Options Chain for CATERPILLAR INC COM (CAT) - $865.36 as of 6/2/2026 12:37:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 548.05 | 563.10 | 555.58 | % | 1.59 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 360.00 | 538.10 | 552.20 | 545.15 | % | 1.51 | 0 | 2 | 1.69 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 370.00 | 528.15 | 541.85 | 535.00 | 322.45 | 0.00 | 0.00% | 1.45 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/2/2026 11:58:53 AM EST |
| 380.00 | 518.20 | 531.50 | 524.85 | 502.36 | 0.00 | 0.00% | 1.38 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:58:53 AM EST |
| 390.00 | 508.25 | 522.35 | 515.30 | 408.00 | 0.00 | 0.00% | 1.32 | 0 | 7 | 1.55 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/2/2026 11:58:53 AM EST |
| 400.00 | 498.30 | 512.45 | 505.38 | 435.05 | 0.00 | 0.00% | 1.26 | 0 | 17 | 1.50 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/2/2026 11:58:53 AM EST |
| 410.00 | 488.35 | 501.70 | 495.03 | 481.26 | 0.00 | 0.00% | 1.21 | 0 | 7 | 1.42 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 11:58:53 AM EST |
| 420.00 | 479.90 | 490.75 | 485.33 | % | 1.16 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 430.00 | 469.70 | 481.40 | 475.55 | % | 1.11 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 440.00 | 460.05 | 471.30 | 465.68 | % | 1.06 | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 450.00 | 448.60 | 461.75 | 455.18 | 445.89 | 0.00 | 0.00% | 1.01 | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 11:58:53 AM EST |
| 460.00 | 440.05 | 452.40 | 446.23 | % | 0.97 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/2/2026 11:58:53 AM EST | |||
| 470.00 | 428.75 | 442.10 | 435.43 | 329.84 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 6/2/2026 11:58:53 AM EST |
| 480.00 | 418.80 | 432.95 | 425.88 | 291.70 | 0.00 | 0.00% | 0.89 | 0 | 4 | 1.23 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/2/2026 11:58:53 AM EST |
| 490.00 | 409.20 | 421.80 | 415.50 | 309.85 | 0.00 | 0.00% | 0.85 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 6/2/2026 11:58:53 AM EST |
| 500.00 | 400.25 | 412.45 | 406.35 | 356.00 | 0.00 | 0.00% | 0.81 | 0 | 16 | 1.14 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 11:58:53 AM EST |
| 510.00 | 389.00 | 402.10 | 395.55 | 265.00 | 0.00 | 0.00% | 0.78 | 0 | 4 | 1.11 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 6/2/2026 11:58:53 AM EST |
| 520.00 | 380.50 | 391.35 | 385.93 | 382.07 | 0.00 | 0.00% | 0.74 | 0 | 108 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 11:58:53 AM EST |
| 530.00 | 370.65 | 381.90 | 376.28 | 350.80 | +80.64 | +29.85% | 0.71 | 1 | 8 | 0.93 | 1.00 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 540.00 | 360.75 | 372.00 | 366.38 | 348.48 | 0.00 | 0.00% | 0.68 | 0 | 7 | 0.92 | 1.00 | 0.00 | -0.01 | 4/30/2026 | 6/2/2026 11:58:53 AM EST |
| 550.00 | 350.85 | 362.10 | 356.48 | 331.05 | +8.90 | +2.77% | 0.65 | 1 | 7 | 1.03 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 560.00 | 340.65 | 352.00 | 346.33 | 220.97 | 0.00 | 0.00% | 0.62 | 0 | 7 | 0.85 | 1.00 | 0.00 | -0.02 | 4/8/2026 | 6/2/2026 11:58:53 AM EST |
| 570.00 | 330.00 | 342.55 | 336.28 | % | 0.59 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 6/2/2026 11:58:53 AM EST | |||
| 580.00 | 320.70 | 332.80 | 326.75 | 326.32 | 0.00 | 0.00% | 0.56 | 0 | 4 | 0.90 | 1.00 | 0.00 | -0.05 | 5/28/2026 | 6/2/2026 11:58:53 AM EST |
| 590.00 | 310.35 | 322.65 | 316.50 | 319.58 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.90 | 1.00 | 0.00 | -0.07 | 5/27/2026 | 6/2/2026 11:58:53 AM EST |
| 600.00 | 300.30 | 312.70 | 306.50 | 228.80 | 0.00 | 0.00% | 0.51 | 0 | 37 | 0.88 | 1.00 | 0.00 | -0.01 | 4/27/2026 | 6/2/2026 11:58:53 AM EST |
| 610.00 | 290.65 | 302.85 | 296.75 | 296.78 | 0.00 | 0.00% | 0.49 | 0 | 3 | 0.80 | 1.00 | 0.00 | -0.08 | 5/1/2026 | 6/2/2026 11:58:53 AM EST |
| 620.00 | 281.85 | 293.05 | 287.45 | 189.25 | 0.00 | 0.00% | 0.46 | 0 | 11 | 0.85 | 0.99 | 0.00 | -0.02 | 4/17/2026 | 6/2/2026 11:58:53 AM EST |
| 630.00 | 272.45 | 283.25 | 277.85 | 159.82 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.81 | 0.99 | 0.00 | -0.03 | 4/8/2026 | 6/2/2026 11:58:53 AM EST |
| 640.00 | 261.35 | 273.50 | 267.43 | 272.20 | 0.00 | 0.00% | 0.42 | 0 | 12 | 0.81 | 0.99 | 0.00 | -0.03 | 5/13/2026 | 6/2/2026 11:58:53 AM EST |
| 650.00 | 252.40 | 263.35 | 257.88 | 258.45 | 0.00 | 0.00% | 0.40 | 0 | 325 | 0.75 | 0.99 | 0.00 | -0.05 | 5/27/2026 | 6/2/2026 11:58:53 AM EST |
| 660.00 | 242.75 | 253.65 | 248.20 | 239.29 | 0.00 | 0.00% | 0.38 | 0 | 346 | 0.72 | 0.98 | 0.00 | -0.06 | 5/7/2026 | 6/2/2026 11:58:53 AM EST |
| 670.00 | 233.05 | 244.40 | 238.73 | 241.18 | 0.00 | 0.00% | 0.36 | 0 | 120 | 0.71 | 0.98 | 0.00 | -0.07 | 5/27/2026 | 6/2/2026 11:58:53 AM EST |
| 680.00 | 223.35 | 234.60 | 228.98 | 191.33 | 0.00 | 0.00% | 0.34 | 0 | 45 | 0.68 | 0.97 | 0.00 | -0.09 | 5/21/2026 | 6/2/2026 11:58:53 AM EST |
| 690.00 | 213.90 | 224.80 | 219.35 | 216.87 | 0.00 | 0.00% | 0.32 | 0 | 72 | 0.65 | 0.97 | 0.00 | -0.11 | 5/8/2026 | 6/2/2026 11:58:53 AM EST |
| 700.00 | 204.30 | 214.85 | 209.58 | 172.46 | 0.00 | 0.00% | 0.30 | 0 | 116 | 0.62 | 0.96 | 0.00 | -0.13 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 710.00 | 195.00 | 205.00 | 200.00 | 189.29 | 0.00 | 0.00% | 0.28 | 0 | 145 | 0.43 | 0.95 | 0.00 | -0.16 | 5/22/2026 | 6/2/2026 11:58:53 AM EST |
| 720.00 | 187.30 | 195.50 | 191.40 | 163.21 | 0.00 | 0.00% | 0.27 | 0 | 205 | 0.48 | 0.94 | 0.00 | -0.18 | 5/29/2026 | 6/2/2026 11:58:53 AM EST |
| 730.00 | 177.00 | 187.00 | 182.00 | 159.83 | -24.77 | -13.42% | 0.25 | 1 | 234 | 0.46 | 0.93 | 0.00 | -0.21 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 740.00 | 168.00 | 178.00 | 173.00 | 177.70 | 0.00 | 0.00% | 0.23 | 0 | 90 | 0.49 | 0.92 | 0.00 | -0.24 | 5/26/2026 | 6/2/2026 11:58:53 AM EST |
| 750.00 | 160.10 | 167.80 | 163.95 | 162.88 | +34.93 | +27.30% | 0.22 | 3 | 151 | 0.47 | 0.90 | 0.00 | -0.27 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 760.00 | 150.30 | 159.75 | 155.03 | 144.49 | +16.02 | +12.47% | 0.20 | 2 | 48 | 0.45 | 0.89 | 0.00 | -0.30 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 770.00 | 142.35 | 151.00 | 146.68 | 110.57 | 0.00 | 0.00% | 0.19 | 0 | 108 | 0.47 | 0.87 | 0.00 | -0.33 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 780.00 | 134.80 | 141.65 | 138.23 | 138.45 | +37.20 | +36.75% | 0.18 | 23 | 192 | 0.45 | 0.85 | 0.00 | -0.36 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 790.00 | 124.00 | 133.55 | 128.78 | 123.96 | +11.58 | +10.31% | 0.16 | 2 | 287 | 0.43 | 0.84 | 0.00 | -0.39 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 800.00 | 117.40 | 124.65 | 121.03 | 122.30 | +35.20 | +40.42% | 0.15 | 44 | 301 | 0.44 | 0.81 | 0.00 | -0.42 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 810.00 | 108.00 | 116.90 | 112.45 | 105.30 | +17.80 | +20.35% | 0.14 | 14 | 29 | 0.42 | 0.79 | 0.00 | -0.45 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 820.00 | 102.30 | 109.00 | 105.65 | 97.86 | +24.06 | +32.61% | 0.13 | 10 | 212 | 0.43 | 0.77 | 0.00 | -0.48 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 830.00 | 95.10 | 102.00 | 98.55 | 99.50 | -0.51 | -0.51% | 0.12 | 2 | 17 | 0.44 | 0.75 | 0.00 | -0.51 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 840.00 | 88.00 | 94.65 | 91.33 | 84.00 | +24.00 | +40.00% | 0.11 | 4 | 645 | 0.43 | 0.72 | 0.00 | -0.53 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 850.00 | 81.75 | 88.85 | 85.30 | 87.02 | +26.97 | +44.92% | 0.10 | 10 | 38 | 0.43 | 0.69 | 0.00 | -0.55 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 860.00 | 75.20 | 81.60 | 78.40 | 79.25 | +25.03 | +46.17% | 0.09 | 13 | 694 | 0.43 | 0.67 | 0.00 | -0.57 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 870.00 | 70.80 | 74.65 | 72.73 | 73.10 | +24.37 | +50.01% | 0.08 | 14 | 115 | 0.42 | 0.64 | 0.00 | -0.59 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 880.00 | 64.60 | 68.70 | 66.65 | 67.25 | +26.05 | +63.23% | 0.08 | 44 | 248 | 0.42 | 0.61 | 0.00 | -0.60 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 890.00 | 58.40 | 63.55 | 60.98 | 62.30 | +26.12 | +72.20% | 0.07 | 11 | 279 | 0.42 | 0.58 | 0.00 | -0.61 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 900.00 | 55.50 | 57.65 | 56.58 | 55.98 | +19.38 | +52.96% | 0.06 | 202 | 462 | 0.42 | 0.55 | 0.00 | -0.62 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 910.00 | 48.60 | 53.00 | 50.80 | 52.35 | +20.05 | +62.08% | 0.06 | 8 | 74 | 0.43 | 0.52 | 0.00 | -0.62 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 920.00 | 45.00 | 48.85 | 46.93 | 46.51 | +18.03 | +63.31% | 0.05 | 48 | 336 | 0.41 | 0.50 | 0.00 | -0.62 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 930.00 | 38.80 | 44.35 | 41.58 | 42.03 | +16.86 | +66.99% | 0.04 | 9 | 54 | 0.41 | 0.47 | 0.00 | -0.62 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 940.00 | 35.50 | 40.25 | 37.88 | 39.00 | +16.40 | +72.57% | 0.04 | 4 | 719 | 0.42 | 0.44 | 0.00 | -0.61 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 950.00 | 32.45 | 36.60 | 34.53 | 35.49 | +14.29 | +67.41% | 0.04 | 41 | 98 | 0.41 | 0.41 | 0.00 | -0.60 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 960.00 | 30.50 | 32.40 | 31.45 | 31.43 | +12.73 | +68.08% | 0.03 | 85 | 413 | 0.41 | 0.38 | 0.00 | -0.59 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 970.00 | 27.50 | 29.75 | 28.63 | 28.09 | +11.49 | +69.22% | 0.03 | 15 | 42 | 0.41 | 0.36 | 0.00 | -0.58 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 980.00 | 24.95 | 26.95 | 25.95 | 25.85 | +11.17 | +76.09% | 0.03 | 49 | 139 | 0.41 | 0.33 | 0.00 | -0.56 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 990.00 | 22.20 | 24.00 | 23.10 | 22.76 | +9.99 | +78.23% | 0.02 | 6 | 102 | 0.41 | 0.30 | 0.00 | -0.54 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 1,000.00 | 19.75 | 21.00 | 20.38 | 20.35 | +8.88 | +77.42% | 0.02 | 58 | 533 | 0.40 | 0.28 | 0.00 | -0.52 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 1,010.00 | 17.40 | 19.55 | 18.48 | 18.09 | +8.20 | +82.92% | 0.02 | 12 | 29 | 0.41 | 0.26 | 0.00 | -0.50 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 1,020.00 | 16.30 | 17.65 | 16.98 | 16.32 | +8.22 | +101.49% | 0.02 | 2 | 400 | 0.41 | 0.24 | 0.00 | -0.47 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 1,030.00 | 14.55 | 16.25 | 15.40 | 14.43 | +6.42 | +80.15% | 0.01 | 3 | 33 | 0.42 | 0.22 | 0.00 | -0.45 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 1,040.00 | 11.80 | 14.20 | 13.00 | 13.52 | +5.77 | +74.46% | 0.01 | 1 | 113 | 0.41 | 0.20 | 0.00 | -0.42 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 1,050.00 | 10.55 | 12.80 | 11.68 | 12.10 | +6.01 | +98.69% | 0.01 | 22 | 368 | 0.41 | 0.18 | 0.00 | -0.40 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 1,060.00 | 9.65 | 11.85 | 10.75 | 10.62 | +5.04 | +90.33% | 0.01 | 3 | 240 | 0.41 | 0.16 | 0.00 | -0.37 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 1,080.00 | 7.50 | 9.25 | 8.38 | 8.45 | +4.16 | +96.97% | 0.01 | 24 | 62 | 0.41 | 0.13 | 0.00 | -0.32 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 1,100.00 | 5.90 | 7.25 | 6.58 | 6.50 | +3.27 | +101.24% | 0.01 | 10 | 118 | 0.42 | 0.11 | 0.00 | -0.28 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 1,120.00 | 4.70 | 5.90 | 5.30 | 2.58 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.42 | 0.08 | 0.00 | -0.23 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 1,140.00 | 3.75 | 5.00 | 4.38 | 4.25 | -0.25 | -5.56% | 0.00 | 1 | 20 | 0.43 | 0.07 | 0.00 | -0.19 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 1,160.00 | 2.72 | 3.80 | 3.26 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.42 | 0.05 | 0.00 | -0.16 | 5/27/2026 | 6/2/2026 11:58:53 AM EST |
| 1,180.00 | 1.04 | 3.30 | 2.17 | 2.50 | +1.10 | +78.58% | 0.00 | 2 | 42 | 0.39 | 0.04 | 0.00 | -0.13 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 1,200.00 | 1.76 | 2.35 | 2.06 | 2.00 | +0.98 | +96.08% | 0.00 | 7 | 25 | 0.43 | 0.03 | 0.00 | -0.11 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 1,220.00 | 0.06 | 3.25 | 1.66 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.39 | 0.02 | 0.00 | -0.08 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 1,240.00 | 0.00 | 3.30 | 1.65 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.51 | 0.02 | 0.00 | -0.06 | 5/28/2026 | 6/2/2026 11:58:53 AM EST |
| 1,260.00 | 0.01 | 2.20 | 1.11 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.38 | 0.01 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 1,280.00 | 0.60 | 2.71 | 1.66 | 0.80 | -0.20 | -20.00% | 0.00 | 28 | 227 | 0.48 | 0.01 | 0.00 | -0.04 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 1,300.00 | 0.54 | 1.69 | 1.12 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.47 | 0.01 | 0.00 | -0.03 | 5/29/2026 | 6/2/2026 11:58:53 AM EST |
| 1,320.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.52 | 0.01 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 1,340.00 | 0.00 | 2.14 | 1.07 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.57 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 6/2/2026 11:58:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 0.34 | 0.17 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 561 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 11:58:53 AM EST |
| 360.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 436 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 11:58:53 AM EST |
| 370.00 | 0.00 | 4.05 | 2.03 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.43 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/2/2026 11:58:53 AM EST |
| 380.00 | 0.00 | 4.05 | 2.03 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/2/2026 11:58:53 AM EST |
| 390.00 | 0.00 | 4.05 | 2.03 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/2/2026 11:58:53 AM EST |
| 400.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.33 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 11:58:53 AM EST |
| 410.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.29 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/2/2026 11:58:53 AM EST |
| 420.00 | 0.00 | 4.05 | 2.03 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 6/2/2026 11:58:53 AM EST |
| 430.00 | 0.00 | 4.05 | 2.03 | 0.05 | -0.08 | -61.54% | 0.00 | 1 | 43 | 1.22 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 440.00 | 0.00 | 4.05 | 2.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.18 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 11:58:53 AM EST |
| 450.00 | 0.00 | 0.35 | 0.18 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,467 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:58:53 AM EST |
| 460.00 | 0.04 | 1.63 | 0.84 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.79 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 470.00 | 0.00 | 1.50 | 0.75 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.91 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/2/2026 11:58:53 AM EST |
| 480.00 | 0.00 | 3.00 | 1.50 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 11:58:53 AM EST |
| 490.00 | 0.00 | 4.25 | 2.13 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.03 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 11:58:53 AM EST |
| 500.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.79 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 510.00 | 0.00 | 2.82 | 1.41 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:58:53 AM EST |
| 520.00 | 0.00 | 0.63 | 0.32 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 11:58:53 AM EST |
| 530.00 | 0.00 | 1.36 | 0.68 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.75 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 6/2/2026 11:58:53 AM EST |
| 540.00 | 0.00 | 1.38 | 0.69 | 2.52 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 6/2/2026 11:58:53 AM EST |
| 550.00 | 0.08 | 1.40 | 0.74 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 11:58:53 AM EST |
| 560.00 | 0.00 | 1.46 | 0.73 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.69 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 6/2/2026 11:58:53 AM EST |
| 570.00 | 0.00 | 1.70 | 0.85 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.68 | 0.00 | 0.00 | -0.03 | 5/26/2026 | 6/2/2026 11:58:53 AM EST |
| 580.00 | 0.00 | 3.00 | 1.50 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 194 | 0.73 | 0.00 | 0.00 | -0.05 | 5/20/2026 | 6/2/2026 11:58:53 AM EST |
| 590.00 | 0.00 | 1.77 | 0.89 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.65 | 0.00 | 0.00 | -0.07 | 5/28/2026 | 6/2/2026 11:58:53 AM EST |
| 600.00 | 0.35 | 2.13 | 1.24 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 1,114 | 0.57 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/2/2026 11:58:53 AM EST |
| 610.00 | 0.00 | 2.10 | 1.05 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 444 | 0.62 | 0.00 | 0.00 | -0.08 | 5/27/2026 | 6/2/2026 11:58:53 AM EST |
| 620.00 | 0.15 | 4.80 | 2.48 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.56 | -0.01 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 630.00 | 0.01 | 4.80 | 2.41 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 290 | 0.49 | -0.01 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 640.00 | 0.17 | 2.41 | 1.29 | 1.63 | 0.00 | 0.00% | 0.00 | 0 | 197 | 0.48 | -0.01 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 650.00 | 0.02 | 5.25 | 2.64 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 485 | 0.47 | -0.01 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 660.00 | 1.13 | 3.20 | 2.17 | 2.26 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.50 | -0.02 | 0.00 | -0.06 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 670.00 | 1.09 | 3.30 | 2.20 | 2.81 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.48 | -0.02 | 0.00 | -0.07 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 680.00 | 1.43 | 2.91 | 2.17 | 2.93 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.46 | -0.03 | 0.00 | -0.09 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 690.00 | 1.81 | 3.10 | 2.46 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.46 | -0.03 | 0.00 | -0.11 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 700.00 | 2.80 | 3.35 | 3.08 | 3.05 | -1.25 | -29.07% | 0.00 | 13 | 371 | 0.46 | -0.04 | 0.00 | -0.13 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 710.00 | 2.23 | 7.25 | 4.74 | 3.75 | -0.32 | -7.87% | 0.01 | 3 | 190 | 0.48 | -0.05 | 0.00 | -0.16 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 720.00 | 3.55 | 4.50 | 4.03 | 4.05 | -2.13 | -34.47% | 0.01 | 8 | 285 | 0.45 | -0.06 | 0.00 | -0.18 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 730.00 | 4.25 | 5.30 | 4.78 | 7.21 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.43 | -0.07 | 0.00 | -0.21 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 740.00 | 5.00 | 6.45 | 5.73 | 6.18 | -2.32 | -27.30% | 0.01 | 9 | 284 | 0.44 | -0.08 | 0.00 | -0.24 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 750.00 | 6.20 | 7.25 | 6.73 | 6.62 | -3.35 | -33.61% | 0.01 | 20 | 353 | 0.44 | -0.10 | 0.00 | -0.27 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 760.00 | 7.20 | 8.35 | 7.78 | 7.73 | -4.00 | -34.11% | 0.01 | 4 | 220 | 0.43 | -0.11 | 0.00 | -0.30 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 770.00 | 8.45 | 10.05 | 9.25 | 9.47 | -4.24 | -30.93% | 0.01 | 2 | 261 | 0.43 | -0.13 | 0.00 | -0.33 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 780.00 | 9.85 | 11.30 | 10.58 | 10.62 | -5.38 | -33.63% | 0.01 | 11 | 153 | 0.43 | -0.15 | 0.00 | -0.36 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 790.00 | 11.50 | 12.90 | 12.20 | 12.28 | -5.95 | -32.64% | 0.02 | 11 | 327 | 0.43 | -0.16 | 0.00 | -0.39 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 800.00 | 13.35 | 14.90 | 14.13 | 14.25 | -6.75 | -32.15% | 0.02 | 59 | 775 | 0.42 | -0.19 | 0.00 | -0.42 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 810.00 | 15.45 | 17.00 | 16.23 | 16.35 | -7.95 | -32.72% | 0.02 | 28 | 218 | 0.43 | -0.21 | 0.00 | -0.45 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 820.00 | 18.10 | 19.50 | 18.80 | 18.79 | -8.31 | -30.67% | 0.02 | 43 | 305 | 0.43 | -0.23 | 0.00 | -0.48 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 830.00 | 20.70 | 22.05 | 21.38 | 21.44 | -11.35 | -34.62% | 0.03 | 20 | 48 | 0.42 | -0.25 | 0.00 | -0.51 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 840.00 | 23.65 | 25.35 | 24.50 | 24.55 | -11.20 | -31.33% | 0.03 | 25 | 260 | 0.42 | -0.28 | 0.00 | -0.53 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 850.00 | 26.70 | 28.35 | 27.53 | 27.74 | -12.57 | -31.19% | 0.03 | 65 | 150 | 0.42 | -0.31 | 0.00 | -0.55 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 860.00 | 30.30 | 31.40 | 30.85 | 32.02 | -10.51 | -24.72% | 0.04 | 40 | 133 | 0.42 | -0.33 | 0.00 | -0.57 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 870.00 | 34.10 | 35.80 | 34.95 | 35.29 | -14.05 | -28.48% | 0.04 | 38 | 175 | 0.43 | -0.36 | 0.00 | -0.59 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 880.00 | 38.25 | 39.95 | 39.10 | 39.03 | -17.47 | -30.92% | 0.04 | 59 | 230 | 0.42 | -0.39 | 0.00 | -0.60 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 890.00 | 42.65 | 43.75 | 43.20 | 43.80 | -17.35 | -28.38% | 0.05 | 33 | 24 | 0.42 | -0.42 | 0.00 | -0.61 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 900.00 | 46.55 | 49.65 | 48.10 | 48.30 | -23.26 | -32.51% | 0.05 | 20 | 372 | 0.42 | -0.45 | 0.00 | -0.62 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 910.00 | 52.40 | 56.15 | 54.28 | 54.60 | -14.90 | -21.44% | 0.06 | 6 | 18 | 0.42 | -0.48 | 0.00 | -0.62 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 920.00 | 56.75 | 60.15 | 58.45 | 58.55 | -17.05 | -22.56% | 0.06 | 4 | 111 | 0.42 | -0.50 | 0.00 | -0.62 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 930.00 | 62.40 | 67.80 | 65.10 | 89.61 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.41 | -0.53 | 0.00 | -0.62 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 940.00 | 68.40 | 74.00 | 71.20 | 75.04 | -19.61 | -20.72% | 0.08 | 3 | 35 | 0.41 | -0.56 | 0.00 | -0.61 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 950.00 | 74.00 | 80.00 | 77.00 | 74.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.41 | -0.59 | 0.00 | -0.60 | 5/14/2026 | 6/2/2026 11:58:53 AM EST |
| 960.00 | 81.45 | 87.25 | 84.35 | 85.09 | +0.14 | +0.17% | 0.09 | 23 | 8 | 0.41 | -0.62 | 0.00 | -0.59 | 6/2/2026 | 6/2/2026 11:58:53 AM EST |
| 970.00 | 87.55 | 93.25 | 90.40 | 92.90 | % | 0.09 | 9 | 0 | 0.42 | -0.64 | 0.00 | -0.58 | 6/2/2026 | 6/2/2026 11:58:53 AM EST | |
| 980.00 | 95.30 | 101.00 | 98.15 | 125.00 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.42 | -0.67 | 0.00 | -0.56 | 6/1/2026 | 6/2/2026 11:58:53 AM EST |
| 990.00 | 101.50 | 109.00 | 105.25 | 106.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.41 | -0.70 | 0.00 | -0.54 | 5/26/2026 | 6/2/2026 11:58:53 AM EST |
| 1,000.00 | 109.50 | 116.00 | 112.75 | 114.00 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.42 | -0.72 | 0.00 | -0.52 | 5/26/2026 | 6/2/2026 11:58:53 AM EST |
| 1,010.00 | 116.40 | 124.55 | 120.48 | 146.35 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.42 | -0.74 | 0.00 | -0.50 | 5/20/2026 | 6/2/2026 11:58:53 AM EST |
| 1,020.00 | 124.45 | 132.55 | 128.50 | 128.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.42 | -0.76 | 0.00 | -0.47 | 5/13/2026 | 6/2/2026 11:58:53 AM EST |
| 1,030.00 | 132.55 | 141.30 | 136.93 | 172.30 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.42 | -0.78 | 0.00 | -0.45 | 5/18/2026 | 6/2/2026 11:58:53 AM EST |
| 1,040.00 | 142.45 | 150.15 | 146.30 | 146.05 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.42 | -0.80 | 0.00 | -0.42 | 5/7/2026 | 6/2/2026 11:58:53 AM EST |
| 1,050.00 | 149.90 | 159.15 | 154.53 | % | 0.15 | 0 | 0 | 0.43 | -0.82 | 0.00 | -0.40 | 6/2/2026 11:58:53 AM EST | |||
| 1,060.00 | 158.65 | 170.00 | 164.33 | 251.45 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.43 | -0.84 | 0.00 | -0.37 | 4/28/2026 | 6/2/2026 11:58:53 AM EST |
| 1,080.00 | 176.30 | 188.00 | 182.15 | % | 0.17 | 0 | 0 | 0.42 | -0.87 | 0.00 | -0.32 | 6/2/2026 11:58:53 AM EST | |||
| 1,100.00 | 195.00 | 205.05 | 200.03 | 235.37 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.51 | -0.89 | 0.00 | -0.28 | 5/18/2026 | 6/2/2026 11:58:53 AM EST |
| 1,120.00 | 213.30 | 224.70 | 219.00 | 214.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.23 | 5/8/2026 | 6/2/2026 11:58:53 AM EST |
| 1,140.00 | 232.55 | 245.00 | 238.78 | % | 0.21 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.19 | 6/2/2026 11:58:53 AM EST | |||
| 1,160.00 | 252.00 | 263.15 | 257.58 | % | 0.22 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.16 | 6/2/2026 11:58:53 AM EST | |||
| 1,180.00 | 272.00 | 282.20 | 277.10 | % | 0.23 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.13 | 6/2/2026 11:58:53 AM EST | |||
| 1,200.00 | 291.65 | 301.95 | 296.80 | % | 0.25 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.11 | 6/2/2026 11:58:53 AM EST | |||
| 1,220.00 | 311.00 | 322.25 | 316.63 | % | 0.26 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.08 | 6/2/2026 11:58:53 AM EST | |||
| 1,240.00 | 330.50 | 342.55 | 336.53 | % | 0.27 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.06 | 6/2/2026 11:58:53 AM EST | |||
| 1,260.00 | 350.25 | 361.60 | 355.93 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.05 | 6/2/2026 11:58:53 AM EST | |||
| 1,280.00 | 368.35 | 383.55 | 375.95 | % | 0.29 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.04 | 6/2/2026 11:58:53 AM EST | |||
| 1,300.00 | 388.75 | 403.55 | 396.15 | % | 0.30 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.03 | 6/2/2026 11:58:53 AM EST | |||
| 1,320.00 | 409.30 | 423.55 | 416.43 | % | 0.32 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 6/2/2026 11:58:53 AM EST | |||
| 1,340.00 | 430.10 | 443.30 | 436.70 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.02 | 6/2/2026 11:58:53 AM EST |