 0.00 | -0.01 | 6/24/2026 3:59:57 PM EST | |||
| 880.00 | 204.15 | 210.60 | 207.38 | 188.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.01 | 6/12/2026 | 6/24/2026 3:59:57 PM EST |
| 890.00 | 214.75 | 221.15 | 217.95 | 254.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/24/2026 3:59:57 PM EST |
| 900.00 | 224.75 | 230.90 | 227.83 | 245.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 3:59:57 PM EST |
| 910.00 | 234.15 | 241.15 | 237.65 | 237.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 920.00 | 244.15 | 251.15 | 247.65 | 175.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 3:59:57 PM EST |
| 930.00 | 254.15 | 260.65 | 257.40 | 238.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:57 PM EST |
| 940.00 | 264.15 | 271.15 | 267.65 | 192.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 6/24/2026 3:59:57 PM EST |
| 950.00 | 274.75 | 280.85 | 277.80 | 266.16 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/24/2026 3:59:57 PM EST |
| 960.00 | 284.15 | 291.00 | 287.58 | 268.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 6/24/2026 3:59:57 PM EST |
| 970.00 | 294.75 | 300.85 | 297.80 | % | 0.31 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 980.00 | 304.75 | 311.15 | 307.95 | % | 0.31 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 990.00 | 314.15 | 321.20 | 317.68 | 312.95 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/24/2026 3:59:57 PM EST |
| 1,000.00 | 324.15 | 331.15 | 327.65 | 326.75 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 6/24/2026 3:59:57 PM EST |
| 1,010.00 | 334.15 | 341.00 | 337.58 | % | 0.33 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 1,020.00 | 344.75 | 351.20 | 347.98 | % | 0.34 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 1,030.00 | 354.15 | 361.20 | 357.68 | 376.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 3:59:57 PM EST |
| 1,040.00 | 364.15 | 371.20 | 367.68 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 1,050.00 | 374.15 | 381.20 | 377.68 | % | 0.36 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 1,060.00 | 384.15 | 391.00 | 387.58 | % | 0.37 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 1,070.00 | 394.75 | 400.85 | 397.80 | % | 0.37 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 1,080.00 | 404.75 | 410.85 | 407.80 | % | 0.38 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 1,090.00 | 414.15 | 421.00 | 417.58 | % | 0.38 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 1,100.00 | 424.75 | 430.85 | 427.80 | % | 0.39 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 1,110.00 | 434.15 | 440.30 | 437.23 | 354.95 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 3:59:57 PM EST |
| 1,120.00 | 444.15 | 451.20 | 447.68 | 364.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 3:59:57 PM EST |
| 1,130.00 | 454.15 | 461.20 | 457.68 | % | 0.41 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST | |||
| 1,140.00 | 464.15 | 471.00 | 467.58 | 384.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 3:59:57 PM EST |
| 1,150.00 | 474.75 | 480.85 | 477.80 | 405.98 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 3:59:57 PM EST |
| 1,160.00 | 484.15 | 491.20 | 487.68 | % | 0.42 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:57 PM EST |