Options Chain for ANALOG DEVICES INC COM (ADI) - $421.99 as of 5/27/2026 7:23:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 210.00 | 214.10 | 212.05 | % | 1.03 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 210.00 | 205.00 | 209.10 | 207.05 | % | 0.99 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 215.00 | 200.00 | 203.40 | 201.70 | 202.50 | 0.00 | 0.00% | 0.94 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 220.00 | 195.00 | 199.00 | 197.00 | % | 0.90 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 225.00 | 190.00 | 194.00 | 192.00 | % | 0.85 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 230.00 | 185.00 | 189.20 | 187.10 | % | 0.81 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 235.00 | 180.00 | 184.10 | 182.05 | % | 0.77 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 240.00 | 175.00 | 179.10 | 177.05 | % | 0.74 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 245.00 | 170.00 | 174.10 | 172.05 | % | 0.70 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 250.00 | 165.00 | 169.10 | 167.05 | % | 0.67 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 255.00 | 160.00 | 164.10 | 162.05 | % | 0.64 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 260.00 | 155.00 | 159.10 | 157.05 | % | 0.60 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 265.00 | 150.00 | 154.10 | 152.05 | % | 0.57 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 270.00 | 145.00 | 149.10 | 147.05 | % | 0.54 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 275.00 | 140.10 | 144.20 | 142.15 | % | 0.52 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 280.00 | 135.50 | 139.30 | 137.40 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 285.00 | 130.50 | 134.30 | 132.40 | % | 0.46 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 290.00 | 125.50 | 129.40 | 127.45 | % | 0.44 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 295.00 | 120.50 | 124.50 | 122.50 | % | 0.42 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 300.00 | 115.50 | 119.50 | 117.50 | % | 0.39 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 5/27/2026 3:59:51 PM EST | |||
| 305.00 | 110.60 | 114.70 | 112.65 | % | 0.37 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 5/27/2026 3:59:51 PM EST | |||
| 310.00 | 105.80 | 109.90 | 107.85 | % | 0.35 | 0 | 0 | 0.69 | 0.98 | 0.00 | -0.03 | 5/27/2026 3:59:51 PM EST | |||
| 315.00 | 101.00 | 105.10 | 103.05 | % | 0.33 | 0 | 0 | 0.66 | 0.98 | 0.00 | -0.04 | 5/27/2026 3:59:51 PM EST | |||
| 320.00 | 96.20 | 100.20 | 98.20 | % | 0.31 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.05 | 5/27/2026 3:59:51 PM EST | |||
| 325.00 | 91.40 | 95.50 | 93.45 | % | 0.29 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.06 | 5/27/2026 3:59:51 PM EST | |||
| 330.00 | 86.90 | 90.40 | 88.65 | % | 0.27 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.07 | 5/27/2026 3:59:51 PM EST | |||
| 335.00 | 82.10 | 86.20 | 84.15 | % | 0.25 | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.09 | 5/27/2026 3:59:51 PM EST | |||
| 340.00 | 77.60 | 81.40 | 79.50 | % | 0.23 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.12 | 5/27/2026 3:59:51 PM EST | |||
| 345.00 | 73.00 | 76.70 | 74.85 | % | 0.22 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.14 | 5/27/2026 3:59:51 PM EST | |||
| 350.00 | 68.30 | 72.60 | 70.45 | % | 0.20 | 0 | 0 | 0.44 | 0.91 | 0.00 | -0.15 | 5/27/2026 3:59:51 PM EST | |||
| 355.00 | 64.00 | 68.10 | 66.05 | 44.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.44 | 0.89 | 0.00 | -0.17 | 5/21/2026 | 5/27/2026 3:59:51 PM EST |
| 360.00 | 59.80 | 63.90 | 61.85 | % | 0.17 | 0 | 0 | 0.44 | 0.87 | 0.00 | -0.19 | 5/27/2026 3:59:51 PM EST | |||
| 365.00 | 55.60 | 59.70 | 57.65 | % | 0.16 | 0 | 0 | 0.44 | 0.85 | 0.00 | -0.21 | 5/27/2026 3:59:51 PM EST | |||
| 370.00 | 51.50 | 55.60 | 53.55 | 29.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.44 | 0.83 | 0.00 | -0.23 | 5/21/2026 | 5/27/2026 3:59:51 PM EST |
| 375.00 | 47.60 | 51.80 | 49.70 | 50.86 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.44 | 0.80 | 0.00 | -0.25 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 380.00 | 43.70 | 47.70 | 45.70 | % | 0.12 | 0 | 0 | 0.43 | 0.77 | 0.01 | -0.26 | 5/27/2026 3:59:51 PM EST | |||
| 385.00 | 40.10 | 44.20 | 42.15 | 21.50 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.43 | 0.74 | 0.01 | -0.28 | 5/21/2026 | 5/27/2026 3:59:51 PM EST |
| 390.00 | 36.70 | 40.70 | 38.70 | 20.26 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.43 | 0.71 | 0.01 | -0.29 | 5/21/2026 | 5/27/2026 3:59:51 PM EST |
| 395.00 | 33.50 | 37.30 | 35.40 | 16.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.43 | 0.68 | 0.01 | -0.31 | 5/21/2026 | 5/27/2026 3:59:51 PM EST |
| 400.00 | 30.30 | 34.30 | 32.30 | 34.75 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.43 | 0.65 | 0.01 | -0.32 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 405.00 | 27.50 | 31.30 | 29.40 | 27.60 | -1.19 | -4.14% | 0.07 | 1 | 2 | 0.43 | 0.62 | 0.01 | -0.32 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 410.00 | 24.70 | 28.40 | 26.55 | 11.50 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.43 | 0.58 | 0.01 | -0.33 | 5/21/2026 | 5/27/2026 3:59:51 PM EST |
| 415.00 | 22.20 | 25.70 | 23.95 | 23.50 | +13.20 | +128.16% | 0.06 | 2 | 20 | 0.43 | 0.55 | 0.01 | -0.33 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 420.00 | 20.00 | 23.40 | 21.70 | 23.75 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.43 | 0.51 | 0.01 | -0.33 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 425.00 | 17.60 | 21.10 | 19.35 | 7.80 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.43 | 0.48 | 0.01 | -0.33 | 5/21/2026 | 5/27/2026 3:59:51 PM EST |
| 430.00 | 15.50 | 19.30 | 17.40 | 16.90 | -4.10 | -19.53% | 0.04 | 1 | 15 | 0.43 | 0.45 | 0.01 | -0.33 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 435.00 | 13.70 | 17.60 | 15.65 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | 0.41 | 0.01 | -0.32 | 5/22/2026 | 5/27/2026 3:59:51 PM EST |
| 440.00 | 12.00 | 15.90 | 13.95 | 13.74 | -3.26 | -19.18% | 0.03 | 15 | 25 | 0.44 | 0.38 | 0.01 | -0.31 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 445.00 | 10.50 | 14.40 | 12.45 | 12.00 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.44 | 0.35 | 0.01 | -0.30 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 450.00 | 9.10 | 13.20 | 11.15 | 10.74 | +0.14 | +1.33% | 0.02 | 15 | 10 | 0.44 | 0.32 | 0.01 | -0.29 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 455.00 | 8.00 | 11.90 | 9.95 | % | 0.02 | 0 | 0 | 0.44 | 0.29 | 0.01 | -0.28 | 5/27/2026 3:59:51 PM EST | |||
| 460.00 | 6.70 | 10.70 | 8.70 | 8.31 | -1.69 | -16.90% | 0.02 | 1 | 1 | 0.44 | 0.27 | 0.01 | -0.27 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 465.00 | 5.70 | 9.80 | 7.75 | 7.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.44 | 0.24 | 0.01 | -0.25 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 470.00 | 5.00 | 8.70 | 6.85 | 7.00 | +4.50 | +180.00% | 0.01 | 3 | 2 | 0.44 | 0.22 | 0.01 | -0.24 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 475.00 | 4.00 | 8.00 | 6.00 | 5.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.19 | 0.00 | -0.22 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 480.00 | 3.30 | 7.20 | 5.25 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.00 | -0.21 | 5/27/2026 3:59:51 PM EST | |||
| 485.00 | 2.55 | 6.70 | 4.63 | % | 0.01 | 0 | 0 | 0.44 | 0.16 | 0.00 | -0.19 | 5/27/2026 3:59:51 PM EST | |||
| 490.00 | 2.00 | 6.10 | 4.05 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.00 | -0.18 | 5/27/2026 3:59:51 PM EST | |||
| 495.00 | 1.55 | 5.70 | 3.63 | % | 0.01 | 0 | 0 | 0.44 | 0.12 | 0.00 | -0.16 | 5/27/2026 3:59:51 PM EST | |||
| 500.00 | 1.10 | 5.10 | 3.10 | % | 0.01 | 0 | 0 | 0.44 | 0.11 | 0.00 | -0.15 | 5/27/2026 3:59:51 PM EST | |||
| 505.00 | 0.65 | 4.80 | 2.73 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.09 | 0.00 | -0.13 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 510.00 | 0.30 | 4.50 | 2.40 | % | 0.00 | 0 | 0 | 0.43 | 0.08 | 0.00 | -0.12 | 5/27/2026 3:59:51 PM EST | |||
| 520.00 | 0.05 | 3.80 | 1.93 | % | 0.00 | 0 | 0 | 0.43 | 0.06 | 0.00 | -0.10 | 5/27/2026 3:59:51 PM EST | |||
| 530.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.57 | 0.05 | 0.00 | -0.08 | 5/27/2026 3:59:51 PM EST | |||
| 540.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.00 | -0.06 | 5/27/2026 3:59:51 PM EST | |||
| 550.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.05 | 5/27/2026 3:59:51 PM EST | |||
| 560.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.04 | 5/27/2026 3:59:51 PM EST | |||
| 570.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.03 | 5/27/2026 3:59:51 PM EST | |||
| 580.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.02 | 5/27/2026 3:59:51 PM EST | |||
| 590.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 5/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 215.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:51 PM EST | |||
| 285.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 290.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 295.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.01 | 5/27/2026 3:59:51 PM EST | |||
| 300.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 5/27/2026 3:59:51 PM EST | |||
| 305.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 5/27/2026 3:59:51 PM EST | |||
| 310.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.66 | -0.02 | 0.00 | -0.03 | 5/27/2026 3:59:51 PM EST | |||
| 315.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.04 | 5/27/2026 3:59:51 PM EST | |||
| 320.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.05 | 5/27/2026 3:59:51 PM EST | |||
| 325.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.06 | 5/27/2026 3:59:51 PM EST | |||
| 330.00 | 0.00 | 3.60 | 1.80 | 1.80 | % | 0.01 | 2 | 0 | 0.60 | -0.04 | 0.00 | -0.07 | 5/27/2026 | 5/27/2026 3:59:51 PM EST | |
| 335.00 | 0.00 | 3.90 | 1.95 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.58 | -0.05 | 0.00 | -0.09 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 340.00 | 0.20 | 4.30 | 2.25 | 2.55 | % | 0.01 | 2 | 0 | 0.44 | -0.06 | 0.00 | -0.12 | 5/27/2026 | 5/27/2026 3:59:51 PM EST | |
| 345.00 | 0.55 | 4.70 | 2.63 | 3.12 | +0.62 | +24.80% | 0.01 | 3 | 10 | 0.45 | -0.08 | 0.00 | -0.14 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 350.00 | 1.00 | 5.20 | 3.10 | 3.77 | +0.15 | +4.15% | 0.01 | 3 | 3 | 0.46 | -0.09 | 0.00 | -0.15 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 355.00 | 1.70 | 5.80 | 3.75 | 4.20 | +0.75 | +21.74% | 0.01 | 2 | 13 | 0.46 | -0.11 | 0.00 | -0.17 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 360.00 | 2.50 | 6.50 | 4.50 | 4.82 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.46 | -0.13 | 0.00 | -0.19 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 365.00 | 3.20 | 7.30 | 5.25 | 8.23 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.46 | -0.15 | 0.00 | -0.21 | 5/22/2026 | 5/27/2026 3:59:51 PM EST |
| 370.00 | 4.20 | 8.20 | 6.20 | 6.85 | % | 0.02 | 3 | 0 | 0.46 | -0.17 | 0.00 | -0.23 | 5/27/2026 | 5/27/2026 3:59:51 PM EST | |
| 375.00 | 5.50 | 9.30 | 7.40 | 7.90 | +0.05 | +0.64% | 0.02 | 4 | 16 | 0.46 | -0.20 | 0.00 | -0.25 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 380.00 | 6.70 | 10.60 | 8.65 | 9.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | -0.23 | 0.01 | -0.26 | 5/26/2026 | 5/27/2026 3:59:51 PM EST |
| 385.00 | 8.00 | 11.80 | 9.90 | 11.39 | % | 0.03 | 3 | 0 | 0.45 | -0.26 | 0.01 | -0.28 | 5/27/2026 | 5/27/2026 3:59:51 PM EST | |
| 390.00 | 9.50 | 13.40 | 11.45 | % | 0.03 | 0 | 0 | 0.45 | -0.29 | 0.01 | -0.29 | 5/27/2026 3:59:51 PM EST | |||
| 395.00 | 11.20 | 15.10 | 13.15 | % | 0.03 | 0 | 0 | 0.45 | -0.32 | 0.01 | -0.31 | 5/27/2026 3:59:51 PM EST | |||
| 400.00 | 13.10 | 17.00 | 15.05 | % | 0.04 | 0 | 0 | 0.45 | -0.35 | 0.01 | -0.32 | 5/27/2026 3:59:51 PM EST | |||
| 405.00 | 15.50 | 19.00 | 17.25 | % | 0.04 | 0 | 0 | 0.45 | -0.38 | 0.01 | -0.32 | 5/27/2026 3:59:51 PM EST | |||
| 410.00 | 17.50 | 21.00 | 19.25 | 17.05 | -3.27 | -16.10% | 0.05 | 1 | 40 | 0.45 | -0.42 | 0.01 | -0.33 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 415.00 | 20.00 | 23.40 | 21.70 | 19.30 | -3.50 | -15.36% | 0.05 | 1 | 40 | 0.45 | -0.45 | 0.01 | -0.33 | 5/27/2026 | 5/27/2026 3:59:51 PM EST |
| 420.00 | 22.70 | 26.20 | 24.45 | % | 0.06 | 0 | 0 | 0.45 | -0.49 | 0.01 | -0.33 | 5/27/2026 3:59:51 PM EST | |||
| 425.00 | 25.50 | 28.80 | 27.15 | % | 0.06 | 0 | 0 | 0.45 | -0.52 | 0.01 | -0.33 | 5/27/2026 3:59:51 PM EST | |||
| 430.00 | 28.50 | 31.80 | 30.15 | 30.65 | % | 0.07 | 200 | 0 | 0.45 | -0.55 | 0.01 | -0.33 | 5/27/2026 | 5/27/2026 3:59:51 PM EST | |
| 435.00 | 31.50 | 35.30 | 33.40 | % | 0.08 | 0 | 0 | 0.45 | -0.59 | 0.01 | -0.32 | 5/27/2026 3:59:51 PM EST | |||
| 440.00 | 34.60 | 38.70 | 36.65 | 50.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.45 | -0.62 | 0.01 | -0.31 | 5/22/2026 | 5/27/2026 3:59:51 PM EST |
| 445.00 | 38.00 | 42.20 | 40.10 | % | 0.09 | 0 | 0 | 0.45 | -0.65 | 0.01 | -0.30 | 5/27/2026 3:59:51 PM EST | |||
| 450.00 | 41.60 | 45.80 | 43.70 | % | 0.10 | 0 | 0 | 0.45 | -0.68 | 0.01 | -0.29 | 5/27/2026 3:59:51 PM EST | |||
| 455.00 | 45.60 | 49.60 | 47.60 | 62.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.45 | -0.71 | 0.01 | -0.28 | 5/22/2026 | 5/27/2026 3:59:51 PM EST |
| 460.00 | 49.50 | 53.50 | 51.50 | % | 0.11 | 0 | 0 | 0.45 | -0.73 | 0.01 | -0.27 | 5/27/2026 3:59:51 PM EST | |||
| 465.00 | 53.50 | 57.50 | 55.50 | % | 0.12 | 0 | 0 | 0.45 | -0.76 | 0.01 | -0.25 | 5/27/2026 3:59:51 PM EST | |||
| 470.00 | 57.50 | 61.60 | 59.55 | % | 0.13 | 0 | 0 | 0.45 | -0.78 | 0.01 | -0.24 | 5/27/2026 3:59:51 PM EST | |||
| 475.00 | 61.60 | 65.80 | 63.70 | % | 0.13 | 0 | 0 | 0.45 | -0.81 | 0.00 | -0.22 | 5/27/2026 3:59:51 PM EST | |||
| 480.00 | 66.00 | 70.10 | 68.05 | % | 0.14 | 0 | 0 | 0.46 | -0.83 | 0.00 | -0.21 | 5/27/2026 3:59:51 PM EST | |||
| 485.00 | 70.50 | 74.50 | 72.50 | % | 0.15 | 0 | 0 | 0.46 | -0.84 | 0.00 | -0.19 | 5/27/2026 3:59:51 PM EST | |||
| 490.00 | 74.80 | 79.00 | 76.90 | % | 0.16 | 0 | 0 | 0.46 | -0.86 | 0.00 | -0.18 | 5/27/2026 3:59:51 PM EST | |||
| 495.00 | 79.40 | 83.50 | 81.45 | % | 0.16 | 0 | 0 | 0.46 | -0.88 | 0.00 | -0.16 | 5/27/2026 3:59:51 PM EST | |||
| 500.00 | 84.00 | 88.20 | 86.10 | 73.80 | % | 0.17 | 1 | 0 | 0.46 | -0.89 | 0.00 | -0.15 | 5/27/2026 | 5/27/2026 3:59:51 PM EST | |
| 505.00 | 89.10 | 92.80 | 90.95 | % | 0.18 | 0 | 0 | 0.48 | -0.91 | 0.00 | -0.13 | 5/27/2026 3:59:51 PM EST | |||
| 510.00 | 93.20 | 97.40 | 95.30 | % | 0.19 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.12 | 5/27/2026 3:59:51 PM EST | |||
| 520.00 | 102.80 | 107.00 | 104.90 | % | 0.20 | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.10 | 5/27/2026 3:59:51 PM EST | |||
| 530.00 | 112.50 | 116.50 | 114.50 | % | 0.22 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.08 | 5/27/2026 3:59:51 PM EST | |||
| 540.00 | 122.20 | 126.30 | 124.25 | % | 0.23 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.06 | 5/27/2026 3:59:51 PM EST | |||
| 550.00 | 132.10 | 136.10 | 134.10 | % | 0.24 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.05 | 5/27/2026 3:59:51 PM EST | |||
| 560.00 | 142.00 | 146.00 | 144.00 | % | 0.26 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.04 | 5/27/2026 3:59:51 PM EST | |||
| 570.00 | 151.80 | 155.90 | 153.85 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 5/27/2026 3:59:51 PM EST | |||
| 580.00 | 161.80 | 165.90 | 163.85 | % | 0.28 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.02 | 5/27/2026 3:59:51 PM EST | |||
| 590.00 | 171.80 | 175.90 | 173.85 | % | 0.29 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/27/2026 3:59:51 PM EST |