Options Chain for MASTEC INC COM (MTZ) - $362.09 as of 6/2/2026 11:33:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 266.70 | 270.70 | 268.70 | % | 2.69 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 105.00 | 261.70 | 265.80 | 263.75 | 278.00 | 0.00 | 0.00% | 2.51 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 110.00 | 256.80 | 260.80 | 258.80 | 300.50 | 0.00 | 0.00% | 2.35 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 10:59:11 AM EST |
| 115.00 | 252.00 | 255.80 | 253.90 | % | 2.21 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 120.00 | 246.90 | 250.90 | 248.90 | 252.50 | % | 2.07 | 1 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 10:59:11 AM EST | |
| 125.00 | 242.20 | 245.90 | 244.05 | % | 1.95 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 130.00 | 236.90 | 240.90 | 238.90 | % | 1.84 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 135.00 | 231.90 | 235.90 | 233.90 | 249.00 | 0.00 | 0.00% | 1.73 | 0 | 1 | 1.70 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 140.00 | 227.00 | 231.00 | 229.00 | 244.00 | 0.00 | 0.00% | 1.64 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 145.00 | 222.00 | 226.00 | 224.00 | 238.50 | 0.00 | 0.00% | 1.54 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 150.00 | 217.00 | 221.00 | 219.00 | % | 1.46 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 155.00 | 212.10 | 216.10 | 214.10 | 253.80 | 0.00 | 0.00% | 1.38 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/2/2026 10:59:11 AM EST |
| 160.00 | 207.10 | 211.10 | 209.10 | % | 1.31 | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 165.00 | 202.10 | 206.20 | 204.15 | % | 1.24 | 0 | 4 | 1.40 | 1.00 | 0.00 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 170.00 | 197.20 | 201.20 | 199.20 | 213.50 | 0.00 | 0.00% | 1.17 | 0 | 3 | 1.36 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 175.00 | 192.20 | 196.30 | 194.25 | % | 1.11 | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.02 | 6/2/2026 10:59:11 AM EST | |||
| 180.00 | 187.30 | 191.30 | 189.30 | 215.50 | 0.00 | 0.00% | 1.05 | 0 | 2 | 1.28 | 1.00 | 0.00 | -0.02 | 5/20/2026 | 6/2/2026 10:59:11 AM EST |
| 185.00 | 182.30 | 186.40 | 184.35 | % | 1.00 | 0 | 0 | 1.24 | 1.00 | 0.00 | -0.03 | 6/2/2026 10:59:11 AM EST | |||
| 190.00 | 177.40 | 181.40 | 179.40 | 173.11 | 0.00 | 0.00% | 0.94 | 0 | 3 | 1.20 | 1.00 | 0.00 | -0.03 | 4/9/2026 | 6/2/2026 10:59:11 AM EST |
| 195.00 | 172.50 | 176.50 | 174.50 | 185.70 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.03 | 5/29/2026 | 6/2/2026 10:59:11 AM EST |
| 200.00 | 167.50 | 171.60 | 169.55 | 184.00 | 0.00 | 0.00% | 0.85 | 0 | 6 | 1.13 | 1.00 | 0.00 | -0.04 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 210.00 | 157.70 | 161.70 | 159.70 | 166.47 | 0.00 | 0.00% | 0.76 | 0 | 14 | 1.07 | 0.99 | 0.00 | -0.04 | 4/17/2026 | 6/2/2026 10:59:11 AM EST |
| 220.00 | 147.90 | 152.00 | 149.95 | 170.06 | 0.00 | 0.00% | 0.68 | 0 | 14 | 0.98 | 0.99 | 0.00 | -0.07 | 5/27/2026 | 6/2/2026 10:59:11 AM EST |
| 230.00 | 138.20 | 142.30 | 140.25 | 156.84 | 0.00 | 0.00% | 0.61 | 0 | 48 | 0.92 | 0.98 | 0.00 | -0.09 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 240.00 | 128.80 | 132.60 | 130.70 | 91.60 | 0.00 | 0.00% | 0.54 | 0 | 27 | 0.87 | 0.97 | 0.00 | -0.11 | 3/23/2026 | 6/2/2026 10:59:11 AM EST |
| 250.00 | 120.00 | 123.20 | 121.60 | 190.50 | 0.00 | 0.00% | 0.49 | 0 | 376 | 0.84 | 0.96 | 0.00 | -0.13 | 5/6/2026 | 6/2/2026 10:59:11 AM EST |
| 260.00 | 109.80 | 113.90 | 111.85 | 120.40 | 0.00 | 0.00% | 0.43 | 0 | 24 | 0.58 | 0.94 | 0.00 | -0.15 | 5/19/2026 | 6/2/2026 10:59:11 AM EST |
| 270.00 | 100.70 | 104.70 | 102.70 | 105.38 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.58 | 0.93 | 0.00 | -0.18 | 5/29/2026 | 6/2/2026 10:59:11 AM EST |
| 280.00 | 92.00 | 95.80 | 93.90 | 144.00 | 0.00 | 0.00% | 0.34 | 0 | 20 | 0.59 | 0.91 | 0.00 | -0.20 | 5/11/2026 | 6/2/2026 10:59:11 AM EST |
| 290.00 | 84.00 | 87.10 | 85.55 | 131.00 | 0.00 | 0.00% | 0.29 | 0 | 73 | 0.60 | 0.89 | 0.00 | -0.22 | 5/15/2026 | 6/2/2026 10:59:11 AM EST |
| 300.00 | 75.20 | 79.00 | 77.10 | 97.00 | 0.00 | 0.00% | 0.26 | 0 | 76 | 0.60 | 0.86 | 0.00 | -0.25 | 5/18/2026 | 6/2/2026 10:59:11 AM EST |
| 310.00 | 67.20 | 70.90 | 69.05 | 81.80 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.59 | 0.83 | 0.00 | -0.27 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 320.00 | 60.10 | 63.40 | 61.75 | 61.77 | 0.00 | 0.00% | 0.19 | 0 | 80 | 0.60 | 0.79 | 0.00 | -0.30 | 5/29/2026 | 6/2/2026 10:59:11 AM EST |
| 330.00 | 52.80 | 56.30 | 54.55 | 51.50 | 0.00 | 0.00% | 0.17 | 0 | 220 | 0.60 | 0.75 | 0.00 | -0.32 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 340.00 | 46.50 | 49.50 | 48.00 | 47.67 | 0.00 | 0.00% | 0.14 | 0 | 73 | 0.58 | 0.71 | 0.00 | -0.33 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 350.00 | 40.20 | 43.50 | 41.85 | 54.90 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.59 | 0.66 | 0.00 | -0.35 | 5/19/2026 | 6/2/2026 10:59:11 AM EST |
| 360.00 | 34.50 | 38.00 | 36.25 | 33.00 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.58 | 0.61 | 0.00 | -0.36 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 370.00 | 29.40 | 32.30 | 30.85 | 29.25 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.57 | 0.56 | 0.01 | -0.36 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 380.00 | 25.00 | 28.00 | 26.50 | 27.09 | +2.19 | +8.80% | 0.07 | 1 | 26 | 0.57 | 0.51 | 0.01 | -0.36 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 390.00 | 20.80 | 24.00 | 22.40 | 21.54 | +2.04 | +10.47% | 0.06 | 1 | 15 | 0.57 | 0.46 | 0.01 | -0.36 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 400.00 | 17.60 | 20.50 | 19.05 | 17.86 | 0.00 | 0.00% | 0.05 | 0 | 760 | 0.57 | 0.41 | 0.01 | -0.35 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 410.00 | 14.60 | 17.50 | 16.05 | 16.27 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.57 | 0.37 | 0.00 | -0.33 | 5/29/2026 | 6/2/2026 10:59:11 AM EST |
| 420.00 | 12.10 | 14.70 | 13.40 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.56 | 0.32 | 0.00 | -0.31 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 430.00 | 9.70 | 12.30 | 11.00 | 11.57 | +2.15 | +22.83% | 0.03 | 151 | 429 | 0.57 | 0.28 | 0.00 | -0.29 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 440.00 | 7.90 | 10.50 | 9.20 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.57 | 0.24 | 0.00 | -0.27 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 450.00 | 5.90 | 7.40 | 6.65 | 6.55 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.54 | 0.21 | 0.00 | -0.24 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 460.00 | 5.10 | 7.20 | 6.15 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.56 | 0.17 | 0.00 | -0.21 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 470.00 | 3.30 | 6.60 | 4.95 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.55 | 0.14 | 0.00 | -0.19 | 5/27/2026 | 6/2/2026 10:59:11 AM EST |
| 480.00 | 1.95 | 5.80 | 3.88 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | 0.12 | 0.00 | -0.16 | 5/29/2026 | 6/2/2026 10:59:11 AM EST |
| 490.00 | 1.30 | 4.70 | 3.00 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.54 | 0.10 | 0.00 | -0.14 | 5/19/2026 | 6/2/2026 10:59:11 AM EST |
| 500.00 | 1.05 | 4.20 | 2.63 | 4.14 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.55 | 0.08 | 0.00 | -0.11 | 5/22/2026 | 6/2/2026 10:59:11 AM EST |
| 510.00 | 0.35 | 4.30 | 2.33 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.54 | 0.06 | 0.00 | -0.09 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 520.00 | 0.20 | 3.90 | 2.05 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.54 | 0.05 | 0.00 | -0.08 | 5/18/2026 | 6/2/2026 10:59:11 AM EST |
| 530.00 | 0.05 | 3.20 | 1.63 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.06 | 6/2/2026 10:59:11 AM EST | |||
| 540.00 | 0.00 | 3.30 | 1.65 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.03 | 0.00 | -0.06 | 5/18/2026 | 6/2/2026 10:59:11 AM EST |
| 550.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.05 | 6/2/2026 10:59:11 AM EST | |||
| 560.00 | 0.00 | 2.75 | 1.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.02 | 0.00 | -0.04 | 5/26/2026 | 6/2/2026 10:59:11 AM EST |
| 580.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.02 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 600.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.72 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 6/2/2026 10:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/2/2026 10:59:11 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 2.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.78 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 4 | 1.57 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:59:11 AM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | -0.01 | 6/2/2026 10:59:11 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | -0.02 | 3/30/2026 | 6/2/2026 10:59:11 AM EST |
| 175.00 | 0.00 | 2.30 | 1.15 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.29 | 0.00 | 0.00 | -0.02 | 3/27/2026 | 6/2/2026 10:59:11 AM EST |
| 180.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | -0.02 | 5/4/2026 | 6/2/2026 10:59:11 AM EST |
| 185.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 1 | 1.22 | 0.00 | 0.00 | -0.03 | 6/2/2026 10:59:11 AM EST | |||
| 190.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 7 | 1.13 | 0.00 | 0.00 | -0.03 | 6/2/2026 10:59:11 AM EST | |||
| 195.00 | 0.00 | 2.45 | 1.23 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.03 | 4/30/2026 | 6/2/2026 10:59:11 AM EST |
| 200.00 | 0.00 | 2.50 | 1.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.11 | 0.00 | 0.00 | -0.04 | 5/13/2026 | 6/2/2026 10:59:11 AM EST |
| 210.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 1 | 1.05 | -0.01 | 0.00 | -0.04 | 6/2/2026 10:59:11 AM EST | |||
| 220.00 | 0.05 | 1.95 | 1.00 | 2.95 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.74 | -0.01 | 0.00 | -0.07 | 4/8/2026 | 6/2/2026 10:59:11 AM EST |
| 230.00 | 0.20 | 1.70 | 0.95 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 460 | 0.71 | -0.02 | 0.00 | -0.09 | 5/19/2026 | 6/2/2026 10:59:11 AM EST |
| 240.00 | 0.40 | 2.05 | 1.23 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.70 | -0.03 | 0.00 | -0.11 | 5/22/2026 | 6/2/2026 10:59:11 AM EST |
| 250.00 | 1.10 | 3.10 | 2.10 | 3.92 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.73 | -0.04 | 0.00 | -0.13 | 4/28/2026 | 6/2/2026 10:59:11 AM EST |
| 260.00 | 1.70 | 3.40 | 2.55 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.71 | -0.06 | 0.00 | -0.15 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 270.00 | 2.00 | 4.00 | 3.00 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.68 | -0.07 | 0.00 | -0.18 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 280.00 | 3.00 | 5.50 | 4.25 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.68 | -0.09 | 0.00 | -0.20 | 5/18/2026 | 6/2/2026 10:59:11 AM EST |
| 290.00 | 5.00 | 6.50 | 5.75 | 5.15 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.68 | -0.11 | 0.00 | -0.22 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 300.00 | 5.80 | 8.50 | 7.15 | 6.65 | -0.25 | -3.63% | 0.02 | 1 | 16 | 0.66 | -0.14 | 0.00 | -0.25 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 310.00 | 7.30 | 9.70 | 8.50 | 8.91 | -1.84 | -17.12% | 0.03 | 1 | 32 | 0.63 | -0.17 | 0.00 | -0.27 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 320.00 | 11.10 | 11.90 | 11.50 | 11.70 | 0.00 | 0.00% | 0.04 | 0 | 139 | 0.64 | -0.21 | 0.00 | -0.30 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 330.00 | 13.90 | 15.50 | 14.70 | 14.60 | -1.40 | -8.75% | 0.04 | 1 | 1,700 | 0.65 | -0.25 | 0.00 | -0.32 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 340.00 | 17.20 | 18.50 | 17.85 | 19.50 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.62 | -0.29 | 0.00 | -0.33 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 350.00 | 21.00 | 22.40 | 21.70 | 20.46 | -3.76 | -15.53% | 0.06 | 152 | 182 | 0.61 | -0.34 | 0.00 | -0.35 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 360.00 | 25.30 | 26.60 | 25.95 | 24.40 | -3.10 | -11.28% | 0.07 | 3 | 59 | 0.61 | -0.39 | 0.00 | -0.36 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 370.00 | 28.90 | 31.80 | 30.35 | 29.18 | -3.87 | -11.71% | 0.08 | 5 | 128 | 0.60 | -0.44 | 0.01 | -0.36 | 6/2/2026 | 6/2/2026 10:59:11 AM EST |
| 380.00 | 34.20 | 37.30 | 35.75 | 37.02 | 0.00 | 0.00% | 0.09 | 0 | 167 | 0.60 | -0.49 | 0.01 | -0.36 | 6/1/2026 | 6/2/2026 10:59:11 AM EST |
| 390.00 | 40.10 | 43.40 | 41.75 | 33.40 | 0.00 | 0.00% | 0.11 | 0 | 55 | 0.60 | -0.54 | 0.01 | -0.36 | 5/28/2026 | 6/2/2026 10:59:11 AM EST |
| 400.00 | 46.70 | 49.80 | 48.25 | 36.70 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.60 | -0.59 | 0.01 | -0.35 | 5/26/2026 | 6/2/2026 10:59:11 AM EST |
| 410.00 | 53.20 | 56.90 | 55.05 | 50.90 | 0.00 | 0.00% | 0.13 | 0 | 36 | 0.60 | -0.63 | 0.00 | -0.33 | 5/19/2026 | 6/2/2026 10:59:11 AM EST |
| 420.00 | 60.90 | 64.00 | 62.45 | 50.47 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.59 | -0.68 | 0.00 | -0.31 | 5/21/2026 | 6/2/2026 10:59:11 AM EST |
| 430.00 | 68.70 | 71.70 | 70.20 | 57.25 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.61 | -0.72 | 0.00 | -0.29 | 5/21/2026 | 6/2/2026 10:59:11 AM EST |
| 440.00 | 76.60 | 80.00 | 78.30 | 61.50 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.59 | -0.76 | 0.00 | -0.27 | 5/18/2026 | 6/2/2026 10:59:11 AM EST |
| 450.00 | 85.10 | 89.00 | 87.05 | 45.30 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.60 | -0.79 | 0.00 | -0.24 | 5/6/2026 | 6/2/2026 10:59:11 AM EST |
| 460.00 | 94.30 | 97.70 | 96.00 | 51.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.60 | -0.83 | 0.00 | -0.21 | 5/6/2026 | 6/2/2026 10:59:11 AM EST |
| 470.00 | 102.70 | 106.80 | 104.75 | 64.64 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.59 | -0.86 | 0.00 | -0.19 | 5/15/2026 | 6/2/2026 10:59:11 AM EST |
| 480.00 | 112.00 | 115.90 | 113.95 | % | 0.24 | 0 | 0 | 0.58 | -0.88 | 0.00 | -0.16 | 6/2/2026 10:59:11 AM EST | |||
| 490.00 | 121.30 | 125.30 | 123.30 | % | 0.25 | 0 | 0 | 0.65 | -0.90 | 0.00 | -0.14 | 6/2/2026 10:59:11 AM EST | |||
| 500.00 | 130.80 | 134.60 | 132.70 | % | 0.27 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.11 | 6/2/2026 10:59:11 AM EST | |||
| 510.00 | 140.40 | 144.10 | 142.25 | % | 0.28 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.09 | 6/2/2026 10:59:11 AM EST | |||
| 520.00 | 150.20 | 154.10 | 152.15 | % | 0.29 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.08 | 6/2/2026 10:59:11 AM EST | |||
| 530.00 | 160.00 | 164.00 | 162.00 | % | 0.31 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.06 | 6/2/2026 10:59:11 AM EST | |||
| 540.00 | 169.90 | 173.90 | 171.90 | 137.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.74 | -0.97 | 0.00 | -0.06 | 5/1/2026 | 6/2/2026 10:59:11 AM EST |
| 550.00 | 179.80 | 183.80 | 181.80 | % | 0.33 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.05 | 6/2/2026 10:59:11 AM EST | |||
| 560.00 | 189.80 | 193.90 | 191.85 | 184.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.04 | 5/19/2026 | 6/2/2026 10:59:11 AM EST |
| 580.00 | 209.80 | 213.90 | 211.85 | 204.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.02 | 5/19/2026 | 6/2/2026 10:59:11 AM EST |
| 600.00 | 229.80 | 233.90 | 231.85 | 188.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 5/18/2026 | 6/2/2026 10:59:11 AM EST |