Options Chain for BLOOM ENERGY CORP COM CL A (BE) - $302.49 as of 5/24/2026 8:20:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 270.75 | 274.75 | 272.75 | % | 9.09 | 0 | 24 | 3.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:03 PM EST | |||
| 35.00 | 265.80 | 269.75 | 267.78 | 196.00 | 0.00 | 0.00% | 7.65 | 0 | 5 | 3.24 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 4:00:03 PM EST |
| 40.00 | 260.85 | 264.80 | 262.83 | 79.29 | 0.00 | 0.00% | 6.57 | 0 | 10 | 3.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 5/22/2026 4:00:03 PM EST |
| 45.00 | 255.90 | 259.85 | 257.88 | 247.52 | 0.00 | 0.00% | 5.73 | 0 | 17 | 2.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/22/2026 4:00:03 PM EST |
| 50.00 | 250.95 | 254.95 | 252.95 | 111.83 | 0.00 | 0.00% | 5.06 | 0 | 32 | 2.70 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 246.40 | 250.00 | 248.20 | 83.75 | 0.00 | 0.00% | 4.51 | 0 | 40 | 2.53 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 241.10 | 245.00 | 243.05 | 197.91 | 0.00 | 0.00% | 4.05 | 0 | 10 | 2.38 | 1.00 | 0.00 | -0.01 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 65.00 | 236.15 | 240.20 | 238.18 | 226.97 | 0.00 | 0.00% | 3.66 | 0 | 43 | 2.32 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 70.00 | 231.25 | 235.30 | 233.28 | 230.08 | 0.00 | 0.00% | 3.33 | 0 | 139 | 2.20 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 75.00 | 226.30 | 230.40 | 228.35 | 207.50 | 0.00 | 0.00% | 3.04 | 0 | 193 | 2.15 | 1.00 | 0.00 | -0.02 | 5/4/2026 | 5/22/2026 4:00:03 PM EST |
| 80.00 | 221.40 | 225.40 | 223.40 | 129.28 | 0.00 | 0.00% | 2.79 | 0 | 136 | 2.10 | 1.00 | 0.00 | -0.02 | 4/20/2026 | 5/22/2026 4:00:03 PM EST |
| 85.00 | 216.50 | 220.50 | 218.50 | 56.82 | 0.00 | 0.00% | 2.57 | 0 | 45 | 2.00 | 1.00 | 0.00 | -0.03 | 4/1/2026 | 5/22/2026 4:00:03 PM EST |
| 90.00 | 211.65 | 215.50 | 213.58 | 190.00 | 0.00 | 0.00% | 2.37 | 0 | 43 | 1.87 | 1.00 | 0.00 | -0.03 | 5/1/2026 | 5/22/2026 4:00:03 PM EST |
| 95.00 | 206.75 | 210.80 | 208.78 | 188.17 | 0.00 | 0.00% | 2.20 | 0 | 47 | 1.85 | 0.99 | 0.00 | -0.03 | 4/29/2026 | 5/22/2026 4:00:03 PM EST |
| 100.00 | 202.00 | 205.85 | 203.93 | 214.70 | 0.00 | 0.00% | 2.04 | 0 | 236 | 1.79 | 0.99 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 105.00 | 197.05 | 201.00 | 199.03 | 208.98 | +24.13 | +13.06% | 1.90 | 2 | 89 | 1.71 | 0.99 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 110.00 | 192.20 | 196.20 | 194.20 | 98.02 | 0.00 | 0.00% | 1.77 | 0 | 175 | 1.67 | 0.99 | 0.00 | -0.06 | 4/17/2026 | 5/22/2026 4:00:03 PM EST |
| 115.00 | 187.00 | 191.45 | 189.23 | 190.00 | +15.82 | +9.09% | 1.65 | 12 | 43 | 1.57 | 0.99 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 120.00 | 183.00 | 186.50 | 184.75 | 187.83 | 0.00 | 0.00% | 1.54 | 0 | 299 | 1.60 | 0.98 | 0.00 | -0.07 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 125.00 | 177.80 | 181.45 | 179.63 | 143.50 | 0.00 | 0.00% | 1.44 | 0 | 200 | 1.53 | 0.98 | 0.00 | -0.08 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 130.00 | 173.45 | 177.00 | 175.23 | 132.05 | 0.00 | 0.00% | 1.35 | 0 | 233 | 1.50 | 0.98 | 0.00 | -0.09 | 5/18/2026 | 5/22/2026 4:00:03 PM EST |
| 135.00 | 168.70 | 172.00 | 170.35 | 112.35 | 0.00 | 0.00% | 1.26 | 0 | 111 | 1.41 | 0.97 | 0.00 | -0.11 | 5/19/2026 | 5/22/2026 4:00:03 PM EST |
| 140.00 | 164.10 | 167.60 | 165.85 | 170.20 | +7.32 | +4.50% | 1.18 | 2 | 328 | 1.14 | 0.97 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 145.00 | 159.35 | 162.85 | 161.10 | 171.00 | 0.00 | 0.00% | 1.11 | 0 | 1,463 | 1.13 | 0.96 | 0.00 | -0.12 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 150.00 | 154.80 | 158.50 | 156.65 | 161.43 | 0.00 | 0.00% | 1.04 | 0 | 322 | 1.16 | 0.96 | 0.00 | -0.14 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 155.00 | 150.30 | 153.55 | 151.93 | 169.23 | +4.19 | +2.54% | 0.98 | 1 | 186 | 1.16 | 0.95 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 160.00 | 145.80 | 149.05 | 147.43 | 157.05 | 0.00 | 0.00% | 0.92 | 0 | 234 | 1.16 | 0.95 | 0.00 | -0.16 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 165.00 | 141.40 | 144.75 | 143.08 | 145.28 | -0.81 | -0.56% | 0.87 | 193 | 366 | 1.16 | 0.94 | 0.00 | -0.17 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 170.00 | 137.00 | 140.20 | 138.60 | 141.02 | +44.13 | +45.55% | 0.82 | 12 | 217 | 1.15 | 0.93 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 175.00 | 132.60 | 135.85 | 134.23 | 139.95 | +52.41 | +59.87% | 0.77 | 34 | 225 | 1.14 | 0.93 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 180.00 | 128.25 | 131.70 | 129.98 | 135.67 | -4.33 | -3.10% | 0.72 | 91 | 206 | 1.14 | 0.92 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 185.00 | 123.65 | 127.45 | 125.55 | 124.15 | -6.02 | -4.63% | 0.68 | 8 | 371 | 1.13 | 0.91 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 190.00 | 119.90 | 123.35 | 121.63 | 127.92 | -5.50 | -4.13% | 0.64 | 2 | 627 | 1.13 | 0.90 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 195.00 | 115.85 | 119.55 | 117.70 | 120.88 | 0.00 | 0.00% | 0.60 | 0 | 156 | 1.13 | 0.89 | 0.00 | -0.25 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 200.00 | 111.85 | 115.30 | 113.58 | 118.40 | +1.09 | +0.93% | 0.57 | 7 | 618 | 1.12 | 0.88 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 210.00 | 104.05 | 107.50 | 105.78 | 106.10 | -9.48 | -8.21% | 0.50 | 248 | 218 | 1.11 | 0.86 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 220.00 | 96.60 | 100.05 | 98.33 | 101.63 | -1.42 | -1.38% | 0.45 | 53 | 606 | 1.10 | 0.83 | 0.00 | -0.31 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 230.00 | 89.60 | 92.90 | 91.25 | 92.50 | -8.44 | -8.37% | 0.40 | 50 | 722 | 1.09 | 0.81 | 0.00 | -0.33 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 240.00 | 82.70 | 86.15 | 84.43 | 97.00 | +9.00 | +10.23% | 0.35 | 8 | 303 | 1.08 | 0.78 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 250.00 | 76.50 | 80.00 | 78.25 | 78.21 | -7.85 | -9.13% | 0.31 | 14 | 572 | 1.08 | 0.75 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 260.00 | 70.35 | 74.00 | 72.18 | 73.45 | -2.20 | -2.91% | 0.28 | 26 | 1,282 | 1.07 | 0.72 | 0.00 | -0.40 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 270.00 | 64.75 | 67.95 | 66.35 | 66.15 | -2.00 | -2.94% | 0.25 | 32 | 290 | 1.07 | 0.69 | 0.00 | -0.42 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 280.00 | 59.50 | 62.50 | 61.00 | 61.17 | -2.05 | -3.25% | 0.22 | 66 | 388 | 1.06 | 0.66 | 0.00 | -0.43 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 290.00 | 54.40 | 58.00 | 56.20 | 56.16 | -2.84 | -4.82% | 0.19 | 52 | 297 | 1.06 | 0.63 | 0.00 | -0.44 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 300.00 | 51.00 | 53.50 | 52.25 | 51.57 | -2.06 | -3.85% | 0.17 | 58 | 1,541 | 1.07 | 0.60 | 0.00 | -0.45 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 310.00 | 46.05 | 49.35 | 47.70 | 47.70 | -1.30 | -2.66% | 0.15 | 1,103 | 1,128 | 1.06 | 0.57 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 320.00 | 42.10 | 45.40 | 43.75 | 43.69 | -3.01 | -6.45% | 0.14 | 1,027 | 233 | 1.06 | 0.53 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 330.00 | 38.10 | 41.70 | 39.90 | 39.85 | -1.35 | -3.28% | 0.12 | 79 | 440 | 1.05 | 0.51 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 340.00 | 35.00 | 38.35 | 36.68 | 35.82 | -1.76 | -4.69% | 0.11 | 50 | 1,155 | 1.06 | 0.48 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 350.00 | 31.90 | 34.55 | 33.23 | 32.75 | -0.35 | -1.06% | 0.09 | 130 | 797 | 1.05 | 0.45 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 360.00 | 30.00 | 31.40 | 30.70 | 29.86 | -1.85 | -5.84% | 0.09 | 62 | 374 | 1.05 | 0.42 | 0.00 | -0.45 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 370.00 | 26.35 | 28.95 | 27.65 | 29.70 | -0.29 | -0.97% | 0.07 | 10 | 119 | 1.04 | 0.39 | 0.00 | -0.44 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 380.00 | 24.00 | 26.35 | 25.18 | 25.10 | -0.40 | -1.57% | 0.07 | 9 | 217 | 1.04 | 0.37 | 0.00 | -0.43 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 390.00 | 21.90 | 24.15 | 23.03 | 23.16 | -0.83 | -3.46% | 0.06 | 16 | 139 | 1.04 | 0.34 | 0.00 | -0.42 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 400.00 | 19.95 | 21.95 | 20.95 | 20.95 | -0.55 | -2.56% | 0.05 | 79 | 409 | 1.04 | 0.32 | 0.00 | -0.41 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 410.00 | 17.80 | 20.20 | 19.00 | 20.08 | -0.12 | -0.60% | 0.05 | 8 | 131 | 1.04 | 0.30 | 0.00 | -0.39 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 420.00 | 16.35 | 18.60 | 17.48 | 18.20 | -1.00 | -5.21% | 0.04 | 97 | 236 | 1.04 | 0.28 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 430.00 | 14.75 | 16.90 | 15.83 | 16.71 | -1.19 | -6.65% | 0.04 | 9 | 327 | 1.04 | 0.26 | 0.00 | -0.37 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 440.00 | 13.35 | 15.80 | 14.58 | 15.05 | +0.09 | +0.61% | 0.03 | 26 | 296 | 1.04 | 0.24 | 0.00 | -0.35 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 450.00 | 12.40 | 14.55 | 13.48 | 13.80 | -0.05 | -0.37% | 0.03 | 22 | 120 | 1.04 | 0.23 | 0.00 | -0.34 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 460.00 | 11.50 | 13.20 | 12.35 | 12.44 | -0.04 | -0.33% | 0.03 | 94 | 475 | 1.05 | 0.21 | 0.00 | -0.32 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 470.00 | 10.10 | 12.25 | 11.18 | 11.20 | % | 0.02 | 59 | 0 | 1.04 | 0.19 | 0.00 | -0.31 | 5/22/2026 | 5/22/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 551 | 2.26 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 2.53 | 1.27 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 35 | 3.40 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 2.54 | 1.27 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 91 | 3.18 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 3.20 | 1.60 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 27 | 3.14 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/22/2026 4:00:03 PM EST |
| 50.00 | 0.05 | 0.30 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.81 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.84 | 0.00 | 0.00 | -0.01 | 5/11/2026 | 5/22/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.83 | 0.42 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 686 | 2.07 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 5/22/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.63 | 1.32 | 1.76 | 0.00 | 0.00% | 0.02 | 0 | 65 | 2.42 | 0.00 | 0.00 | -0.01 | 4/9/2026 | 5/22/2026 4:00:03 PM EST |
| 70.00 | 0.15 | 1.27 | 0.71 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 218 | 1.75 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 75.00 | 0.20 | 1.32 | 0.76 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.72 | 0.00 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 2.48 | 1.24 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 712 | 2.08 | 0.00 | 0.00 | -0.02 | 5/12/2026 | 5/22/2026 4:00:03 PM EST |
| 85.00 | 0.05 | 0.96 | 0.51 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 184 | 1.43 | 0.00 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 90.00 | 0.29 | 1.01 | 0.65 | 0.47 | -0.14 | -22.96% | 0.01 | 5 | 257 | 1.50 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 1.38 | 0.69 | 0.63 | +0.13 | +26.00% | 0.01 | 5 | 260 | 1.66 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 100.00 | 0.08 | 1.50 | 0.79 | 0.58 | -0.07 | -10.77% | 0.01 | 5 | 1,858 | 1.33 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 105.00 | 0.01 | 1.49 | 0.75 | 0.71 | +0.01 | +1.43% | 0.01 | 3 | 922 | 1.18 | -0.01 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 110.00 | 0.60 | 1.69 | 1.15 | 0.88 | -0.10 | -10.21% | 0.01 | 1 | 464 | 1.37 | -0.01 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 115.00 | 0.99 | 1.27 | 1.13 | 1.02 | -1.12 | -52.34% | 0.01 | 3 | 288 | 1.33 | -0.01 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 120.00 | 1.20 | 1.50 | 1.35 | 1.36 | +0.16 | +13.34% | 0.01 | 2 | 739 | 1.32 | -0.02 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 125.00 | 1.10 | 2.04 | 1.57 | 1.55 | +0.14 | +9.93% | 0.01 | 17 | 577 | 1.29 | -0.02 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 130.00 | 1.00 | 2.83 | 1.92 | 1.52 | +0.02 | +1.34% | 0.01 | 2 | 345 | 1.28 | -0.02 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 135.00 | 1.07 | 2.55 | 1.81 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 324 | 1.22 | -0.03 | 0.00 | -0.11 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 140.00 | 1.05 | 3.45 | 2.25 | 2.01 | 0.00 | 0.00% | 0.02 | 0 | 356 | 1.22 | -0.03 | 0.00 | -0.12 | 5/21/2026 | 5/22/2026 4:00:03 PM EST |
| 145.00 | 1.67 | 4.00 | 2.84 | 2.90 | +0.23 | +8.62% | 0.02 | 1 | 715 | 1.24 | -0.04 | 0.00 | -0.12 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 150.00 | 2.30 | 3.95 | 3.13 | 2.50 | -0.26 | -9.42% | 0.02 | 2 | 562 | 1.23 | -0.04 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 155.00 | 2.50 | 4.40 | 3.45 | 3.40 | +0.40 | +13.34% | 0.02 | 8 | 283 | 1.20 | -0.05 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 160.00 | 3.05 | 5.05 | 4.05 | 3.65 | +0.15 | +4.29% | 0.03 | 4 | 383 | 1.20 | -0.05 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 165.00 | 3.20 | 5.90 | 4.55 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 113 | 1.19 | -0.06 | 0.00 | -0.17 | 5/20/2026 | 5/22/2026 4:00:03 PM EST |
| 170.00 | 3.65 | 6.10 | 4.88 | 4.24 | -0.15 | -3.42% | 0.03 | 4 | 364 | 1.16 | -0.07 | 0.00 | -0.18 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 175.00 | 5.30 | 6.55 | 5.93 | 5.70 | +0.75 | +15.16% | 0.03 | 56 | 181 | 1.18 | -0.07 | 0.00 | -0.19 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 180.00 | 4.70 | 7.30 | 6.00 | 6.27 | +0.67 | +11.97% | 0.03 | 43 | 372 | 1.14 | -0.08 | 0.00 | -0.21 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 185.00 | 6.10 | 8.30 | 7.20 | 6.64 | +0.39 | +6.24% | 0.04 | 4 | 157 | 1.16 | -0.09 | 0.00 | -0.22 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 190.00 | 6.80 | 8.60 | 7.70 | 7.72 | +0.72 | +10.29% | 0.04 | 12 | 588 | 1.13 | -0.10 | 0.00 | -0.23 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 195.00 | 7.65 | 9.25 | 8.45 | 8.94 | +1.06 | +13.46% | 0.04 | 6 | 328 | 1.12 | -0.11 | 0.00 | -0.25 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 200.00 | 9.15 | 10.00 | 9.58 | 9.88 | +1.18 | +13.57% | 0.05 | 75 | 649 | 1.12 | -0.12 | 0.00 | -0.26 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 210.00 | 10.45 | 13.15 | 11.80 | 11.55 | +0.83 | +7.75% | 0.06 | 39 | 220 | 1.11 | -0.14 | 0.00 | -0.28 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 220.00 | 13.20 | 15.10 | 14.15 | 14.25 | +1.50 | +11.77% | 0.06 | 112 | 466 | 1.10 | -0.17 | 0.00 | -0.31 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 230.00 | 16.30 | 18.15 | 17.23 | 16.28 | +0.70 | +4.50% | 0.07 | 90 | 515 | 1.10 | -0.19 | 0.00 | -0.33 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 240.00 | 19.40 | 21.20 | 20.30 | 20.43 | +1.83 | +9.84% | 0.08 | 37 | 328 | 1.08 | -0.22 | 0.00 | -0.36 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 250.00 | 22.95 | 25.25 | 24.10 | 24.03 | +2.16 | +9.88% | 0.10 | 98 | 327 | 1.08 | -0.25 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 260.00 | 26.80 | 29.90 | 28.35 | 27.78 | +1.93 | +7.47% | 0.11 | 31 | 971 | 1.09 | -0.28 | 0.00 | -0.40 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 270.00 | 31.15 | 33.65 | 32.40 | 32.48 | +2.55 | +8.52% | 0.12 | 30 | 283 | 1.07 | -0.31 | 0.00 | -0.42 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 280.00 | 35.85 | 38.45 | 37.15 | 36.55 | +2.55 | +7.50% | 0.13 | 57 | 204 | 1.07 | -0.34 | 0.00 | -0.43 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 290.00 | 40.85 | 43.80 | 42.33 | 40.93 | +3.93 | +10.63% | 0.15 | 78 | 145 | 1.07 | -0.37 | 0.00 | -0.44 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 300.00 | 46.20 | 48.05 | 47.13 | 46.13 | +2.62 | +6.03% | 0.16 | 111 | 190 | 1.06 | -0.40 | 0.00 | -0.45 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 310.00 | 52.00 | 53.50 | 52.75 | 51.35 | +2.22 | +4.52% | 0.17 | 78 | 65 | 1.06 | -0.43 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 320.00 | 58.00 | 60.60 | 59.30 | 57.49 | +3.49 | +6.47% | 0.19 | 81 | 40 | 1.06 | -0.47 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 330.00 | 64.30 | 66.90 | 65.60 | 63.49 | -16.01 | -20.14% | 0.20 | 273 | 19 | 1.06 | -0.49 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 340.00 | 70.85 | 73.50 | 72.18 | 69.94 | -37.49 | -34.90% | 0.21 | 102 | 72 | 1.06 | -0.52 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 350.00 | 77.55 | 80.25 | 78.90 | 78.26 | -3.06 | -3.77% | 0.23 | 90 | 31 | 1.05 | -0.55 | 0.00 | -0.46 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 360.00 | 84.15 | 87.90 | 86.03 | 83.98 | -31.93 | -27.55% | 0.24 | 347 | 3 | 1.05 | -0.58 | 0.00 | -0.45 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 370.00 | 91.95 | 95.00 | 93.48 | 91.45 | -12.30 | -11.86% | 0.25 | 15 | 1 | 1.05 | -0.61 | 0.00 | -0.44 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 380.00 | 99.10 | 102.85 | 100.98 | 117.80 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.05 | -0.63 | 0.00 | -0.43 | 5/15/2026 | 5/22/2026 4:00:03 PM EST |
| 390.00 | 106.85 | 110.45 | 108.65 | 109.10 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.04 | -0.66 | 0.00 | -0.42 | 5/14/2026 | 5/22/2026 4:00:03 PM EST |
| 400.00 | 114.85 | 118.40 | 116.63 | 112.75 | +4.62 | +4.28% | 0.29 | 20 | 16 | 1.04 | -0.68 | 0.00 | -0.41 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 410.00 | 123.10 | 126.45 | 124.78 | 122.40 | -2.40 | -1.93% | 0.30 | 20 | 1 | 1.04 | -0.70 | 0.00 | -0.39 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 420.00 | 131.15 | 135.00 | 133.08 | 130.85 | +5.97 | +4.79% | 0.32 | 2 | 2 | 1.04 | -0.72 | 0.00 | -0.38 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |
| 430.00 | 139.65 | 143.25 | 141.45 | 138.85 | % | 0.33 | 10 | 0 | 1.04 | -0.74 | 0.00 | -0.37 | 5/22/2026 | 5/22/2026 4:00:03 PM EST | |
| 440.00 | 148.25 | 151.70 | 149.98 | % | 0.34 | 0 | 0 | 1.04 | -0.76 | 0.00 | -0.35 | 5/22/2026 4:00:03 PM EST | |||
| 450.00 | 157.05 | 160.45 | 158.75 | % | 0.35 | 0 | 0 | 1.04 | -0.78 | 0.00 | -0.34 | 5/22/2026 4:00:03 PM EST | |||
| 460.00 | 165.85 | 169.35 | 167.60 | % | 0.36 | 0 | 0 | 1.04 | -0.79 | 0.00 | -0.32 | 5/22/2026 4:00:03 PM EST | |||
| 470.00 | 174.85 | 178.25 | 176.55 | 173.80 | % | 0.38 | 2 | 0 | 1.04 | -0.81 | 0.00 | -0.31 | 5/22/2026 | 5/22/2026 4:00:03 PM EST |