Options Chain for AXT INC COM (AXTI) - $94.65 as of 6/17/2026 6:07:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 51.50 | 54.30 | 52.90 | % | 1.32 | 0 | 0 | 2.94 | 0.99 | 0.00 | -0.04 | 6/17/2026 3:59:37 PM EST | |||
| 45.00 | 46.60 | 49.40 | 48.00 | 51.10 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.58 | 0.98 | 0.00 | -0.06 | 6/12/2026 | 6/17/2026 3:59:37 PM EST |
| 50.00 | 41.90 | 44.60 | 43.25 | % | 0.86 | 0 | 0 | 2.35 | 0.96 | 0.00 | -0.10 | 6/17/2026 3:59:37 PM EST | |||
| 55.00 | 36.90 | 39.70 | 38.30 | 48.50 | 0.00 | 0.00% | 0.70 | 0 | 2 | 2.13 | 0.94 | 0.00 | -0.12 | 5/29/2026 | 6/17/2026 3:59:37 PM EST |
| 60.00 | 32.30 | 35.00 | 33.65 | 78.80 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.91 | 0.91 | 0.00 | -0.16 | 5/22/2026 | 6/17/2026 3:59:37 PM EST |
| 65.00 | 27.90 | 30.50 | 29.20 | 20.30 | 0.00 | 0.00% | 0.45 | 0 | 2 | 1.81 | 0.89 | 0.01 | -0.18 | 6/10/2026 | 6/17/2026 3:59:37 PM EST |
| 70.00 | 23.70 | 26.40 | 25.05 | 28.00 | -4.00 | -12.50% | 0.36 | 20 | 3 | 1.56 | 0.86 | 0.01 | -0.19 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 75.00 | 19.80 | 22.20 | 21.00 | 20.50 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.51 | 0.81 | 0.01 | -0.23 | 6/11/2026 | 6/17/2026 3:59:37 PM EST |
| 77.00 | 18.40 | 21.00 | 19.70 | % | 0.26 | 0 | 0 | 1.53 | 0.78 | 0.01 | -0.24 | 6/17/2026 3:59:37 PM EST | |||
| 78.00 | 17.60 | 20.40 | 19.00 | % | 0.24 | 0 | 0 | 1.52 | 0.77 | 0.01 | -0.25 | 6/17/2026 3:59:37 PM EST | |||
| 79.00 | 17.00 | 19.60 | 18.30 | % | 0.23 | 0 | 0 | 1.52 | 0.76 | 0.01 | -0.26 | 6/17/2026 3:59:37 PM EST | |||
| 80.00 | 16.80 | 18.90 | 17.85 | 17.80 | -12.25 | -40.77% | 0.22 | 10 | 1 | 1.55 | 0.74 | 0.01 | -0.26 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 81.00 | 15.70 | 18.10 | 16.90 | % | 0.21 | 0 | 0 | 1.49 | 0.73 | 0.01 | -0.27 | 6/17/2026 3:59:37 PM EST | |||
| 82.00 | 15.30 | 17.30 | 16.30 | 12.72 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.49 | 0.71 | 0.01 | -0.28 | 6/11/2026 | 6/17/2026 3:59:37 PM EST |
| 83.00 | 14.80 | 17.10 | 15.95 | 12.29 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.53 | 0.70 | 0.01 | -0.29 | 6/11/2026 | 6/17/2026 3:59:37 PM EST |
| 84.00 | 14.10 | 16.30 | 15.20 | % | 0.18 | 0 | 0 | 1.50 | 0.68 | 0.01 | -0.29 | 6/17/2026 3:59:37 PM EST | |||
| 85.00 | 13.20 | 15.60 | 14.40 | 16.00 | -14.50 | -47.55% | 0.17 | 1 | 15 | 1.46 | 0.67 | 0.01 | -0.30 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 86.00 | 12.90 | 14.90 | 13.90 | 18.05 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.47 | 0.65 | 0.01 | -0.31 | 6/12/2026 | 6/17/2026 3:59:37 PM EST |
| 87.00 | 12.60 | 14.70 | 13.65 | 17.66 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.51 | 0.64 | 0.01 | -0.31 | 6/12/2026 | 6/17/2026 3:59:37 PM EST |
| 88.00 | 11.90 | 14.00 | 12.95 | 18.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.48 | 0.62 | 0.01 | -0.32 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 89.00 | 11.40 | 13.40 | 12.40 | 20.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.47 | 0.60 | 0.01 | -0.33 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 90.00 | 10.90 | 13.00 | 11.95 | 14.51 | -14.69 | -50.31% | 0.13 | 1 | 37 | 1.48 | 0.59 | 0.01 | -0.33 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 91.00 | 10.70 | 12.70 | 11.70 | 13.82 | 0.00 | 0.00% | 0.13 | 0 | 55 | 1.51 | 0.57 | 0.01 | -0.34 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 92.00 | 10.00 | 12.10 | 11.05 | 11.46 | -1.92 | -14.35% | 0.12 | 4 | 7 | 1.48 | 0.56 | 0.02 | -0.34 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 93.00 | 9.70 | 11.50 | 10.60 | 10.53 | -1.07 | -9.23% | 0.11 | 21 | 2 | 1.48 | 0.54 | 0.02 | -0.34 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 94.00 | 9.20 | 11.60 | 10.40 | 12.21 | -1.19 | -8.89% | 0.11 | 11 | 4 | 1.51 | 0.53 | 0.02 | -0.35 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 95.00 | 8.80 | 10.70 | 9.75 | 10.20 | -1.80 | -15.00% | 0.10 | 14 | 11 | 1.47 | 0.51 | 0.02 | -0.35 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 96.00 | 8.60 | 11.00 | 9.80 | 10.40 | -2.24 | -17.73% | 0.10 | 4 | 37 | 1.53 | 0.50 | 0.02 | -0.35 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 97.00 | 7.90 | 9.90 | 8.90 | 10.35 | -2.55 | -19.77% | 0.09 | 19 | 4 | 1.46 | 0.49 | 0.01 | -0.35 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 98.00 | 7.70 | 10.00 | 8.85 | 11.93 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.50 | 0.47 | 0.01 | -0.36 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 99.00 | 7.20 | 9.40 | 8.30 | 11.00 | -2.20 | -16.67% | 0.08 | 1 | 5 | 1.48 | 0.46 | 0.01 | -0.36 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 100.00 | 6.90 | 8.40 | 7.65 | 8.20 | -2.80 | -25.46% | 0.08 | 43 | 58 | 1.44 | 0.45 | 0.01 | -0.36 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 101.00 | 6.90 | 8.50 | 7.70 | 10.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.49 | 0.43 | 0.01 | -0.36 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 102.00 | 6.40 | 9.00 | 7.70 | 11.60 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.53 | 0.42 | 0.01 | -0.36 | 6/12/2026 | 6/17/2026 3:59:37 PM EST |
| 103.00 | 6.10 | 8.40 | 7.25 | 9.30 | +5.43 | +140.31% | 0.07 | 4 | 4 | 1.51 | 0.41 | 0.01 | -0.36 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 104.00 | 5.80 | 7.90 | 6.85 | 6.50 | -2.50 | -27.78% | 0.07 | 1 | 4 | 1.50 | 0.40 | 0.01 | -0.35 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 105.00 | 5.60 | 7.90 | 6.75 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 21 | 1.52 | 0.38 | 0.01 | -0.35 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 106.00 | 5.20 | 7.00 | 6.10 | 9.00 | +2.17 | +31.78% | 0.06 | 1 | 3 | 1.47 | 0.37 | 0.01 | -0.35 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 107.00 | 5.00 | 7.10 | 6.05 | 10.00 | 0.00 | 0.00% | 0.06 | 0 | 19 | 1.50 | 0.36 | 0.01 | -0.35 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 108.00 | 4.80 | 6.70 | 5.75 | 11.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.49 | 0.35 | 0.01 | -0.35 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 109.00 | 4.50 | 6.50 | 5.50 | 17.36 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.50 | 0.34 | 0.01 | -0.34 | 6/15/2026 | 6/17/2026 3:59:37 PM EST |
| 110.00 | 4.40 | 6.40 | 5.40 | 5.69 | -0.81 | -12.47% | 0.05 | 3 | 319 | 1.51 | 0.33 | 0.01 | -0.34 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 111.00 | 4.10 | 6.00 | 5.05 | 5.64 | -3.26 | -36.63% | 0.05 | 1 | 7 | 1.49 | 0.32 | 0.01 | -0.34 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 112.00 | 4.00 | 6.10 | 5.05 | 5.40 | -0.67 | -11.04% | 0.05 | 5 | 20 | 1.53 | 0.31 | 0.01 | -0.33 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 113.00 | 3.70 | 5.80 | 4.75 | 16.48 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.51 | 0.30 | 0.01 | -0.33 | 6/15/2026 | 6/17/2026 3:59:37 PM EST |
| 114.00 | 3.50 | 5.80 | 4.65 | 5.00 | -10.55 | -67.85% | 0.04 | 1 | 17 | 1.53 | 0.29 | 0.01 | -0.33 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 115.00 | 3.30 | 5.60 | 4.45 | 4.60 | -1.40 | -23.34% | 0.04 | 42 | 40 | 1.53 | 0.28 | 0.01 | -0.32 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 116.00 | 3.30 | 5.80 | 4.55 | 15.23 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.57 | 0.27 | 0.01 | -0.32 | 6/15/2026 | 6/17/2026 3:59:37 PM EST |
| 117.00 | 2.40 | 5.10 | 3.75 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 23 | 1.47 | 0.26 | 0.01 | -0.31 | 6/12/2026 | 6/17/2026 3:59:37 PM EST |
| 118.00 | 2.30 | 5.00 | 3.65 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.48 | 0.25 | 0.01 | -0.31 | 6/9/2026 | 6/17/2026 3:59:37 PM EST |
| 119.00 | 2.80 | 5.20 | 4.00 | 12.50 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.57 | 0.24 | 0.01 | -0.30 | 6/15/2026 | 6/17/2026 3:59:37 PM EST |
| 120.00 | 2.75 | 3.60 | 3.18 | 3.30 | -1.10 | -25.00% | 0.03 | 47 | 460 | 1.45 | 0.24 | 0.01 | -0.30 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 121.00 | 2.50 | 5.20 | 3.85 | 20.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.59 | 0.23 | 0.01 | -0.29 | 6/2/2026 | 6/17/2026 3:59:37 PM EST |
| 122.00 | 2.10 | 4.40 | 3.25 | 5.65 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.52 | 0.22 | 0.01 | -0.29 | 6/12/2026 | 6/17/2026 3:59:37 PM EST |
| 123.00 | 1.55 | 4.30 | 2.93 | 13.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.48 | 0.22 | 0.01 | -0.29 | 6/2/2026 | 6/17/2026 3:59:37 PM EST |
| 124.00 | 2.15 | 4.60 | 3.38 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.59 | 0.21 | 0.01 | -0.28 | 6/9/2026 | 6/17/2026 3:59:37 PM EST |
| 125.00 | 2.25 | 4.00 | 3.13 | 3.15 | -0.68 | -17.76% | 0.03 | 48 | 381 | 1.57 | 0.20 | 0.01 | -0.28 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 126.00 | 1.90 | 4.20 | 3.05 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.58 | 0.20 | 0.01 | -0.27 | 6/10/2026 | 6/17/2026 3:59:37 PM EST |
| 127.00 | 1.30 | 3.90 | 2.60 | 6.44 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.50 | 0.19 | 0.01 | -0.27 | 6/5/2026 | 6/17/2026 3:59:37 PM EST |
| 128.00 | 1.40 | 3.90 | 2.65 | 3.04 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.54 | 0.18 | 0.01 | -0.27 | 6/10/2026 | 6/17/2026 3:59:37 PM EST |
| 129.00 | 1.80 | 4.30 | 3.05 | 3.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.64 | 0.18 | 0.01 | -0.26 | 6/10/2026 | 6/17/2026 3:59:37 PM EST |
| 130.00 | 1.60 | 3.70 | 2.65 | 2.80 | -0.65 | -18.85% | 0.02 | 19 | 438 | 1.59 | 0.17 | 0.01 | -0.25 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 131.00 | 1.65 | 4.10 | 2.88 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 21 | 1.65 | 0.16 | 0.01 | -0.25 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 132.00 | 1.55 | 3.60 | 2.58 | 2.18 | -6.82 | -75.78% | 0.02 | 10 | 11 | 1.62 | 0.16 | 0.01 | -0.25 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 133.00 | 1.55 | 3.60 | 2.58 | 2.68 | -6.15 | -69.65% | 0.02 | 1 | 3 | 1.64 | 0.16 | 0.01 | -0.24 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 134.00 | 1.05 | 3.50 | 2.28 | 2.49 | -0.21 | -7.78% | 0.02 | 1 | 4 | 1.59 | 0.15 | 0.01 | -0.24 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 135.00 | 1.40 | 3.40 | 2.40 | 2.20 | -1.90 | -46.35% | 0.02 | 25 | 27 | 1.65 | 0.14 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 136.00 | 1.25 | 3.20 | 2.23 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.62 | 0.14 | 0.01 | -0.23 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 137.00 | 1.25 | 3.00 | 2.13 | 2.06 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.64 | 0.14 | 0.01 | -0.23 | 6/11/2026 | 6/17/2026 3:59:37 PM EST |
| 140.00 | 1.20 | 2.15 | 1.68 | 1.75 | -0.70 | -28.58% | 0.01 | 14 | 360 | 1.59 | 0.13 | 0.01 | -0.22 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 145.00 | 0.90 | 2.95 | 1.93 | 6.51 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.71 | 0.11 | 0.01 | -0.19 | 6/15/2026 | 6/17/2026 3:59:37 PM EST |
| 150.00 | 0.85 | 1.85 | 1.35 | 1.40 | -0.41 | -22.66% | 0.01 | 14 | 33 | 1.66 | 0.10 | 0.01 | -0.18 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 155.00 | 0.25 | 2.45 | 1.35 | % | 0.01 | 0 | 0 | 1.66 | 0.09 | 0.01 | -0.17 | 6/17/2026 3:59:37 PM EST | |||
| 160.00 | 0.15 | 2.55 | 1.35 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.70 | 0.08 | 0.00 | -0.16 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 165.00 | 0.15 | 2.70 | 1.43 | 6.54 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.79 | 0.06 | 0.00 | -0.14 | 6/2/2026 | 6/17/2026 3:59:37 PM EST |
| 170.00 | 0.05 | 2.70 | 1.38 | 0.80 | -0.80 | -50.00% | 0.01 | 1 | 6 | 1.76 | 0.06 | 0.00 | -0.14 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 175.00 | 0.05 | 2.70 | 1.38 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.82 | 0.05 | 0.00 | -0.12 | 6/15/2026 | 6/17/2026 3:59:37 PM EST |
| 180.00 | 0.15 | 2.60 | 1.38 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.95 | 0.04 | 0.00 | -0.10 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 185.00 | 0.00 | 2.55 | 1.28 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.92 | 0.04 | 0.00 | -0.10 | 6/8/2026 | 6/17/2026 3:59:37 PM EST |
| 190.00 | 0.00 | 2.50 | 1.25 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.95 | 0.03 | 0.00 | -0.09 | 6/15/2026 | 6/17/2026 3:59:37 PM EST |
| 195.00 | 0.00 | 2.45 | 1.23 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.60 | 0.02 | 0.00 | -0.04 | 6/10/2026 | 6/17/2026 3:59:37 PM EST |
| 200.00 | 0.10 | 0.50 | 0.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.76 | 0.01 | 0.00 | -0.04 | 6/16/2026 | 6/17/2026 3:59:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.10 | 1.45 | 0.78 | 0.25 | +0.01 | +4.17% | 0.02 | 75 | 31 | 2.02 | -0.01 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 45.00 | 0.10 | 1.45 | 0.78 | 0.30 | 0.00 | 0.00% | 0.02 | 4 | 22 | 2.20 | -0.02 | 0.00 | -0.06 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 50.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.05 | -10.00% | 0.01 | 42 | 167 | 1.80 | -0.04 | 0.00 | -0.10 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 55.00 | 0.35 | 1.35 | 0.85 | 0.65 | -0.15 | -18.75% | 0.02 | 16 | 38 | 1.73 | -0.06 | 0.00 | -0.12 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 60.00 | 0.05 | 2.35 | 1.20 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 68 | 1.48 | -0.09 | 0.00 | -0.16 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 65.00 | 0.70 | 1.80 | 1.25 | 1.52 | -0.08 | -5.00% | 0.02 | 1 | 67 | 1.42 | -0.11 | 0.01 | -0.18 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 70.00 | 1.85 | 3.10 | 2.48 | 2.01 | -0.24 | -10.67% | 0.04 | 2 | 612 | 1.51 | -0.14 | 0.01 | -0.19 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 75.00 | 2.75 | 3.70 | 3.23 | 3.11 | +0.11 | +3.67% | 0.04 | 46 | 71 | 1.40 | -0.19 | 0.01 | -0.23 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 77.00 | 2.85 | 4.00 | 3.43 | 3.48 | -0.56 | -13.87% | 0.04 | 15 | 20 | 1.33 | -0.22 | 0.01 | -0.24 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 78.00 | 3.20 | 4.30 | 3.75 | 3.83 | -0.32 | -7.72% | 0.05 | 39 | 41 | 1.33 | -0.23 | 0.01 | -0.25 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 79.00 | 3.10 | 4.90 | 4.00 | 4.05 | +0.15 | +3.85% | 0.05 | 38 | 18 | 1.32 | -0.24 | 0.01 | -0.26 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 80.00 | 4.10 | 5.00 | 4.55 | 4.55 | -0.45 | -9.00% | 0.06 | 50 | 176 | 1.36 | -0.26 | 0.01 | -0.26 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 81.00 | 4.40 | 5.70 | 5.05 | 4.50 | +0.10 | +2.28% | 0.06 | 61 | 20 | 1.38 | -0.27 | 0.01 | -0.27 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 82.00 | 4.20 | 6.00 | 5.10 | 5.15 | +0.75 | +17.05% | 0.06 | 20 | 3 | 1.33 | -0.29 | 0.01 | -0.28 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 83.00 | 4.70 | 6.80 | 5.75 | 5.00 | +0.60 | +13.64% | 0.07 | 46 | 3 | 1.37 | -0.30 | 0.01 | -0.29 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 84.00 | 4.80 | 6.80 | 5.80 | 5.84 | +0.50 | +9.37% | 0.07 | 89 | 5 | 1.31 | -0.32 | 0.01 | -0.29 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 85.00 | 6.00 | 7.40 | 6.70 | 5.90 | -1.40 | -19.18% | 0.08 | 114 | 422 | 1.38 | -0.33 | 0.01 | -0.30 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 86.00 | 6.60 | 7.90 | 7.25 | 6.70 | +0.70 | +11.67% | 0.08 | 22 | 11 | 1.40 | -0.35 | 0.01 | -0.31 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 87.00 | 6.90 | 8.70 | 7.80 | 7.27 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.41 | -0.36 | 0.01 | -0.31 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 88.00 | 6.60 | 8.70 | 7.65 | 7.33 | +2.87 | +64.35% | 0.09 | 38 | 6 | 1.32 | -0.38 | 0.01 | -0.32 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 89.00 | 8.00 | 9.40 | 8.70 | 7.80 | -0.30 | -3.71% | 0.10 | 39 | 4 | 1.40 | -0.40 | 0.01 | -0.33 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 90.00 | 7.90 | 9.80 | 8.85 | 8.20 | -0.07 | -0.85% | 0.10 | 3 | 98 | 1.35 | -0.41 | 0.01 | -0.33 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 91.00 | 9.10 | 10.10 | 9.60 | 8.79 | +0.21 | +2.45% | 0.11 | 10 | 48 | 1.38 | -0.43 | 0.01 | -0.34 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 92.00 | 9.60 | 11.50 | 10.55 | 9.32 | -0.35 | -3.62% | 0.11 | 6 | 77 | 1.43 | -0.44 | 0.02 | -0.34 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 93.00 | 10.20 | 11.50 | 10.85 | 9.39 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.40 | -0.46 | 0.02 | -0.34 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 94.00 | 9.80 | 12.00 | 10.90 | 9.93 | 0.00 | 0.00% | 0.12 | 0 | 12 | 1.33 | -0.47 | 0.02 | -0.35 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 95.00 | 11.40 | 12.30 | 11.85 | 11.80 | +1.23 | +11.64% | 0.12 | 103 | 23 | 1.38 | -0.49 | 0.02 | -0.35 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 96.00 | 12.00 | 13.30 | 12.65 | 7.12 | 0.00 | 0.00% | 0.13 | 0 | 6 | 1.40 | -0.50 | 0.02 | -0.35 | 6/15/2026 | 6/17/2026 3:59:37 PM EST |
| 97.00 | 11.70 | 13.80 | 12.75 | 12.78 | +1.08 | +9.24% | 0.13 | 1 | 24 | 1.33 | -0.51 | 0.01 | -0.35 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 98.00 | 13.20 | 14.50 | 13.85 | 11.20 | -1.00 | -8.20% | 0.14 | 12 | 14 | 1.40 | -0.53 | 0.01 | -0.36 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 99.00 | 13.20 | 15.30 | 14.25 | 11.80 | -1.30 | -9.93% | 0.14 | 49 | 12 | 1.36 | -0.54 | 0.01 | -0.36 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 100.00 | 14.60 | 15.70 | 15.15 | 13.15 | -0.25 | -1.87% | 0.15 | 1 | 79 | 1.39 | -0.55 | 0.01 | -0.36 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 101.00 | 14.40 | 16.60 | 15.50 | 15.81 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.35 | -0.57 | 0.01 | -0.36 | 5/29/2026 | 6/17/2026 3:59:37 PM EST |
| 102.00 | 15.90 | 17.10 | 16.50 | 14.94 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.39 | -0.58 | 0.01 | -0.36 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 103.00 | 15.70 | 18.00 | 16.85 | 18.88 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.35 | -0.59 | 0.01 | -0.36 | 5/29/2026 | 6/17/2026 3:59:37 PM EST |
| 104.00 | 16.50 | 18.70 | 17.60 | 11.25 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.35 | -0.60 | 0.01 | -0.35 | 6/15/2026 | 6/17/2026 3:59:37 PM EST |
| 105.00 | 17.30 | 19.60 | 18.45 | 18.47 | +0.47 | +2.62% | 0.18 | 5 | 22 | 1.37 | -0.62 | 0.01 | -0.35 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 106.00 | 17.50 | 20.30 | 18.90 | 18.02 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.33 | -0.63 | 0.01 | -0.35 | 6/5/2026 | 6/17/2026 3:59:37 PM EST |
| 107.00 | 19.00 | 21.20 | 20.10 | 16.63 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.40 | -0.64 | 0.01 | -0.35 | 6/12/2026 | 6/17/2026 3:59:37 PM EST |
| 108.00 | 19.40 | 21.70 | 20.55 | 15.20 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.35 | -0.65 | 0.01 | -0.35 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 109.00 | 20.20 | 22.40 | 21.30 | 13.40 | 0.00 | 0.00% | 0.20 | 0 | 19 | 1.35 | -0.66 | 0.01 | -0.34 | 6/15/2026 | 6/17/2026 3:59:37 PM EST |
| 110.00 | 21.20 | 23.30 | 22.25 | 19.70 | 0.00 | 0.00% | 0.20 | 0 | 18 | 1.38 | -0.67 | 0.01 | -0.34 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 111.00 | 21.30 | 24.20 | 22.75 | 20.50 | -2.17 | -9.58% | 0.20 | 7 | 16 | 1.33 | -0.68 | 0.01 | -0.34 | 6/17/2026 | 6/17/2026 3:59:37 PM EST |
| 112.00 | 22.10 | 24.80 | 23.45 | 13.50 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.31 | -0.69 | 0.01 | -0.33 | 6/15/2026 | 6/17/2026 3:59:37 PM EST |
| 113.00 | 23.80 | 26.40 | 25.10 | 22.10 | 0.00 | 0.00% | 0.22 | 0 | 5 | 1.44 | -0.70 | 0.01 | -0.33 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 114.00 | 24.20 | 26.60 | 25.40 | 21.40 | 0.00 | 0.00% | 0.22 | 0 | 26 | 1.37 | -0.71 | 0.01 | -0.33 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 115.00 | 25.30 | 27.50 | 26.40 | 23.00 | 0.00 | 0.00% | 0.23 | 0 | 18 | 1.40 | -0.72 | 0.01 | -0.32 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 116.00 | 26.10 | 28.50 | 27.30 | 18.37 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.41 | -0.73 | 0.01 | -0.32 | 6/15/2026 | 6/17/2026 3:59:37 PM EST |
| 117.00 | 26.30 | 29.10 | 27.70 | 18.50 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.33 | -0.74 | 0.01 | -0.31 | 6/15/2026 | 6/17/2026 3:59:37 PM EST |
| 118.00 | 27.40 | 30.80 | 29.10 | 39.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.43 | -0.75 | 0.01 | -0.31 | 6/9/2026 | 6/17/2026 3:59:37 PM EST |
| 119.00 | 28.30 | 30.80 | 29.55 | 36.45 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.35 | -0.76 | 0.01 | -0.30 | 6/9/2026 | 6/17/2026 3:59:37 PM EST |
| 120.00 | 29.50 | 32.40 | 30.95 | 26.69 | 0.00 | 0.00% | 0.26 | 0 | 112 | 1.45 | -0.76 | 0.01 | -0.30 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 121.00 | 30.10 | 33.10 | 31.60 | 45.90 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.41 | -0.77 | 0.01 | -0.29 | 6/9/2026 | 6/17/2026 3:59:37 PM EST |
| 122.00 | 30.40 | 34.00 | 32.20 | 34.50 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.38 | -0.78 | 0.01 | -0.29 | 6/5/2026 | 6/17/2026 3:59:37 PM EST |
| 123.00 | 31.20 | 35.10 | 33.15 | 25.55 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.36 | -0.78 | 0.01 | -0.29 | 6/1/2026 | 6/17/2026 3:59:37 PM EST |
| 124.00 | 32.90 | 35.60 | 34.25 | 31.48 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.41 | -0.79 | 0.01 | -0.28 | 6/5/2026 | 6/17/2026 3:59:37 PM EST |
| 125.00 | 33.30 | 36.20 | 34.75 | 23.10 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.35 | -0.80 | 0.01 | -0.28 | 6/15/2026 | 6/17/2026 3:59:37 PM EST |
| 126.00 | 34.70 | 37.40 | 36.05 | 22.35 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.42 | -0.80 | 0.01 | -0.27 | 6/15/2026 | 6/17/2026 3:59:37 PM EST |
| 127.00 | 35.00 | 38.70 | 36.85 | 41.95 | 0.00 | 0.00% | 0.29 | 0 | 24 | 1.40 | -0.81 | 0.01 | -0.27 | 6/5/2026 | 6/17/2026 3:59:37 PM EST |
| 128.00 | 36.10 | 39.00 | 37.55 | 33.30 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.36 | -0.82 | 0.01 | -0.27 | 6/16/2026 | 6/17/2026 3:59:37 PM EST |
| 129.00 | 37.10 | 39.90 | 38.50 | 34.95 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.37 | -0.82 | 0.01 | -0.26 | 6/12/2026 | 6/17/2026 3:59:37 PM EST |
| 130.00 | 38.00 | 40.80 | 39.40 | 23.17 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.37 | -0.83 | 0.01 | -0.25 | 5/26/2026 | 6/17/2026 3:59:37 PM EST |
| 131.00 | 38.80 | 41.80 | 40.30 | 31.22 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.37 | -0.84 | 0.01 | -0.25 | 6/4/2026 | 6/17/2026 3:59:37 PM EST |
| 132.00 | 40.00 | 42.70 | 41.35 | 26.00 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.38 | -0.84 | 0.01 | -0.25 | 6/15/2026 | 6/17/2026 3:59:37 PM EST |
| 133.00 | 40.90 | 43.60 | 42.25 | % | 0.32 | 0 | 0 | 1.38 | -0.84 | 0.01 | -0.24 | 6/17/2026 3:59:37 PM EST | |||
| 134.00 | 41.60 | 44.60 | 43.10 | % | 0.32 | 0 | 0 | 1.36 | -0.85 | 0.01 | -0.24 | 6/17/2026 3:59:37 PM EST | |||
| 135.00 | 43.10 | 45.50 | 44.30 | 59.10 | 0.00 | 0.00% | 0.33 | 0 | 11 | 1.45 | -0.86 | 0.01 | -0.23 | 6/9/2026 | 6/17/2026 3:59:37 PM EST |
| 136.00 | 43.50 | 46.50 | 45.00 | % | 0.33 | 0 | 0 | 1.37 | -0.86 | 0.01 | -0.23 | 6/17/2026 3:59:37 PM EST | |||
| 137.00 | 44.70 | 47.50 | 46.10 | % | 0.34 | 0 | 0 | 1.39 | -0.86 | 0.01 | -0.23 | 6/17/2026 3:59:37 PM EST | |||
| 140.00 | 47.50 | 50.30 | 48.90 | 31.90 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.39 | -0.87 | 0.01 | -0.22 | 5/27/2026 | 6/17/2026 3:59:37 PM EST |
| 145.00 | 51.90 | 55.10 | 53.50 | 39.70 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.34 | -0.89 | 0.01 | -0.19 | 6/15/2026 | 6/17/2026 3:59:37 PM EST |
| 150.00 | 57.10 | 59.90 | 58.50 | 35.25 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.39 | -0.90 | 0.01 | -0.18 | 5/26/2026 | 6/17/2026 3:59:37 PM EST |
| 155.00 | 62.00 | 64.90 | 63.45 | % | 0.41 | 0 | 0 | 1.44 | -0.91 | 0.01 | -0.17 | 6/17/2026 3:59:37 PM EST | |||
| 160.00 | 66.40 | 70.20 | 68.30 | % | 0.43 | 0 | 0 | 2.17 | -0.92 | 0.00 | -0.16 | 6/17/2026 3:59:37 PM EST | |||
| 165.00 | 71.50 | 74.50 | 73.00 | % | 0.44 | 0 | 0 | 2.25 | -0.94 | 0.00 | -0.14 | 6/17/2026 3:59:37 PM EST | |||
| 170.00 | 76.40 | 79.50 | 77.95 | % | 0.46 | 0 | 1 | 2.30 | -0.94 | 0.00 | -0.14 | 6/17/2026 3:59:37 PM EST | |||
| 175.00 | 81.50 | 84.30 | 82.90 | % | 0.47 | 0 | 0 | 2.35 | -0.95 | 0.00 | -0.12 | 6/17/2026 3:59:37 PM EST | |||
| 180.00 | 86.00 | 90.10 | 88.05 | % | 0.49 | 0 | 0 | 2.40 | -0.96 | 0.00 | -0.10 | 6/17/2026 3:59:37 PM EST | |||
| 185.00 | 91.00 | 95.10 | 93.05 | % | 0.50 | 0 | 0 | 2.44 | -0.96 | 0.00 | -0.10 | 6/17/2026 3:59:37 PM EST | |||
| 190.00 | 95.80 | 100.00 | 97.90 | % | 0.52 | 0 | 0 | 2.51 | -0.97 | 0.00 | -0.09 | 6/17/2026 3:59:37 PM EST | |||
| 195.00 | 101.00 | 105.00 | 103.00 | 98.30 | 0.00 | 0.00% | 0.53 | 0 | 1 | 2.54 | -0.98 | 0.00 | -0.04 | 6/12/2026 | 6/17/2026 3:59:37 PM EST |
| 200.00 | 105.90 | 109.90 | 107.90 | % | 0.54 | 0 | 0 | 2.60 | -0.98 | 0.00 | -0.04 | 6/17/2026 3:59:37 PM EST |