Options Chain for INTERNATIONAL BUSINESS MACHS COM (IBM) - $252.97 as of 5/22/2026 12:55:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 137.85 | 141.55 | 139.70 | 109.70 | 0.00 | 0.00% | 1.21 | 0 | 20 | 1.22 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 120.00 | 132.90 | 136.60 | 134.75 | % | 1.12 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 125.00 | 127.95 | 131.65 | 129.80 | % | 1.04 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 130.00 | 122.95 | 126.70 | 124.83 | % | 0.96 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 135.00 | 118.05 | 121.75 | 119.90 | % | 0.89 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 140.00 | 113.10 | 116.80 | 114.95 | 75.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 5/13/2026 | 5/22/2026 4:00:00 PM EST |
| 145.00 | 108.10 | 111.85 | 109.98 | % | 0.76 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 150.00 | 103.15 | 106.90 | 105.03 | 101.50 | 0.00 | 0.00% | 0.70 | 0 | 15 | 0.81 | 1.00 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 155.00 | 98.25 | 101.95 | 100.10 | % | 0.65 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 160.00 | 93.30 | 97.00 | 95.15 | 71.20 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.02 | 5/8/2026 | 5/22/2026 4:00:00 PM EST |
| 165.00 | 88.35 | 92.10 | 90.23 | 64.66 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.02 | 4/23/2026 | 5/22/2026 4:00:00 PM EST |
| 170.00 | 83.45 | 87.20 | 85.33 | 73.78 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.65 | 0.99 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 175.00 | 79.25 | 81.90 | 80.58 | 57.95 | 0.00 | 0.00% | 0.46 | 0 | 20 | 0.62 | 0.98 | 0.00 | -0.05 | 4/23/2026 | 5/22/2026 4:00:00 PM EST |
| 180.00 | 74.05 | 77.20 | 75.63 | 79.00 | +39.00 | +97.50% | 0.42 | 1 | 9 | 0.61 | 0.97 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 185.00 | 69.45 | 72.15 | 70.80 | 76.60 | +30.15 | +64.91% | 0.38 | 2 | 38 | 0.56 | 0.97 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 190.00 | 64.60 | 67.35 | 65.98 | 69.60 | +13.22 | +23.45% | 0.35 | 1 | 12 | 0.54 | 0.96 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 195.00 | 59.90 | 62.90 | 61.40 | 24.82 | 0.00 | 0.00% | 0.31 | 0 | 48 | 0.51 | 0.95 | 0.00 | -0.07 | 5/13/2026 | 5/22/2026 4:00:00 PM EST |
| 200.00 | 55.25 | 57.85 | 56.55 | 58.54 | +8.04 | +15.93% | 0.28 | 34 | 242 | 0.49 | 0.93 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 205.00 | 50.45 | 53.20 | 51.83 | 56.45 | +17.69 | +45.64% | 0.25 | 26 | 58 | 0.47 | 0.92 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 210.00 | 45.90 | 48.70 | 47.30 | 50.30 | +4.18 | +9.07% | 0.23 | 9 | 93 | 0.46 | 0.90 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 215.00 | 41.50 | 44.15 | 42.83 | 43.00 | +2.84 | +7.08% | 0.20 | 6 | 74 | 0.37 | 0.88 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 220.00 | 37.35 | 39.90 | 38.63 | 38.80 | +1.55 | +4.17% | 0.18 | 16 | 946 | 0.38 | 0.85 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 225.00 | 33.25 | 36.40 | 34.83 | 37.31 | +3.31 | +9.74% | 0.15 | 54 | 241 | 0.39 | 0.82 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 230.00 | 29.45 | 31.85 | 30.65 | 30.75 | +0.60 | +1.99% | 0.13 | 71 | 447 | 0.38 | 0.79 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 235.00 | 26.00 | 28.10 | 27.05 | 27.30 | +1.35 | +5.21% | 0.12 | 78 | 401 | 0.38 | 0.74 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 240.00 | 23.30 | 24.00 | 23.65 | 23.65 | +0.45 | +1.94% | 0.10 | 161 | 709 | 0.38 | 0.69 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 245.00 | 20.20 | 21.20 | 20.70 | 20.86 | +0.66 | +3.27% | 0.08 | 111 | 832 | 0.38 | 0.64 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 250.00 | 17.50 | 18.35 | 17.93 | 18.02 | +0.52 | +2.98% | 0.07 | 919 | 1,118 | 0.38 | 0.59 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 255.00 | 15.00 | 16.10 | 15.55 | 16.05 | +1.00 | +6.65% | 0.06 | 436 | 635 | 0.38 | 0.54 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 260.00 | 13.00 | 13.80 | 13.40 | 13.50 | +0.50 | +3.85% | 0.05 | 1,382 | 1,220 | 0.39 | 0.49 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 265.00 | 11.05 | 12.00 | 11.53 | 11.30 | +1.05 | +10.25% | 0.04 | 306 | 531 | 0.39 | 0.44 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 270.00 | 9.55 | 10.35 | 9.95 | 9.73 | +0.24 | +2.53% | 0.04 | 1,137 | 1,790 | 0.40 | 0.39 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 275.00 | 7.75 | 8.95 | 8.35 | 8.60 | +0.66 | +8.32% | 0.03 | 1,532 | 1,995 | 0.40 | 0.35 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 280.00 | 7.00 | 7.70 | 7.35 | 7.22 | +0.38 | +5.56% | 0.03 | 1,596 | 2,873 | 0.41 | 0.31 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 285.00 | 5.90 | 6.60 | 6.25 | 6.10 | +0.90 | +17.31% | 0.02 | 1,307 | 295 | 0.41 | 0.28 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 290.00 | 5.05 | 5.60 | 5.33 | 5.38 | +0.63 | +13.27% | 0.02 | 126 | 414 | 0.41 | 0.24 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 295.00 | 4.35 | 4.85 | 4.60 | 4.53 | +0.40 | +9.69% | 0.02 | 200 | 354 | 0.42 | 0.21 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 300.00 | 3.70 | 4.05 | 3.88 | 3.83 | +0.18 | +4.94% | 0.01 | 4,754 | 1,272 | 0.42 | 0.19 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 305.00 | 3.00 | 3.50 | 3.25 | 3.70 | +0.88 | +31.21% | 0.01 | 136 | 276 | 0.42 | 0.16 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 310.00 | 2.50 | 3.30 | 2.90 | 2.95 | +0.35 | +13.47% | 0.01 | 95 | 655 | 0.43 | 0.14 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 315.00 | 2.05 | 2.85 | 2.45 | 2.98 | +0.78 | +35.46% | 0.01 | 159 | 388 | 0.43 | 0.12 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 320.00 | 1.74 | 2.53 | 2.14 | 2.23 | +0.48 | +27.43% | 0.01 | 475 | 798 | 0.44 | 0.11 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 325.00 | 1.78 | 2.33 | 2.06 | 1.86 | +0.31 | +20.00% | 0.01 | 805 | 236 | 0.46 | 0.09 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 330.00 | 1.59 | 1.87 | 1.73 | 1.73 | +0.47 | +37.31% | 0.01 | 122 | 318 | 0.45 | 0.08 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 335.00 | 1.40 | 1.72 | 1.56 | 1.64 | +0.97 | +144.78% | 0.00 | 52 | 46 | 0.47 | 0.07 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 340.00 | 1.13 | 1.45 | 1.29 | 1.32 | +0.57 | +76.00% | 0.00 | 20 | 116 | 0.46 | 0.06 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 345.00 | 0.98 | 1.35 | 1.17 | 1.40 | +0.97 | +225.59% | 0.00 | 2 | 75 | 0.47 | 0.05 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 350.00 | 0.75 | 1.21 | 0.98 | 1.05 | +0.30 | +40.00% | 0.00 | 61 | 175 | 0.47 | 0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 355.00 | 0.01 | 1.26 | 0.64 | 1.05 | +0.88 | +517.65% | 0.00 | 8 | 118 | 0.40 | 0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 360.00 | 0.52 | 1.11 | 0.82 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.49 | 0.03 | 0.00 | -0.03 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 365.00 | 0.18 | 1.18 | 0.68 | 0.89 | % | 0.00 | 2 | 17 | 0.47 | 0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 370.00 | 0.16 | 1.32 | 0.74 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.49 | 0.02 | 0.00 | -0.02 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 375.00 | 0.06 | 1.03 | 0.55 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.46 | 0.02 | 0.00 | -0.02 | 5/7/2026 | 5/22/2026 4:00:00 PM EST |
| 380.00 | 0.30 | 0.95 | 0.63 | 0.78 | +0.42 | +116.67% | 0.00 | 2 | 16 | 0.51 | 0.02 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 385.00 | 0.00 | 2.73 | 1.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.01 | 0.00 | -0.01 | 5/12/2026 | 5/22/2026 4:00:00 PM EST |
| 390.00 | 0.04 | 2.69 | 1.37 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.56 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 5/22/2026 4:00:00 PM EST |
| 400.00 | 0.42 | 0.63 | 0.53 | 0.60 | +0.18 | +42.86% | 0.00 | 74 | 210 | 0.56 | 0.01 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 410.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 440.00 | 0.00 | 1.19 | 0.60 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 450.00 | 0.00 | 2.43 | 1.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.88 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 460.00 | 0.01 | 1.05 | 0.53 | 0.63 | +0.33 | +110.00% | 0.00 | 1 | 63 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 470.00 | 0.23 | 0.35 | 0.29 | 0.29 | +0.11 | +61.12% | 0.00 | 36 | 35 | 0.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.91 | 0.46 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 120.00 | 0.05 | 0.50 | 0.28 | 0.30 | +0.25 | +500.00% | 0.00 | 3 | 65 | 0.84 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 2.14 | 1.07 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 4:00:00 PM EST |
| 130.00 | 0.05 | 2.21 | 1.13 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 1.63 | 0.82 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.98 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:00 PM EST |
| 140.00 | 0.05 | 1.04 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 250 | 0.76 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 2.27 | 1.14 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.98 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/22/2026 4:00:00 PM EST |
| 150.00 | 0.10 | 0.76 | 0.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.66 | 0.00 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 155.00 | 0.01 | 0.56 | 0.29 | 0.29 | +0.01 | +3.58% | 0.00 | 1 | 56 | 0.59 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.85 | 0.43 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.68 | 0.00 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 165.00 | 0.00 | 1.03 | 0.52 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.67 | -0.01 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 170.00 | 0.18 | 0.90 | 0.54 | 0.47 | +0.07 | +17.50% | 0.00 | 30 | 331 | 0.54 | -0.01 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 175.00 | 0.13 | 0.57 | 0.35 | 0.36 | -0.19 | -34.55% | 0.00 | 26 | 531 | 0.48 | -0.02 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 180.00 | 0.24 | 0.65 | 0.45 | 0.44 | -0.06 | -12.00% | 0.00 | 19 | 583 | 0.47 | -0.03 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 185.00 | 0.50 | 0.92 | 0.71 | 0.79 | +0.14 | +21.54% | 0.00 | 86 | 565 | 0.48 | -0.03 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 190.00 | 0.44 | 0.99 | 0.72 | 0.96 | +0.10 | +11.63% | 0.00 | 24 | 370 | 0.45 | -0.04 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 195.00 | 0.85 | 1.03 | 0.94 | 1.04 | -0.01 | -0.96% | 0.00 | 23 | 499 | 0.44 | -0.05 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 200.00 | 1.05 | 1.30 | 1.18 | 1.14 | -0.07 | -5.79% | 0.01 | 51 | 1,215 | 0.43 | -0.07 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 205.00 | 1.35 | 1.94 | 1.65 | 1.60 | -0.02 | -1.24% | 0.01 | 53 | 967 | 0.43 | -0.08 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 210.00 | 1.55 | 2.10 | 1.83 | 1.93 | -0.12 | -5.86% | 0.01 | 44 | 625 | 0.40 | -0.10 | 0.00 | -0.09 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 215.00 | 2.04 | 3.00 | 2.52 | 2.50 | -0.06 | -2.35% | 0.01 | 45 | 990 | 0.40 | -0.12 | 0.00 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 220.00 | 2.80 | 3.75 | 3.28 | 3.23 | -0.02 | -0.62% | 0.01 | 107 | 582 | 0.40 | -0.15 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 225.00 | 3.70 | 4.35 | 4.03 | 4.13 | -0.12 | -2.83% | 0.02 | 101 | 989 | 0.39 | -0.18 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 230.00 | 5.10 | 5.50 | 5.30 | 5.30 | -0.15 | -2.76% | 0.02 | 326 | 3,530 | 0.39 | -0.21 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 235.00 | 6.25 | 7.00 | 6.63 | 6.62 | -0.28 | -4.06% | 0.03 | 191 | 522 | 0.39 | -0.26 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 240.00 | 7.85 | 8.75 | 8.30 | 8.22 | -0.33 | -3.86% | 0.03 | 365 | 600 | 0.38 | -0.31 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 245.00 | 9.70 | 10.60 | 10.15 | 10.20 | -0.40 | -3.78% | 0.04 | 192 | 849 | 0.38 | -0.36 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 250.00 | 11.90 | 13.00 | 12.45 | 12.39 | -0.31 | -2.45% | 0.05 | 177 | 727 | 0.38 | -0.41 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 255.00 | 14.45 | 15.75 | 15.10 | 14.65 | -1.60 | -9.85% | 0.06 | 244 | 396 | 0.39 | -0.46 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 260.00 | 17.10 | 18.90 | 18.00 | 17.75 | -0.63 | -3.43% | 0.07 | 456 | 281 | 0.39 | -0.51 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 265.00 | 20.10 | 22.05 | 21.08 | 19.30 | -7.15 | -27.04% | 0.08 | 91 | 278 | 0.39 | -0.56 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 270.00 | 23.15 | 25.55 | 24.35 | 23.87 | -7.61 | -24.18% | 0.09 | 19 | 161 | 0.39 | -0.61 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 275.00 | 26.65 | 29.20 | 27.93 | 25.20 | -7.90 | -23.87% | 0.10 | 5 | 209 | 0.39 | -0.65 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 280.00 | 30.45 | 33.15 | 31.80 | 29.55 | -2.70 | -8.38% | 0.11 | 9 | 178 | 0.39 | -0.69 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 285.00 | 34.45 | 37.15 | 35.80 | 64.70 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.40 | -0.72 | 0.01 | -0.13 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 290.00 | 38.60 | 41.20 | 39.90 | 36.55 | -5.10 | -12.25% | 0.14 | 10 | 38 | 0.40 | -0.76 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 295.00 | 42.80 | 45.20 | 44.00 | 40.95 | -33.85 | -45.26% | 0.15 | 10 | 11 | 0.39 | -0.79 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 300.00 | 47.30 | 49.85 | 48.58 | 45.80 | -3.64 | -7.37% | 0.16 | 17 | 31 | 0.40 | -0.81 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 305.00 | 51.70 | 54.40 | 53.05 | 50.30 | -17.90 | -26.25% | 0.17 | 6 | 17 | 0.40 | -0.84 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 310.00 | 56.30 | 58.85 | 57.58 | 82.50 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.40 | -0.86 | 0.01 | -0.09 | 5/11/2026 | 5/22/2026 4:00:00 PM EST |
| 315.00 | 61.00 | 63.55 | 62.28 | 94.05 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.39 | -0.88 | 0.00 | -0.08 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 320.00 | 65.70 | 68.90 | 67.30 | 99.03 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.50 | -0.89 | 0.00 | -0.07 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 325.00 | 70.50 | 73.25 | 71.88 | 106.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.52 | -0.91 | 0.00 | -0.07 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 330.00 | 75.50 | 78.05 | 76.78 | 107.04 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.53 | -0.92 | 0.00 | -0.06 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 335.00 | 80.40 | 82.75 | 81.58 | % | 0.24 | 0 | 0 | 0.54 | -0.93 | 0.00 | -0.05 | 5/22/2026 4:00:00 PM EST | |||
| 340.00 | 85.05 | 87.60 | 86.33 | % | 0.25 | 0 | 0 | 0.55 | -0.94 | 0.00 | -0.05 | 5/22/2026 4:00:00 PM EST | |||
| 345.00 | 89.95 | 92.55 | 91.25 | % | 0.26 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.04 | 5/22/2026 4:00:00 PM EST | |||
| 350.00 | 94.85 | 97.50 | 96.18 | % | 0.27 | 0 | 0 | 0.58 | -0.96 | 0.00 | -0.04 | 5/22/2026 4:00:00 PM EST | |||
| 355.00 | 99.75 | 102.60 | 101.18 | % | 0.29 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.04 | 5/22/2026 4:00:00 PM EST | |||
| 360.00 | 104.40 | 108.10 | 106.25 | % | 0.30 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 365.00 | 109.35 | 113.05 | 111.20 | % | 0.30 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 370.00 | 114.30 | 117.95 | 116.13 | % | 0.31 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 375.00 | 119.25 | 123.00 | 121.13 | % | 0.32 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 380.00 | 124.25 | 127.95 | 126.10 | 129.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.02 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 385.00 | 129.25 | 132.95 | 131.10 | 134.58 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.70 | -0.99 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 390.00 | 134.25 | 137.95 | 136.10 | % | 0.35 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 400.00 | 144.25 | 147.90 | 146.08 | % | 0.37 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 410.00 | 154.20 | 158.25 | 156.23 | % | 0.38 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 420.00 | 164.20 | 168.35 | 166.28 | % | 0.40 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 430.00 | 174.25 | 177.90 | 176.08 | % | 0.41 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 440.00 | 184.25 | 187.90 | 186.08 | % | 0.42 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 450.00 | 194.25 | 197.90 | 196.08 | % | 0.44 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 460.00 | 204.25 | 207.90 | 206.08 | % | 0.45 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST | |||
| 470.00 | 214.25 | 217.95 | 216.10 | % | 0.46 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST |