Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $25.20 as of 6/17/2026 7:33:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.80 | 21.20 | 20.00 | 25.90 | 0.00 | 0.00% | 4.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/17/2026 3:59:57 PM EST |
| 6.00 | 17.80 | 20.20 | 19.00 | % | 3.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 7.00 | 16.80 | 19.20 | 18.00 | % | 2.57 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 8.00 | 15.80 | 18.20 | 17.00 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 8.50 | 15.30 | 17.70 | 16.50 | % | 1.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 9.00 | 14.80 | 17.20 | 16.00 | % | 1.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 9.50 | 14.30 | 16.20 | 15.25 | % | 1.61 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 10.00 | 13.80 | 16.20 | 15.00 | % | 1.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 10.50 | 13.30 | 15.70 | 14.50 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 11.00 | 12.80 | 15.20 | 14.00 | % | 1.27 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 11.50 | 12.30 | 14.70 | 13.50 | % | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 12.00 | 11.80 | 14.20 | 13.00 | % | 1.08 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 12.50 | 11.30 | 13.70 | 12.50 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 13.00 | 10.80 | 13.20 | 12.00 | 4.30 | 0.00 | 0.00% | 0.92 | 0 | 1 | 3.89 | 1.00 | 0.00 | -0.01 | 5/22/2026 | 6/17/2026 3:59:57 PM EST |
| 13.50 | 10.30 | 12.70 | 11.50 | % | 0.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 6/17/2026 3:59:57 PM EST | |||
| 14.00 | 9.80 | 12.30 | 11.05 | 13.45 | 0.00 | 0.00% | 0.79 | 0 | 23 | 0.00 | 0.99 | 0.00 | -0.01 | 5/28/2026 | 6/17/2026 3:59:57 PM EST |
| 14.50 | 9.30 | 11.70 | 10.50 | 3.20 | 0.00 | 0.00% | 0.72 | 0 | 2 | 0.00 | 0.99 | 0.00 | -0.02 | 5/22/2026 | 6/17/2026 3:59:57 PM EST |
| 15.00 | 8.80 | 11.30 | 10.05 | 9.27 | 0.00 | 0.00% | 0.67 | 0 | 2 | 0.00 | 0.99 | 0.01 | -0.03 | 6/10/2026 | 6/17/2026 3:59:57 PM EST |
| 15.50 | 8.30 | 10.80 | 9.55 | 13.80 | 0.00 | 0.00% | 0.62 | 0 | 8 | 3.14 | 0.98 | 0.01 | -0.03 | 6/1/2026 | 6/17/2026 3:59:57 PM EST |
| 16.00 | 7.80 | 9.60 | 8.70 | 10.59 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.98 | 0.01 | -0.03 | 6/8/2026 | 6/17/2026 3:59:57 PM EST |
| 16.50 | 7.60 | 9.60 | 8.60 | % | 0.52 | 0 | 0 | 0.00 | 0.97 | 0.01 | -0.03 | 6/17/2026 3:59:57 PM EST | |||
| 17.00 | 7.10 | 8.60 | 7.85 | 7.96 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.09 | 0.96 | 0.02 | -0.04 | 6/12/2026 | 6/17/2026 3:59:57 PM EST |
| 17.50 | 6.60 | 8.80 | 7.70 | 11.11 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.56 | 0.94 | 0.02 | -0.04 | 6/1/2026 | 6/17/2026 3:59:57 PM EST |
| 18.00 | 6.20 | 8.40 | 7.30 | 7.90 | 0.00 | 0.00% | 0.41 | 0 | 4 | 2.50 | 0.93 | 0.02 | -0.05 | 5/29/2026 | 6/17/2026 3:59:57 PM EST |
| 18.50 | 5.80 | 7.90 | 6.85 | 7.50 | 0.00 | 0.00% | 0.37 | 0 | 6 | 2.36 | 0.91 | 0.03 | -0.05 | 6/11/2026 | 6/17/2026 3:59:57 PM EST |
| 19.00 | 5.40 | 7.30 | 6.35 | 5.40 | 0.00 | 0.00% | 0.33 | 0 | 19 | 2.16 | 0.90 | 0.03 | -0.06 | 6/10/2026 | 6/17/2026 3:59:57 PM EST |
| 19.50 | 5.00 | 6.80 | 5.90 | 11.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.03 | 0.88 | 0.04 | -0.06 | 6/5/2026 | 6/17/2026 3:59:57 PM EST |
| 20.00 | 4.60 | 6.40 | 5.50 | 5.60 | -0.35 | -5.89% | 0.28 | 2 | 5 | 1.98 | 0.86 | 0.04 | -0.07 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 20.50 | 4.20 | 6.20 | 5.20 | % | 0.25 | 0 | 0 | 2.04 | 0.83 | 0.04 | -0.07 | 6/17/2026 3:59:57 PM EST | |||
| 21.00 | 3.90 | 5.80 | 4.85 | 4.73 | 0.00 | 0.00% | 0.23 | 0 | 18 | 1.18 | 0.81 | 0.05 | -0.07 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 21.50 | 3.50 | 5.00 | 4.25 | % | 0.20 | 0 | 0 | 1.06 | 0.78 | 0.05 | -0.08 | 6/17/2026 3:59:57 PM EST | |||
| 22.00 | 3.30 | 4.70 | 4.00 | 3.15 | 0.00 | 0.00% | 0.18 | 0 | 4 | 1.16 | 0.75 | 0.06 | -0.08 | 6/10/2026 | 6/17/2026 3:59:57 PM EST |
| 22.50 | 3.10 | 4.30 | 3.70 | 3.56 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.17 | 0.72 | 0.06 | -0.08 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 23.00 | 2.80 | 4.30 | 3.55 | 3.35 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.26 | 0.68 | 0.06 | -0.09 | 6/12/2026 | 6/17/2026 3:59:57 PM EST |
| 23.50 | 2.55 | 3.70 | 3.13 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.19 | 0.65 | 0.07 | -0.09 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 24.00 | 2.30 | 2.85 | 2.58 | 2.43 | -0.07 | -2.80% | 0.11 | 100 | 20 | 1.04 | 0.62 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 24.50 | 2.10 | 2.60 | 2.35 | % | 0.10 | 0 | 0 | 1.05 | 0.58 | 0.07 | -0.09 | 6/17/2026 3:59:57 PM EST | |||
| 25.00 | 1.90 | 2.50 | 2.20 | 3.09 | +0.84 | +37.34% | 0.09 | 1 | 69 | 1.10 | 0.55 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 25.50 | 1.70 | 2.20 | 1.95 | 1.99 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.08 | 0.52 | 0.07 | -0.09 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 26.00 | 1.50 | 2.10 | 1.80 | 2.60 | +0.20 | +8.34% | 0.07 | 6 | 60 | 1.10 | 0.48 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 26.50 | 1.50 | 1.85 | 1.68 | 2.29 | -0.13 | -5.38% | 0.06 | 4 | 11 | 1.13 | 0.45 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 27.00 | 1.30 | 1.70 | 1.50 | 1.60 | -0.35 | -17.95% | 0.06 | 13 | 406 | 1.13 | 0.42 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 27.50 | 1.30 | 2.20 | 1.75 | 1.95 | +0.55 | +39.29% | 0.06 | 1 | 7 | 1.34 | 0.39 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 28.00 | 1.20 | 1.45 | 1.33 | 1.30 | +0.25 | +23.81% | 0.05 | 32 | 341 | 1.20 | 0.36 | 0.07 | -0.08 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 28.50 | 0.95 | 1.90 | 1.43 | 1.37 | -0.49 | -26.35% | 0.05 | 20 | 2 | 1.32 | 0.33 | 0.06 | -0.08 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 29.00 | 1.00 | 1.40 | 1.20 | 1.50 | +0.05 | +3.45% | 0.04 | 3 | 304 | 1.27 | 0.30 | 0.06 | -0.07 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 29.50 | 0.90 | 1.15 | 1.03 | % | 0.03 | 0 | 0 | 1.23 | 0.27 | 0.06 | -0.07 | 6/17/2026 3:59:57 PM EST | |||
| 30.00 | 0.90 | 1.30 | 1.10 | 1.05 | -0.17 | -13.94% | 0.04 | 30 | 732 | 1.34 | 0.25 | 0.06 | -0.06 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 30.50 | 0.65 | 1.40 | 1.03 | 0.80 | -0.80 | -50.00% | 0.03 | 5 | 5 | 1.34 | 0.23 | 0.05 | -0.06 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 31.00 | 0.55 | 0.95 | 0.75 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.23 | 0.20 | 0.05 | -0.06 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 32.00 | 0.55 | 0.85 | 0.70 | 0.55 | -0.65 | -54.17% | 0.02 | 23 | 290 | 1.30 | 0.16 | 0.04 | -0.05 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 33.00 | 0.45 | 0.95 | 0.70 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 104 | 1.39 | 0.13 | 0.04 | -0.04 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 34.00 | 0.35 | 0.70 | 0.53 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.35 | 0.10 | 0.03 | -0.04 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 35.00 | 0.30 | 0.80 | 0.55 | 0.56 | -0.15 | -21.13% | 0.02 | 2 | 257 | 1.44 | 0.08 | 0.03 | -0.03 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 36.00 | 0.20 | 0.65 | 0.43 | 3.76 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.40 | 0.06 | 0.02 | -0.02 | 6/4/2026 | 6/17/2026 3:59:57 PM EST |
| 37.00 | 0.05 | 0.60 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.31 | 0.05 | 0.02 | -0.02 | 6/12/2026 | 6/17/2026 3:59:57 PM EST |
| 38.00 | 0.05 | 0.55 | 0.30 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.36 | 0.04 | 0.01 | -0.01 | 6/11/2026 | 6/17/2026 3:59:57 PM EST |
| 39.00 | 0.05 | 0.50 | 0.28 | % | 0.01 | 0 | 0 | 1.39 | 0.03 | 0.01 | -0.01 | 6/17/2026 3:59:57 PM EST | |||
| 40.00 | 0.05 | 0.75 | 0.40 | 0.15 | -0.21 | -58.34% | 0.01 | 2 | 129 | 1.56 | 0.02 | 0.01 | -0.01 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 45.00 | 0.05 | 0.40 | 0.23 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.61 | 0.01 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.28 | -84.85% | 0.01 | 1 | 6 | 2.39 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 8.50 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 9.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.97 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 9.50 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/17/2026 3:59:57 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 3:59:57 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 11.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.98 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/17/2026 3:59:57 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/17/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 19 | 2.71 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/17/2026 3:59:57 PM EST |
| 13.50 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.58 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/17/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.46 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 6/17/2026 3:59:57 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.79 | -0.01 | 0.00 | -0.02 | 6/11/2026 | 6/17/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.02 | -0.01 | 0.01 | -0.03 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 15.50 | 0.00 | 0.55 | 0.28 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.11 | -0.02 | 0.01 | -0.03 | 6/12/2026 | 6/17/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.00 | -0.02 | 0.01 | -0.03 | 6/12/2026 | 6/17/2026 3:59:57 PM EST |
| 16.50 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 67 | 1.89 | -0.03 | 0.01 | -0.03 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.13 | -56.53% | 0.01 | 2 | 6 | 1.68 | -0.04 | 0.02 | -0.04 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 17.50 | 0.05 | 0.40 | 0.23 | 0.20 | -0.06 | -23.08% | 0.01 | 28 | 5 | 1.25 | -0.06 | 0.02 | -0.04 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 10 | 31 | 1.11 | -0.07 | 0.02 | -0.05 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 18.50 | 0.05 | 0.60 | 0.33 | 0.25 | -0.05 | -16.67% | 0.02 | 7 | 8 | 1.19 | -0.09 | 0.03 | -0.05 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 19.00 | 0.05 | 0.75 | 0.40 | 0.29 | -0.06 | -17.15% | 0.02 | 5 | 7 | 1.18 | -0.10 | 0.03 | -0.06 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 19.50 | 0.05 | 0.65 | 0.35 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.06 | -0.12 | 0.04 | -0.06 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 20.00 | 0.20 | 0.75 | 0.48 | 0.52 | -0.07 | -11.87% | 0.02 | 12 | 532 | 1.14 | -0.14 | 0.04 | -0.07 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 20.50 | 0.05 | 1.00 | 0.53 | % | 0.03 | 0 | 0 | 1.03 | -0.17 | 0.04 | -0.07 | 6/17/2026 3:59:57 PM EST | |||
| 21.00 | 0.40 | 1.00 | 0.70 | 0.70 | -0.08 | -10.26% | 0.03 | 1 | 136 | 1.15 | -0.19 | 0.05 | -0.07 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 21.50 | 0.20 | 1.45 | 0.83 | % | 0.04 | 0 | 0 | 1.11 | -0.22 | 0.05 | -0.08 | 6/17/2026 3:59:57 PM EST | |||
| 22.00 | 0.75 | 1.35 | 1.05 | 2.05 | 0.00 | 0.00% | 0.05 | 0 | 40 | 1.19 | -0.25 | 0.06 | -0.08 | 6/9/2026 | 6/17/2026 3:59:57 PM EST |
| 22.50 | 0.50 | 1.60 | 1.05 | 1.26 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.07 | -0.28 | 0.06 | -0.08 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 23.00 | 1.00 | 1.75 | 1.38 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 70 | 1.16 | -0.32 | 0.06 | -0.09 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 23.50 | 1.40 | 2.00 | 1.70 | 1.63 | % | 0.07 | 1 | 0 | 1.22 | -0.35 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 3:59:57 PM EST | |
| 24.00 | 1.40 | 2.35 | 1.88 | 2.24 | 0.00 | 0.00% | 0.08 | 0 | 527 | 1.19 | -0.38 | 0.07 | -0.09 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 24.50 | 2.00 | 2.55 | 2.28 | 2.22 | % | 0.09 | 1 | 0 | 1.27 | -0.42 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 3:59:57 PM EST | |
| 25.00 | 2.25 | 2.85 | 2.55 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 88 | 1.28 | -0.45 | 0.07 | -0.09 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 25.50 | 2.00 | 3.30 | 2.65 | 3.12 | 0.00 | 0.00% | 0.10 | 0 | 10 | 1.18 | -0.48 | 0.07 | -0.09 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 26.00 | 2.60 | 3.50 | 3.05 | 2.65 | -0.54 | -16.93% | 0.12 | 2 | 32 | 1.23 | -0.52 | 0.07 | -0.09 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 26.50 | 2.60 | 3.90 | 3.25 | % | 0.12 | 0 | 0 | 1.17 | -0.55 | 0.07 | -0.09 | 6/17/2026 3:59:57 PM EST | |||
| 27.00 | 2.80 | 4.50 | 3.65 | 3.27 | 0.00 | 0.00% | 0.14 | 0 | 67 | 1.19 | -0.58 | 0.07 | -0.08 | 6/15/2026 | 6/17/2026 3:59:57 PM EST |
| 27.50 | 3.60 | 4.90 | 4.25 | % | 0.15 | 0 | 0 | 1.34 | -0.61 | 0.07 | -0.08 | 6/17/2026 3:59:57 PM EST | |||
| 28.00 | 4.50 | 5.30 | 4.90 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 48 | 1.51 | -0.64 | 0.07 | -0.08 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 28.50 | 3.90 | 5.60 | 4.75 | % | 0.17 | 0 | 0 | 1.64 | -0.67 | 0.06 | -0.08 | 6/17/2026 3:59:57 PM EST | |||
| 29.00 | 4.30 | 6.00 | 5.15 | 4.50 | +0.06 | +1.36% | 0.18 | 1 | 19 | 1.66 | -0.70 | 0.06 | -0.07 | 6/17/2026 | 6/17/2026 3:59:57 PM EST |
| 29.50 | 4.30 | 6.40 | 5.35 | % | 0.18 | 0 | 0 | 1.67 | -0.73 | 0.06 | -0.07 | 6/17/2026 3:59:57 PM EST | |||
| 30.00 | 5.10 | 6.80 | 5.95 | 6.30 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.69 | -0.75 | 0.06 | -0.06 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 30.50 | 5.50 | 7.30 | 6.40 | 6.96 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.75 | -0.77 | 0.05 | -0.06 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 31.00 | 5.80 | 7.70 | 6.75 | 7.20 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.75 | -0.80 | 0.05 | -0.06 | 6/8/2026 | 6/17/2026 3:59:57 PM EST |
| 32.00 | 6.70 | 8.60 | 7.65 | 6.50 | 0.00 | 0.00% | 0.24 | 0 | 35 | 1.81 | -0.84 | 0.04 | -0.05 | 6/3/2026 | 6/17/2026 3:59:57 PM EST |
| 33.00 | 7.50 | 9.50 | 8.50 | 6.37 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.86 | -0.87 | 0.04 | -0.04 | 6/5/2026 | 6/17/2026 3:59:57 PM EST |
| 34.00 | 8.40 | 10.40 | 9.40 | 7.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.90 | -0.90 | 0.03 | -0.04 | 6/3/2026 | 6/17/2026 3:59:57 PM EST |
| 35.00 | 9.30 | 11.30 | 10.30 | 8.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.93 | -0.92 | 0.03 | -0.03 | 5/29/2026 | 6/17/2026 3:59:57 PM EST |
| 36.00 | 10.20 | 12.30 | 11.25 | % | 0.31 | 0 | 0 | 2.02 | -0.94 | 0.02 | -0.02 | 6/17/2026 3:59:57 PM EST | |||
| 37.00 | 11.60 | 13.30 | 12.45 | 10.50 | 0.00 | 0.00% | 0.34 | 0 | 11 | 2.11 | -0.95 | 0.02 | -0.02 | 6/3/2026 | 6/17/2026 3:59:57 PM EST |
| 38.00 | 12.10 | 14.20 | 13.15 | % | 0.35 | 0 | 0 | 2.19 | -0.96 | 0.01 | -0.01 | 6/17/2026 3:59:57 PM EST | |||
| 39.00 | 13.60 | 15.10 | 14.35 | % | 0.37 | 0 | 0 | 2.12 | -0.97 | 0.01 | -0.01 | 6/17/2026 3:59:57 PM EST | |||
| 40.00 | 14.00 | 16.10 | 15.05 | 15.68 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.20 | -0.98 | 0.01 | -0.01 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 45.00 | 18.90 | 21.00 | 19.95 | 20.87 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.45 | -0.99 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:57 PM EST |
| 50.00 | 24.50 | 26.00 | 25.25 | % | 0.51 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:57 PM EST |