Options Chain for ELI LILLY & CO COM (LLY) - $1,065.00 as of 5/26/2026 6:16:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 600.80 | 616.90 | 608.85 | % | 1.32 | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 470.00 | 590.90 | 606.85 | 598.88 | % | 1.27 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 480.00 | 580.95 | 596.70 | 588.83 | % | 1.23 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 490.00 | 571.35 | 587.20 | 579.28 | % | 1.18 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 500.00 | 564.05 | 577.10 | 570.58 | 384.60 | 0.00 | 0.00% | 1.14 | 0 | 6 | 1.28 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/26/2026 3:59:55 PM EST |
| 520.00 | 544.15 | 557.35 | 550.75 | % | 1.06 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 540.00 | 521.35 | 537.55 | 529.45 | % | 0.98 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 560.00 | 505.20 | 515.30 | 510.25 | % | 0.91 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 580.00 | 485.55 | 495.20 | 490.38 | % | 0.85 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST | |||
| 600.00 | 466.35 | 477.80 | 472.08 | 390.00 | 0.00 | 0.00% | 0.79 | 0 | 9 | 0.99 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/26/2026 3:59:55 PM EST |
| 620.00 | 444.70 | 458.05 | 451.38 | 273.20 | 0.00 | 0.00% | 0.73 | 0 | 5 | 0.97 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 5/26/2026 3:59:55 PM EST |
| 640.00 | 425.10 | 438.30 | 431.70 | 326.35 | 0.00 | 0.00% | 0.67 | 0 | 4 | 0.93 | 1.00 | 0.00 | -0.03 | 4/8/2026 | 5/26/2026 3:59:55 PM EST |
| 660.00 | 404.95 | 418.40 | 411.68 | 316.70 | 0.00 | 0.00% | 0.62 | 0 | 7 | 0.88 | 1.00 | 0.00 | -0.06 | 5/7/2026 | 5/26/2026 3:59:55 PM EST |
| 680.00 | 386.85 | 398.60 | 392.73 | 241.40 | 0.00 | 0.00% | 0.58 | 0 | 9 | 0.81 | 1.00 | 0.00 | -0.10 | 4/30/2026 | 5/26/2026 3:59:55 PM EST |
| 700.00 | 365.20 | 378.75 | 371.98 | 335.00 | 0.00 | 0.00% | 0.53 | 0 | 3 | 0.77 | 1.00 | 0.00 | -0.12 | 5/20/2026 | 5/26/2026 3:59:55 PM EST |
| 720.00 | 347.95 | 359.15 | 353.55 | 350.00 | +90.00 | +34.62% | 0.49 | 2 | 13 | 0.73 | 0.99 | 0.00 | -0.13 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 740.00 | 326.45 | 338.40 | 332.43 | 218.95 | 0.00 | 0.00% | 0.45 | 0 | 25 | 0.66 | 0.99 | 0.00 | -0.14 | 5/8/2026 | 5/26/2026 3:59:55 PM EST |
| 760.00 | 307.15 | 319.60 | 313.38 | 220.96 | 0.00 | 0.00% | 0.41 | 0 | 23 | 0.65 | 0.99 | 0.00 | -0.16 | 5/11/2026 | 5/26/2026 3:59:55 PM EST |
| 780.00 | 288.10 | 300.00 | 294.05 | 243.90 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.62 | 0.98 | 0.00 | -0.18 | 5/20/2026 | 5/26/2026 3:59:55 PM EST |
| 800.00 | 268.70 | 280.55 | 274.63 | 197.92 | 0.00 | 0.00% | 0.34 | 0 | 42 | 0.59 | 0.97 | 0.00 | -0.20 | 5/18/2026 | 5/26/2026 3:59:55 PM EST |
| 820.00 | 248.05 | 261.40 | 254.73 | 179.63 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.56 | 0.97 | 0.00 | -0.23 | 5/18/2026 | 5/26/2026 3:59:55 PM EST |
| 840.00 | 230.90 | 242.20 | 236.55 | 240.45 | 0.00 | 0.00% | 0.28 | 0 | 30 | 0.53 | 0.96 | 0.00 | -0.25 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 860.00 | 210.15 | 221.25 | 215.70 | 221.80 | +26.26 | +13.43% | 0.25 | 2 | 67 | 0.35 | 0.94 | 0.00 | -0.29 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 880.00 | 191.30 | 202.90 | 197.10 | 196.32 | 0.00 | 0.00% | 0.22 | 0 | 131 | 0.37 | 0.93 | 0.00 | -0.32 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 890.00 | 184.20 | 195.00 | 189.60 | 155.75 | 0.00 | 0.00% | 0.21 | 0 | 87 | 0.38 | 0.92 | 0.00 | -0.34 | 5/21/2026 | 5/26/2026 3:59:55 PM EST |
| 900.00 | 175.95 | 183.30 | 179.63 | 191.91 | +12.38 | +6.90% | 0.20 | 2 | 132 | 0.36 | 0.91 | 0.00 | -0.35 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 910.00 | 166.40 | 174.60 | 170.50 | 174.00 | +7.00 | +4.20% | 0.19 | 8 | 132 | 0.36 | 0.90 | 0.00 | -0.36 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 920.00 | 157.60 | 166.60 | 162.10 | 155.65 | 0.00 | 0.00% | 0.18 | 0 | 113 | 0.36 | 0.88 | 0.00 | -0.38 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 930.00 | 148.30 | 159.00 | 153.65 | 157.30 | +50.30 | +47.01% | 0.17 | 3 | 135 | 0.36 | 0.87 | 0.00 | -0.40 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 940.00 | 140.70 | 149.25 | 144.98 | 148.65 | +23.68 | +18.95% | 0.15 | 2 | 79 | 0.36 | 0.86 | 0.00 | -0.42 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 950.00 | 132.70 | 140.85 | 136.78 | 144.93 | +13.43 | +10.22% | 0.14 | 2 | 150 | 0.36 | 0.84 | 0.00 | -0.44 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 960.00 | 125.00 | 133.20 | 129.10 | 134.29 | +9.44 | +7.57% | 0.13 | 1 | 89 | 0.36 | 0.82 | 0.00 | -0.46 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 970.00 | 116.25 | 123.85 | 120.05 | 123.70 | +5.15 | +4.35% | 0.12 | 10 | 187 | 0.35 | 0.80 | 0.00 | -0.47 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 980.00 | 108.10 | 116.85 | 112.48 | 121.39 | +10.34 | +9.32% | 0.11 | 6 | 188 | 0.35 | 0.78 | 0.00 | -0.49 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 990.00 | 100.75 | 108.00 | 104.38 | 108.58 | +5.33 | +5.17% | 0.11 | 19 | 226 | 0.34 | 0.76 | 0.00 | -0.51 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,000.00 | 93.45 | 100.45 | 96.95 | 98.50 | -2.45 | -2.43% | 0.10 | 40 | 279 | 0.33 | 0.74 | 0.00 | -0.52 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,010.00 | 86.80 | 94.00 | 90.40 | 98.79 | +13.06 | +15.24% | 0.09 | 3 | 69 | 0.34 | 0.71 | 0.00 | -0.54 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,020.00 | 79.75 | 87.00 | 83.38 | 89.68 | +5.68 | +6.77% | 0.08 | 12 | 542 | 0.33 | 0.68 | 0.00 | -0.55 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,030.00 | 73.70 | 81.00 | 77.35 | 79.09 | +2.09 | +2.72% | 0.08 | 15 | 102 | 0.33 | 0.66 | 0.00 | -0.56 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,040.00 | 67.65 | 73.60 | 70.63 | 77.08 | +6.51 | +9.23% | 0.07 | 14 | 302 | 0.33 | 0.63 | 0.00 | -0.57 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,050.00 | 61.30 | 68.85 | 65.08 | 68.30 | +3.20 | +4.92% | 0.06 | 29 | 418 | 0.33 | 0.60 | 0.00 | -0.57 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,060.00 | 55.15 | 63.00 | 59.08 | 60.20 | +0.20 | +0.34% | 0.06 | 55 | 234 | 0.32 | 0.57 | 0.00 | -0.58 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,070.00 | 51.40 | 56.00 | 53.70 | 56.20 | +2.14 | +3.96% | 0.05 | 140 | 137 | 0.32 | 0.54 | 0.00 | -0.58 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,080.00 | 46.85 | 52.25 | 49.55 | 51.44 | +1.29 | +2.58% | 0.05 | 48 | 194 | 0.32 | 0.51 | 0.00 | -0.58 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,090.00 | 42.95 | 47.80 | 45.38 | 46.60 | +1.65 | +3.68% | 0.04 | 39 | 199 | 0.32 | 0.48 | 0.00 | -0.57 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,100.00 | 37.50 | 43.10 | 40.30 | 40.59 | +0.59 | +1.48% | 0.04 | 101 | 807 | 0.32 | 0.45 | 0.00 | -0.57 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,110.00 | 33.70 | 38.70 | 36.20 | 37.24 | +0.54 | +1.48% | 0.03 | 22 | 130 | 0.32 | 0.42 | 0.00 | -0.56 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,120.00 | 31.40 | 36.05 | 33.73 | 36.90 | +3.94 | +11.96% | 0.03 | 14 | 264 | 0.32 | 0.39 | 0.00 | -0.55 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,130.00 | 28.10 | 32.60 | 30.35 | 33.15 | +3.10 | +10.32% | 0.03 | 3 | 89 | 0.32 | 0.37 | 0.00 | -0.54 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,140.00 | 24.90 | 29.60 | 27.25 | 30.10 | +2.30 | +8.28% | 0.02 | 15 | 264 | 0.32 | 0.34 | 0.00 | -0.52 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,150.00 | 23.30 | 24.90 | 24.10 | 24.80 | +1.28 | +5.45% | 0.02 | 134 | 296 | 0.32 | 0.32 | 0.00 | -0.51 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,160.00 | 19.95 | 24.25 | 22.10 | 24.30 | +2.50 | +11.47% | 0.02 | 14 | 483 | 0.32 | 0.29 | 0.00 | -0.49 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,170.00 | 17.45 | 21.65 | 19.55 | 21.20 | +1.37 | +6.91% | 0.02 | 9 | 153 | 0.32 | 0.27 | 0.00 | -0.47 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,180.00 | 16.60 | 18.10 | 17.35 | 18.56 | +1.06 | +6.06% | 0.01 | 49 | 215 | 0.32 | 0.25 | 0.00 | -0.45 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,200.00 | 12.60 | 15.95 | 14.28 | 14.72 | +1.72 | +13.24% | 0.01 | 142 | 533 | 0.33 | 0.21 | 0.00 | -0.41 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,220.00 | 10.20 | 12.65 | 11.43 | 12.30 | +1.60 | +14.96% | 0.01 | 48 | 485 | 0.33 | 0.18 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,240.00 | 8.65 | 11.45 | 10.05 | 10.10 | +2.00 | +24.70% | 0.01 | 15 | 180 | 0.34 | 0.15 | 0.00 | -0.33 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,260.00 | 6.75 | 8.50 | 7.63 | 7.49 | +0.99 | +15.24% | 0.01 | 129 | 305 | 0.34 | 0.12 | 0.00 | -0.29 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,280.00 | 5.30 | 6.95 | 6.13 | 6.09 | +1.12 | +22.54% | 0.00 | 3 | 126 | 0.34 | 0.10 | 0.00 | -0.25 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,300.00 | 4.15 | 5.15 | 4.65 | 4.80 | +1.00 | +26.32% | 0.00 | 23 | 196 | 0.34 | 0.08 | 0.00 | -0.21 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,320.00 | 2.71 | 5.05 | 3.88 | 3.80 | +1.61 | +73.52% | 0.00 | 4 | 59 | 0.35 | 0.07 | 0.00 | -0.18 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,340.00 | 1.85 | 4.65 | 3.25 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 541 | 0.35 | 0.05 | 0.00 | -0.15 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 1,360.00 | 1.47 | 3.90 | 2.69 | 2.66 | +0.66 | +33.00% | 0.00 | 4 | 26 | 0.35 | 0.04 | 0.00 | -0.13 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,380.00 | 1.11 | 3.30 | 2.21 | 2.37 | +0.54 | +29.51% | 0.00 | 2 | 33 | 0.36 | 0.03 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,400.00 | 1.10 | 2.74 | 1.92 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.37 | 0.03 | 0.00 | -0.09 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 1,420.00 | 0.01 | 4.70 | 2.36 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.34 | 0.02 | 0.00 | -0.07 | 5/19/2026 | 5/26/2026 3:59:55 PM EST |
| 1,440.00 | 0.14 | 2.23 | 1.19 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.35 | 0.02 | 0.00 | -0.06 | 5/19/2026 | 5/26/2026 3:59:55 PM EST |
| 1,460.00 | 0.52 | 1.81 | 1.17 | 0.94 | +0.27 | +40.30% | 0.00 | 19 | 90 | 0.38 | 0.01 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,480.00 | 0.17 | 1.57 | 0.87 | 0.70 | +0.19 | +37.26% | 0.00 | 2 | 47 | 0.37 | 0.01 | 0.00 | -0.04 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,500.00 | 0.40 | 0.73 | 0.57 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 241 | 0.38 | 0.01 | 0.00 | -0.03 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 1,520.00 | 0.12 | 1.41 | 0.77 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.39 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 1,540.00 | 0.01 | 1.33 | 0.67 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.37 | 0.00 | 0.00 | -0.02 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 1,560.00 | 0.00 | 1.26 | 0.63 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.46 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/26/2026 3:59:55 PM EST |
| 1,580.00 | 0.01 | 1.18 | 0.60 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.38 | 0.00 | 0.00 | -0.01 | 5/21/2026 | 5/26/2026 3:59:55 PM EST |
| 1,600.00 | 0.20 | 0.60 | 0.40 | 0.35 | +0.05 | +16.67% | 0.00 | 18 | 205 | 0.42 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,620.00 | 0.04 | 0.60 | 0.32 | 0.31 | +0.04 | +14.82% | 0.00 | 17 | 58 | 0.40 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,640.00 | 0.00 | 1.27 | 0.64 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.52 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/26/2026 3:59:55 PM EST |
| 1,660.00 | 0.04 | 0.86 | 0.45 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.43 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/26/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 460.00 | 0.00 | 4.30 | 2.15 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/26/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 3.80 | 1.90 | 1.62 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/26/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 3.65 | 1.83 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 499 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/26/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 3.20 | 1.60 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/26/2026 3:59:55 PM EST |
| 500.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.89 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/26/2026 3:59:55 PM EST |
| 520.00 | 0.00 | 4.05 | 2.03 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/26/2026 3:59:55 PM EST |
| 540.00 | 0.00 | 2.65 | 1.33 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.94 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/26/2026 3:59:55 PM EST |
| 560.00 | 0.00 | 4.35 | 2.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.98 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/26/2026 3:59:55 PM EST |
| 580.00 | 0.05 | 0.35 | 0.20 | 0.14 | -0.12 | -46.16% | 0.00 | 1 | 33 | 0.59 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 600.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 4 | 182 | 0.56 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 620.00 | 0.00 | 2.01 | 1.01 | 0.27 | +0.04 | +17.40% | 0.00 | 1 | 216 | 0.73 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 640.00 | 0.00 | 0.97 | 0.49 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.63 | 0.00 | 0.00 | -0.03 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 660.00 | 0.00 | 1.04 | 0.52 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.60 | 0.00 | 0.00 | -0.06 | 5/21/2026 | 5/26/2026 3:59:55 PM EST |
| 680.00 | 0.25 | 0.81 | 0.53 | 0.49 | +0.09 | +22.50% | 0.00 | 60 | 311 | 0.51 | 0.00 | 0.00 | -0.10 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 700.00 | 0.20 | 0.74 | 0.47 | 0.48 | -0.09 | -15.79% | 0.00 | 50 | 200 | 0.47 | 0.00 | 0.00 | -0.12 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 720.00 | 0.06 | 1.37 | 0.72 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.44 | -0.01 | 0.00 | -0.13 | 5/21/2026 | 5/26/2026 3:59:55 PM EST |
| 740.00 | 0.28 | 1.19 | 0.74 | 0.66 | -0.20 | -23.26% | 0.00 | 21 | 186 | 0.44 | -0.01 | 0.00 | -0.14 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 760.00 | 0.56 | 1.63 | 1.10 | 0.84 | -0.41 | -32.80% | 0.00 | 38 | 440 | 0.44 | -0.01 | 0.00 | -0.16 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 780.00 | 1.00 | 1.73 | 1.37 | 1.28 | -0.35 | -21.48% | 0.00 | 4 | 305 | 0.43 | -0.02 | 0.00 | -0.18 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 800.00 | 1.24 | 2.15 | 1.70 | 1.53 | -0.25 | -14.05% | 0.00 | 80 | 481 | 0.41 | -0.03 | 0.00 | -0.20 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 820.00 | 2.00 | 2.89 | 2.45 | 2.24 | +0.12 | +5.66% | 0.00 | 81 | 575 | 0.41 | -0.03 | 0.00 | -0.23 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 840.00 | 2.50 | 3.55 | 3.03 | 3.05 | +0.05 | +1.67% | 0.00 | 519 | 1,469 | 0.40 | -0.04 | 0.00 | -0.25 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 860.00 | 3.20 | 3.85 | 3.53 | 3.58 | -0.50 | -12.26% | 0.00 | 45 | 449 | 0.38 | -0.06 | 0.00 | -0.29 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 880.00 | 4.45 | 5.35 | 4.90 | 4.90 | -0.05 | -1.01% | 0.01 | 16 | 353 | 0.37 | -0.07 | 0.00 | -0.32 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 890.00 | 4.80 | 6.00 | 5.40 | 5.55 | -0.45 | -7.50% | 0.01 | 41 | 206 | 0.37 | -0.08 | 0.00 | -0.34 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 900.00 | 6.05 | 6.90 | 6.48 | 6.25 | -0.18 | -2.80% | 0.01 | 19 | 440 | 0.37 | -0.09 | 0.00 | -0.35 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 910.00 | 6.55 | 10.60 | 8.58 | 6.56 | -1.64 | -20.00% | 0.01 | 33 | 350 | 0.38 | -0.10 | 0.00 | -0.36 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 920.00 | 8.10 | 9.10 | 8.60 | 8.50 | -0.06 | -0.71% | 0.01 | 76 | 261 | 0.36 | -0.12 | 0.00 | -0.38 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 930.00 | 9.45 | 10.40 | 9.93 | 9.70 | 0.00 | 0.00% | 0.01 | 46 | 271 | 0.36 | -0.13 | 0.00 | -0.40 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 940.00 | 10.85 | 11.80 | 11.33 | 10.63 | -0.87 | -7.57% | 0.01 | 111 | 313 | 0.36 | -0.14 | 0.00 | -0.42 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 950.00 | 12.30 | 13.45 | 12.88 | 12.25 | -0.33 | -2.63% | 0.01 | 96 | 83 | 0.35 | -0.16 | 0.00 | -0.44 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 960.00 | 14.10 | 15.35 | 14.73 | 14.55 | +0.55 | +3.93% | 0.02 | 540 | 160 | 0.35 | -0.18 | 0.00 | -0.46 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 970.00 | 15.85 | 17.25 | 16.55 | 15.60 | -0.68 | -4.18% | 0.02 | 13 | 159 | 0.35 | -0.20 | 0.00 | -0.47 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 980.00 | 17.90 | 19.45 | 18.68 | 18.30 | -0.10 | -0.55% | 0.02 | 81 | 233 | 0.34 | -0.22 | 0.00 | -0.49 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 990.00 | 20.30 | 21.90 | 21.10 | 20.55 | +0.10 | +0.49% | 0.02 | 29 | 226 | 0.34 | -0.24 | 0.00 | -0.51 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,000.00 | 22.90 | 24.80 | 23.85 | 23.00 | -1.22 | -5.04% | 0.02 | 38 | 225 | 0.34 | -0.26 | 0.00 | -0.52 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,010.00 | 25.85 | 28.05 | 26.95 | 25.65 | -2.00 | -7.24% | 0.03 | 25 | 204 | 0.34 | -0.29 | 0.00 | -0.54 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,020.00 | 27.70 | 32.30 | 30.00 | 29.55 | -0.80 | -2.64% | 0.03 | 16 | 168 | 0.33 | -0.32 | 0.00 | -0.55 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,030.00 | 31.65 | 34.65 | 33.15 | 33.00 | -2.10 | -5.99% | 0.03 | 24 | 87 | 0.33 | -0.34 | 0.00 | -0.56 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,040.00 | 36.30 | 38.80 | 37.55 | 36.50 | -2.70 | -6.89% | 0.04 | 29 | 92 | 0.33 | -0.37 | 0.00 | -0.57 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,050.00 | 38.85 | 43.00 | 40.93 | 40.87 | -2.15 | -5.00% | 0.04 | 69 | 167 | 0.33 | -0.40 | 0.00 | -0.57 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,060.00 | 42.95 | 47.85 | 45.40 | 45.40 | -2.60 | -5.42% | 0.04 | 36 | 75 | 0.32 | -0.43 | 0.00 | -0.58 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,070.00 | 47.35 | 52.80 | 50.08 | 51.45 | -1.67 | -3.15% | 0.05 | 44 | 52 | 0.32 | -0.46 | 0.00 | -0.58 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,080.00 | 52.50 | 58.25 | 55.38 | 56.75 | -1.15 | -1.99% | 0.05 | 37 | 76 | 0.32 | -0.49 | 0.00 | -0.58 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,090.00 | 58.25 | 63.40 | 60.83 | 59.60 | -3.20 | -5.10% | 0.06 | 17 | 61 | 0.32 | -0.52 | 0.00 | -0.57 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,100.00 | 63.35 | 69.55 | 66.45 | 65.20 | -4.20 | -6.06% | 0.06 | 38 | 56 | 0.32 | -0.55 | 0.00 | -0.57 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,110.00 | 70.00 | 75.85 | 72.93 | 72.92 | -3.65 | -4.77% | 0.07 | 4 | 25 | 0.32 | -0.58 | 0.00 | -0.56 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,120.00 | 76.00 | 83.50 | 79.75 | 106.35 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.32 | -0.61 | 0.00 | -0.55 | 5/21/2026 | 5/26/2026 3:59:55 PM EST |
| 1,130.00 | 83.00 | 89.60 | 86.30 | 83.50 | % | 0.08 | 3 | 8 | 0.32 | -0.63 | 0.00 | -0.54 | 5/26/2026 | 5/26/2026 3:59:55 PM EST | |
| 1,140.00 | 90.00 | 98.90 | 94.45 | 90.90 | -53.35 | -36.99% | 0.08 | 2 | 25 | 0.33 | -0.66 | 0.00 | -0.52 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,150.00 | 98.00 | 104.15 | 101.08 | 96.60 | -4.40 | -4.36% | 0.09 | 2 | 17 | 0.32 | -0.68 | 0.00 | -0.51 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,160.00 | 103.10 | 111.90 | 107.50 | 105.90 | -23.80 | -18.35% | 0.09 | 2 | 12 | 0.32 | -0.71 | 0.00 | -0.49 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,170.00 | 110.45 | 120.00 | 115.23 | 110.25 | -6.55 | -5.61% | 0.10 | 2 | 20 | 0.31 | -0.73 | 0.00 | -0.47 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,180.00 | 123.30 | 127.80 | 125.55 | 125.95 | -3.70 | -2.86% | 0.11 | 4 | 9 | 0.33 | -0.75 | 0.00 | -0.45 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,200.00 | 135.05 | 147.20 | 141.13 | 212.99 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.31 | -0.79 | 0.00 | -0.41 | 5/18/2026 | 5/26/2026 3:59:55 PM EST |
| 1,220.00 | 154.90 | 165.20 | 160.05 | 151.40 | -93.55 | -38.20% | 0.13 | 12 | 1 | 0.32 | -0.82 | 0.00 | -0.37 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,240.00 | 171.00 | 181.60 | 176.30 | 168.65 | -8.35 | -4.72% | 0.14 | 2 | 2 | 0.38 | -0.85 | 0.00 | -0.33 | 5/26/2026 | 5/26/2026 3:59:55 PM EST |
| 1,260.00 | 189.00 | 201.85 | 195.43 | % | 0.16 | 0 | 0 | 0.42 | -0.88 | 0.00 | -0.29 | 5/26/2026 3:59:55 PM EST | |||
| 1,280.00 | 207.65 | 221.00 | 214.33 | 215.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.41 | -0.90 | 0.00 | -0.25 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 1,300.00 | 226.80 | 238.70 | 232.75 | % | 0.18 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.21 | 5/26/2026 3:59:55 PM EST | |||
| 1,320.00 | 246.45 | 258.70 | 252.58 | 254.25 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.46 | -0.93 | 0.00 | -0.18 | 5/22/2026 | 5/26/2026 3:59:55 PM EST |
| 1,340.00 | 266.00 | 281.00 | 273.50 | % | 0.20 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.15 | 5/26/2026 3:59:55 PM EST | |||
| 1,360.00 | 285.85 | 300.25 | 293.05 | % | 0.22 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.13 | 5/26/2026 3:59:55 PM EST | |||
| 1,380.00 | 305.80 | 320.30 | 313.05 | % | 0.23 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.10 | 5/26/2026 3:59:55 PM EST | |||
| 1,400.00 | 325.80 | 340.20 | 333.00 | 524.77 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.09 | 4/27/2026 | 5/26/2026 3:59:55 PM EST |
| 1,420.00 | 345.80 | 361.70 | 353.75 | % | 0.25 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.07 | 5/26/2026 3:59:55 PM EST | |||
| 1,440.00 | 365.80 | 380.15 | 372.98 | % | 0.26 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.06 | 5/26/2026 3:59:55 PM EST | |||
| 1,460.00 | 385.80 | 400.20 | 393.00 | % | 0.27 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.04 | 5/26/2026 3:59:55 PM EST | |||
| 1,480.00 | 405.80 | 418.30 | 412.05 | % | 0.28 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.04 | 5/26/2026 3:59:55 PM EST | |||
| 1,500.00 | 425.80 | 440.00 | 432.90 | % | 0.29 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 5/26/2026 3:59:55 PM EST | |||
| 1,520.00 | 445.80 | 461.70 | 453.75 | % | 0.30 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.02 | 5/26/2026 3:59:55 PM EST | |||
| 1,540.00 | 465.80 | 480.30 | 473.05 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.02 | 5/26/2026 3:59:55 PM EST | |||
| 1,560.00 | 485.80 | 499.35 | 492.58 | % | 0.32 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 5/26/2026 3:59:55 PM EST | |||
| 1,580.00 | 505.80 | 517.60 | 511.70 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 5/26/2026 3:59:55 PM EST | |||
| 1,600.00 | 525.80 | 538.95 | 532.38 | % | 0.33 | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 5/26/2026 3:59:55 PM EST | |||
| 1,620.00 | 545.80 | 558.50 | 552.15 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 5/26/2026 3:59:55 PM EST | |||
| 1,640.00 | 565.80 | 579.70 | 572.75 | 751.10 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/26/2026 3:59:55 PM EST |
| 1,660.00 | 585.80 | 599.60 | 592.70 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/26/2026 3:59:55 PM EST |