Options Chain for MASTEC INC COM (MTZ) - $390.90 as of 6/24/2026 6:14:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 291.30 | 295.60 | 293.45 | % | 2.93 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 105.00 | 286.30 | 290.60 | 288.45 | 278.00 | 0.00 | 0.00% | 2.75 | 0 | 1 | 3.03 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 4:00:14 PM EST |
| 110.00 | 281.30 | 285.50 | 283.40 | 241.00 | 0.00 | 0.00% | 2.58 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:14 PM EST |
| 115.00 | 276.40 | 280.60 | 278.50 | 236.00 | 0.00 | 0.00% | 2.42 | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:14 PM EST |
| 120.00 | 271.40 | 275.50 | 273.45 | 252.50 | 0.00 | 0.00% | 2.28 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/24/2026 4:00:14 PM EST |
| 125.00 | 266.40 | 270.60 | 268.50 | % | 2.15 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 130.00 | 261.40 | 265.70 | 263.55 | % | 2.03 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 135.00 | 256.40 | 260.40 | 258.40 | 208.00 | 0.00 | 0.00% | 1.91 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/24/2026 4:00:14 PM EST |
| 140.00 | 251.40 | 255.70 | 253.55 | 244.00 | 0.00 | 0.00% | 1.81 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 4:00:14 PM EST |
| 145.00 | 246.40 | 250.70 | 248.55 | 238.50 | 0.00 | 0.00% | 1.71 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 4:00:14 PM EST |
| 150.00 | 241.50 | 245.40 | 243.45 | % | 1.62 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 155.00 | 236.50 | 240.50 | 238.50 | 253.80 | 0.00 | 0.00% | 1.54 | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/24/2026 4:00:14 PM EST |
| 160.00 | 231.50 | 235.80 | 233.65 | % | 1.46 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 165.00 | 226.50 | 230.80 | 228.65 | 214.25 | 0.00 | 0.00% | 1.39 | 0 | 4 | 2.07 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:14 PM EST |
| 170.00 | 221.50 | 225.50 | 223.50 | 213.50 | 0.00 | 0.00% | 1.31 | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 4:00:14 PM EST |
| 175.00 | 216.50 | 220.50 | 218.50 | % | 1.25 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 180.00 | 211.50 | 215.40 | 213.45 | 184.50 | 0.00 | 0.00% | 1.19 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/24/2026 4:00:14 PM EST |
| 185.00 | 206.60 | 210.00 | 208.30 | % | 1.13 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 190.00 | 201.60 | 205.30 | 203.45 | 173.11 | 0.00 | 0.00% | 1.07 | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/24/2026 4:00:14 PM EST |
| 195.00 | 196.60 | 200.90 | 198.75 | 185.70 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/24/2026 4:00:14 PM EST |
| 200.00 | 191.60 | 195.80 | 193.70 | 184.00 | 0.00 | 0.00% | 0.97 | 0 | 6 | 1.67 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/24/2026 4:00:14 PM EST |
| 210.00 | 181.60 | 185.60 | 183.60 | 166.47 | 0.00 | 0.00% | 0.87 | 0 | 14 | 1.56 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 6/24/2026 4:00:14 PM EST |
| 220.00 | 171.70 | 175.40 | 173.55 | 145.90 | 0.00 | 0.00% | 0.79 | 0 | 14 | 1.45 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/24/2026 4:00:14 PM EST |
| 230.00 | 161.80 | 165.50 | 163.65 | 148.58 | 0.00 | 0.00% | 0.71 | 0 | 42 | 1.37 | 1.00 | 0.00 | -0.01 | 6/18/2026 | 6/24/2026 4:00:14 PM EST |
| 240.00 | 151.80 | 155.60 | 153.70 | 91.60 | 0.00 | 0.00% | 0.64 | 0 | 27 | 1.28 | 1.00 | 0.00 | -0.03 | 3/23/2026 | 6/24/2026 4:00:14 PM EST |
| 250.00 | 141.90 | 145.90 | 143.90 | 117.00 | 0.00 | 0.00% | 0.58 | 0 | 375 | 1.21 | 1.00 | 0.00 | -0.04 | 6/9/2026 | 6/24/2026 4:00:14 PM EST |
| 260.00 | 131.90 | 135.90 | 133.90 | 120.40 | 0.00 | 0.00% | 0.52 | 0 | 24 | 1.20 | 0.99 | 0.00 | -0.02 | 5/19/2026 | 6/24/2026 4:00:14 PM EST |
| 270.00 | 122.00 | 126.20 | 124.10 | 94.50 | 0.00 | 0.00% | 0.46 | 0 | 9 | 1.11 | 0.98 | 0.00 | -0.05 | 6/8/2026 | 6/24/2026 4:00:14 PM EST |
| 280.00 | 112.40 | 115.60 | 114.00 | 99.00 | 0.00 | 0.00% | 0.41 | 0 | 43 | 1.00 | 0.98 | 0.00 | -0.07 | 6/18/2026 | 6/24/2026 4:00:14 PM EST |
| 290.00 | 102.70 | 105.90 | 104.30 | 89.50 | 0.00 | 0.00% | 0.36 | 0 | 73 | 1.09 | 0.96 | 0.00 | -0.11 | 6/18/2026 | 6/24/2026 4:00:14 PM EST |
| 300.00 | 93.20 | 96.70 | 94.95 | 81.28 | 0.00 | 0.00% | 0.32 | 0 | 88 | 1.00 | 0.95 | 0.00 | -0.14 | 6/18/2026 | 6/24/2026 4:00:14 PM EST |
| 310.00 | 83.80 | 87.70 | 85.75 | 71.85 | 0.00 | 0.00% | 0.28 | 0 | 24 | 0.92 | 0.93 | 0.00 | -0.18 | 6/17/2026 | 6/24/2026 4:00:14 PM EST |
| 320.00 | 74.60 | 77.60 | 76.10 | 61.77 | 0.00 | 0.00% | 0.24 | 0 | 80 | 0.83 | 0.90 | 0.00 | -0.23 | 5/29/2026 | 6/24/2026 4:00:14 PM EST |
| 330.00 | 65.70 | 69.00 | 67.35 | 65.80 | +15.80 | +31.60% | 0.20 | 1 | 234 | 0.78 | 0.87 | 0.00 | -0.28 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 340.00 | 57.00 | 59.80 | 58.40 | 48.17 | 0.00 | 0.00% | 0.17 | 0 | 81 | 0.73 | 0.83 | 0.00 | -0.33 | 6/18/2026 | 6/24/2026 4:00:14 PM EST |
| 350.00 | 49.00 | 52.20 | 50.60 | 41.10 | 0.00 | 0.00% | 0.14 | 0 | 91 | 0.70 | 0.78 | 0.00 | -0.37 | 6/18/2026 | 6/24/2026 4:00:14 PM EST |
| 360.00 | 41.20 | 44.60 | 42.90 | 32.20 | 0.00 | 0.00% | 0.12 | 0 | 61 | 0.67 | 0.73 | 0.01 | -0.42 | 6/23/2026 | 6/24/2026 4:00:14 PM EST |
| 370.00 | 34.00 | 37.50 | 35.75 | 34.55 | 0.00 | 0.00% | 0.10 | 0 | 609 | 0.64 | 0.67 | 0.01 | -0.45 | 6/23/2026 | 6/24/2026 4:00:14 PM EST |
| 380.00 | 27.70 | 30.30 | 29.00 | 31.99 | +3.32 | +11.58% | 0.08 | 1 | 223 | 0.61 | 0.60 | 0.01 | -0.47 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 390.00 | 22.00 | 24.60 | 23.30 | 25.10 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.59 | 0.53 | 0.01 | -0.49 | 6/23/2026 | 6/24/2026 4:00:14 PM EST |
| 400.00 | 17.00 | 20.70 | 18.85 | 16.10 | -5.80 | -26.49% | 0.05 | 40 | 480 | 0.59 | 0.46 | 0.01 | -0.48 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 410.00 | 13.10 | 16.60 | 14.85 | 17.00 | -1.20 | -6.60% | 0.04 | 1 | 235 | 0.58 | 0.39 | 0.01 | -0.47 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 420.00 | 9.50 | 12.40 | 10.95 | 12.00 | -1.73 | -12.60% | 0.03 | 1 | 234 | 0.56 | 0.32 | 0.01 | -0.44 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 430.00 | 7.80 | 9.90 | 8.85 | 9.40 | +0.34 | +3.76% | 0.02 | 1 | 591 | 0.57 | 0.27 | 0.01 | -0.40 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 440.00 | 5.70 | 7.90 | 6.80 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 162 | 0.57 | 0.21 | 0.01 | -0.36 | 6/23/2026 | 6/24/2026 4:00:14 PM EST |
| 450.00 | 3.10 | 6.40 | 4.75 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.55 | 0.17 | 0.00 | -0.31 | 6/23/2026 | 6/24/2026 4:00:14 PM EST |
| 460.00 | 2.95 | 4.70 | 3.83 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.57 | 0.13 | 0.00 | -0.26 | 6/22/2026 | 6/24/2026 4:00:14 PM EST |
| 470.00 | 1.20 | 3.50 | 2.35 | 1.75 | -2.55 | -59.31% | 0.01 | 3,409 | 148 | 0.53 | 0.10 | 0.00 | -0.21 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 480.00 | 0.45 | 3.70 | 2.08 | 1.56 | -1.89 | -54.79% | 0.00 | 2 | 9 | 0.54 | 0.07 | 0.00 | -0.16 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 490.00 | 0.40 | 2.05 | 1.23 | 1.00 | -0.21 | -17.36% | 0.00 | 2 | 22 | 0.53 | 0.05 | 0.00 | -0.12 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 500.00 | 0.00 | 1.50 | 0.75 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.60 | 0.04 | 0.00 | -0.10 | 6/17/2026 | 6/24/2026 4:00:14 PM EST |
| 510.00 | 0.00 | 1.60 | 0.80 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.64 | 0.03 | 0.00 | -0.07 | 6/22/2026 | 6/24/2026 4:00:14 PM EST |
| 520.00 | 0.00 | 2.00 | 1.00 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.71 | 0.02 | 0.00 | -0.06 | 5/18/2026 | 6/24/2026 4:00:14 PM EST |
| 530.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.01 | 0.00 | -0.04 | 6/17/2026 | 6/24/2026 4:00:14 PM EST |
| 540.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.81 | 0.01 | 0.00 | -0.03 | 6/23/2026 | 6/24/2026 4:00:14 PM EST |
| 550.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.84 | 0.01 | 0.00 | -0.02 | 6/24/2026 4:00:14 PM EST | |||
| 560.00 | 0.00 | 2.20 | 1.10 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 6/24/2026 4:00:14 PM EST |
| 580.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/24/2026 4:00:14 PM EST |
| 600.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/24/2026 4:00:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 20 | 3.06 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/24/2026 4:00:14 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 15 | 2.96 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.86 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.76 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.27 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.14 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.94 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/24/2026 4:00:14 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 6/24/2026 4:00:14 PM EST |
| 180.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.43 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:14 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 1.71 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/24/2026 4:00:14 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.61 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/24/2026 4:00:14 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:14 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.41 | 0.00 | 0.00 | -0.01 | 6/23/2026 | 6/24/2026 4:00:14 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 460 | 1.33 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 6/24/2026 4:00:14 PM EST |
| 240.00 | 0.00 | 1.95 | 0.98 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.20 | 0.00 | 0.00 | -0.03 | 6/3/2026 | 6/24/2026 4:00:14 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | -0.04 | 6/12/2026 | 6/24/2026 4:00:14 PM EST |
| 260.00 | 0.10 | 0.95 | 0.53 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.77 | -0.01 | 0.00 | -0.02 | 6/23/2026 | 6/24/2026 4:00:14 PM EST |
| 270.00 | 0.00 | 1.20 | 0.60 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.70 | -0.02 | 0.00 | -0.05 | 6/22/2026 | 6/24/2026 4:00:14 PM EST |
| 280.00 | 0.10 | 2.95 | 1.53 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | -0.02 | 0.00 | -0.07 | 6/22/2026 | 6/24/2026 4:00:14 PM EST |
| 290.00 | 0.35 | 1.70 | 1.03 | 1.04 | +0.04 | +4.00% | 0.00 | 1 | 19 | 0.67 | -0.04 | 0.00 | -0.11 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 300.00 | 0.75 | 3.30 | 2.03 | 2.09 | +1.09 | +109.00% | 0.01 | 2 | 25 | 0.70 | -0.05 | 0.00 | -0.14 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 310.00 | 1.25 | 3.80 | 2.53 | 2.52 | +0.87 | +52.73% | 0.01 | 3 | 38 | 0.67 | -0.07 | 0.00 | -0.18 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 320.00 | 2.15 | 4.50 | 3.33 | 3.00 | +0.09 | +3.10% | 0.01 | 1 | 138 | 0.66 | -0.10 | 0.00 | -0.23 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 330.00 | 3.10 | 5.70 | 4.40 | 4.10 | -0.30 | -6.82% | 0.01 | 1 | 1,810 | 0.64 | -0.13 | 0.00 | -0.28 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 340.00 | 4.10 | 7.00 | 5.55 | 6.90 | +1.14 | +19.80% | 0.02 | 3 | 26 | 0.60 | -0.17 | 0.00 | -0.33 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 350.00 | 6.10 | 9.00 | 7.55 | 7.10 | -0.67 | -8.63% | 0.02 | 4 | 473 | 0.59 | -0.22 | 0.00 | -0.37 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 360.00 | 8.20 | 11.40 | 9.80 | 11.30 | -0.30 | -2.59% | 0.03 | 2 | 74 | 0.57 | -0.27 | 0.01 | -0.42 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 370.00 | 11.30 | 13.80 | 12.55 | 12.10 | -1.75 | -12.64% | 0.03 | 1 | 590 | 0.56 | -0.33 | 0.01 | -0.45 | 6/24/2026 | 6/24/2026 4:00:14 PM EST |
| 380.00 | 14.70 | 17.90 | 16.30 | 17.85 | 0.00 | 0.00% | 0.04 | 0 | 170 | 0.55 | -0.40 | 0.01 | -0.47 | 6/23/2026 | 6/24/2026 4:00:14 PM EST |
| 390.00 | 19.10 | 22.10 | 20.60 | 15.40 | 0.00 | 0.00% | 0.05 | 0 | 59 | 0.53 | -0.47 | 0.01 | -0.49 | 6/22/2026 | 6/24/2026 4:00:14 PM EST |
| 400.00 | 24.60 | 27.20 | 25.90 | 32.70 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.52 | -0.54 | 0.01 | -0.48 | 6/23/2026 | 6/24/2026 4:00:14 PM EST |
| 410.00 | 30.40 | 33.00 | 31.70 | 40.70 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.51 | -0.61 | 0.01 | -0.47 | 6/18/2026 | 6/24/2026 4:00:14 PM EST |
| 420.00 | 36.70 | 39.60 | 38.15 | 52.27 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.49 | -0.68 | 0.01 | -0.44 | 6/17/2026 | 6/24/2026 4:00:14 PM EST |
| 430.00 | 43.80 | 46.90 | 45.35 | 57.25 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.48 | -0.73 | 0.01 | -0.40 | 5/21/2026 | 6/24/2026 4:00:14 PM EST |
| 440.00 | 52.00 | 54.60 | 53.30 | 61.50 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.47 | -0.79 | 0.01 | -0.36 | 5/18/2026 | 6/24/2026 4:00:14 PM EST |
| 450.00 | 59.40 | 63.00 | 61.20 | 45.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.43 | -0.83 | 0.00 | -0.31 | 5/6/2026 | 6/24/2026 4:00:14 PM EST |
| 460.00 | 68.80 | 71.70 | 70.25 | 51.80 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.41 | -0.87 | 0.00 | -0.26 | 5/6/2026 | 6/24/2026 4:00:14 PM EST |
| 470.00 | 77.60 | 80.70 | 79.15 | 98.05 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.36 | -0.90 | 0.00 | -0.21 | 6/15/2026 | 6/24/2026 4:00:14 PM EST |
| 480.00 | 87.20 | 90.10 | 88.65 | 112.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.33 | -0.93 | 0.00 | -0.16 | 6/4/2026 | 6/24/2026 4:00:14 PM EST |
| 490.00 | 95.60 | 99.70 | 97.65 | % | 0.20 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.12 | 6/24/2026 4:00:14 PM EST | |||
| 500.00 | 105.60 | 109.40 | 107.50 | % | 0.21 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.10 | 6/24/2026 4:00:14 PM EST | |||
| 510.00 | 115.10 | 119.10 | 117.10 | 159.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.07 | 6/11/2026 | 6/24/2026 4:00:14 PM EST |
| 520.00 | 125.30 | 128.90 | 127.10 | % | 0.24 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.06 | 6/24/2026 4:00:14 PM EST | |||
| 530.00 | 135.00 | 138.90 | 136.95 | 164.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.04 | 6/8/2026 | 6/24/2026 4:00:14 PM EST |
| 540.00 | 145.00 | 148.90 | 146.95 | 137.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 5/1/2026 | 6/24/2026 4:00:14 PM EST |
| 550.00 | 155.00 | 158.90 | 156.95 | % | 0.29 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 6/24/2026 4:00:14 PM EST | |||
| 560.00 | 165.00 | 168.90 | 166.95 | 197.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/24/2026 4:00:14 PM EST |
| 580.00 | 184.60 | 188.90 | 186.75 | 204.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.01 | 5/19/2026 | 6/24/2026 4:00:14 PM EST |
| 600.00 | 205.00 | 208.90 | 206.95 | 236.00 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 4:00:14 PM EST |