Options Chain for APPLIED MATLS INC COM (AMAT) - $493.40 as of 6/5/2026 6:44:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 207.65 | 211.75 | 209.70 | 236.15 | % | 0.86 | 1 | 0 | 0.99 | 0.99 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 250.00 | 202.70 | 206.80 | 204.75 | 213.75 | % | 0.82 | 1 | 0 | 0.97 | 0.99 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 255.00 | 197.80 | 201.90 | 199.85 | % | 0.78 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.05 | 6/5/2026 3:59:59 PM EST | |||
| 260.00 | 193.00 | 197.00 | 195.00 | % | 0.75 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.06 | 6/5/2026 3:59:59 PM EST | |||
| 265.00 | 188.05 | 192.10 | 190.08 | % | 0.72 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.06 | 6/5/2026 3:59:59 PM EST | |||
| 270.00 | 183.65 | 187.25 | 185.45 | 192.85 | % | 0.69 | 1 | 0 | 0.88 | 0.98 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 275.00 | 178.25 | 182.20 | 180.23 | % | 0.66 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.08 | 6/5/2026 3:59:59 PM EST | |||
| 280.00 | 173.95 | 177.55 | 175.75 | % | 0.63 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.09 | 6/5/2026 3:59:59 PM EST | |||
| 285.00 | 168.65 | 172.70 | 170.68 | % | 0.60 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.10 | 6/5/2026 3:59:59 PM EST | |||
| 290.00 | 164.15 | 167.95 | 166.05 | % | 0.57 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.11 | 6/5/2026 3:59:59 PM EST | |||
| 295.00 | 159.05 | 163.15 | 161.10 | % | 0.55 | 0 | 0 | 0.80 | 0.96 | 0.00 | -0.13 | 6/5/2026 3:59:59 PM EST | |||
| 300.00 | 154.60 | 158.40 | 156.50 | % | 0.52 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.12 | 6/5/2026 3:59:59 PM EST | |||
| 305.00 | 149.60 | 153.70 | 151.65 | % | 0.50 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.15 | 6/5/2026 3:59:59 PM EST | |||
| 310.00 | 145.35 | 149.00 | 147.18 | % | 0.47 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.15 | 6/5/2026 3:59:59 PM EST | |||
| 315.00 | 140.20 | 144.35 | 142.28 | % | 0.45 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.16 | 6/5/2026 3:59:59 PM EST | |||
| 320.00 | 135.90 | 139.70 | 137.80 | % | 0.43 | 0 | 0 | 0.69 | 0.94 | 0.00 | -0.17 | 6/5/2026 3:59:59 PM EST | |||
| 325.00 | 131.60 | 135.10 | 133.35 | % | 0.41 | 0 | 0 | 0.69 | 0.93 | 0.00 | -0.18 | 6/5/2026 3:59:59 PM EST | |||
| 330.00 | 126.50 | 130.60 | 128.55 | % | 0.39 | 0 | 0 | 0.69 | 0.92 | 0.00 | -0.19 | 6/5/2026 3:59:59 PM EST | |||
| 335.00 | 122.30 | 126.10 | 124.20 | % | 0.37 | 0 | 0 | 0.68 | 0.92 | 0.00 | -0.20 | 6/5/2026 3:59:59 PM EST | |||
| 340.00 | 117.85 | 121.65 | 119.75 | % | 0.35 | 0 | 0 | 0.67 | 0.91 | 0.00 | -0.21 | 6/5/2026 3:59:59 PM EST | |||
| 345.00 | 113.75 | 117.30 | 115.53 | % | 0.33 | 0 | 0 | 0.67 | 0.90 | 0.00 | -0.23 | 6/5/2026 3:59:59 PM EST | |||
| 350.00 | 108.75 | 113.00 | 110.88 | % | 0.32 | 0 | 0 | 0.66 | 0.89 | 0.00 | -0.24 | 6/5/2026 3:59:59 PM EST | |||
| 355.00 | 105.20 | 108.75 | 106.98 | % | 0.30 | 0 | 0 | 0.67 | 0.88 | 0.00 | -0.25 | 6/5/2026 3:59:59 PM EST | |||
| 360.00 | 100.70 | 104.55 | 102.63 | % | 0.29 | 0 | 0 | 0.66 | 0.87 | 0.00 | -0.26 | 6/5/2026 3:59:59 PM EST | |||
| 365.00 | 96.25 | 100.45 | 98.35 | % | 0.27 | 0 | 0 | 0.66 | 0.85 | 0.00 | -0.28 | 6/5/2026 3:59:59 PM EST | |||
| 370.00 | 92.65 | 96.40 | 94.53 | % | 0.26 | 0 | 0 | 0.65 | 0.84 | 0.00 | -0.29 | 6/5/2026 3:59:59 PM EST | |||
| 375.00 | 88.30 | 92.45 | 90.38 | % | 0.24 | 0 | 0 | 0.65 | 0.83 | 0.00 | -0.30 | 6/5/2026 3:59:59 PM EST | |||
| 380.00 | 84.50 | 88.60 | 86.55 | % | 0.23 | 0 | 0 | 0.65 | 0.81 | 0.00 | -0.31 | 6/5/2026 3:59:59 PM EST | |||
| 385.00 | 81.05 | 84.80 | 82.93 | % | 0.22 | 0 | 0 | 0.65 | 0.80 | 0.00 | -0.32 | 6/5/2026 3:59:59 PM EST | |||
| 390.00 | 77.50 | 81.10 | 79.30 | % | 0.20 | 0 | 0 | 0.64 | 0.78 | 0.00 | -0.34 | 6/5/2026 3:59:59 PM EST | |||
| 395.00 | 73.85 | 77.50 | 75.68 | % | 0.19 | 0 | 0 | 0.64 | 0.77 | 0.00 | -0.35 | 6/5/2026 3:59:59 PM EST | |||
| 400.00 | 70.00 | 74.00 | 72.00 | % | 0.18 | 0 | 0 | 0.64 | 0.75 | 0.00 | -0.36 | 6/5/2026 3:59:59 PM EST | |||
| 405.00 | 67.25 | 70.60 | 68.93 | 80.96 | % | 0.17 | 1 | 0 | 0.64 | 0.73 | 0.00 | -0.37 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 410.00 | 63.70 | 67.30 | 65.50 | 73.52 | % | 0.16 | 1 | 0 | 0.63 | 0.72 | 0.00 | -0.38 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 415.00 | 60.70 | 64.10 | 62.40 | 66.70 | % | 0.15 | 7 | 0 | 0.63 | 0.70 | 0.00 | -0.39 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 420.00 | 57.25 | 61.00 | 59.13 | 64.00 | % | 0.14 | 38 | 0 | 0.63 | 0.68 | 0.00 | -0.40 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 425.00 | 54.70 | 58.05 | 56.38 | 64.05 | % | 0.13 | 6 | 0 | 0.63 | 0.66 | 0.00 | -0.41 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 430.00 | 51.40 | 55.20 | 53.30 | 60.50 | % | 0.12 | 2 | 0 | 0.63 | 0.64 | 0.00 | -0.41 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 435.00 | 49.05 | 52.35 | 50.70 | 57.65 | % | 0.12 | 6 | 0 | 0.62 | 0.62 | 0.00 | -0.42 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 440.00 | 46.25 | 49.70 | 47.98 | 54.75 | % | 0.11 | 6 | 0 | 0.62 | 0.60 | 0.00 | -0.42 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 445.00 | 43.85 | 47.10 | 45.48 | 52.20 | % | 0.10 | 16 | 0 | 0.62 | 0.58 | 0.00 | -0.43 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 450.00 | 41.40 | 44.65 | 43.03 | 47.19 | % | 0.10 | 5 | 0 | 0.62 | 0.56 | 0.00 | -0.43 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 455.00 | 38.55 | 42.30 | 40.43 | 44.65 | % | 0.09 | 3 | 0 | 0.62 | 0.54 | 0.00 | -0.43 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 460.00 | 36.80 | 40.05 | 38.43 | 41.70 | % | 0.08 | 4 | 0 | 0.62 | 0.52 | 0.00 | -0.44 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 465.00 | 34.20 | 37.90 | 36.05 | 42.09 | % | 0.08 | 2 | 0 | 0.62 | 0.51 | 0.00 | -0.44 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 470.00 | 32.25 | 35.85 | 34.05 | 45.80 | % | 0.07 | 3 | 0 | 0.62 | 0.49 | 0.00 | -0.44 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 475.00 | 30.30 | 33.90 | 32.10 | 34.80 | % | 0.07 | 9 | 0 | 0.62 | 0.47 | 0.00 | -0.43 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 480.00 | 28.45 | 32.30 | 30.38 | 33.15 | % | 0.06 | 13 | 0 | 0.62 | 0.45 | 0.00 | -0.43 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 485.00 | 26.60 | 30.50 | 28.55 | 30.89 | -27.06 | -46.70% | 0.06 | 11 | 2 | 0.62 | 0.43 | 0.00 | -0.43 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 490.00 | 25.00 | 28.85 | 26.93 | 36.17 | -10.08 | -21.80% | 0.05 | 5 | 7 | 0.62 | 0.41 | 0.00 | -0.43 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 495.00 | 23.45 | 27.30 | 25.38 | 48.52 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.62 | 0.40 | 0.00 | -0.42 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 500.00 | 22.00 | 25.90 | 23.95 | 28.72 | -11.28 | -28.20% | 0.05 | 10 | 10 | 0.62 | 0.38 | 0.00 | -0.42 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 505.00 | 20.65 | 24.45 | 22.55 | 31.19 | -16.03 | -33.95% | 0.04 | 2 | 2 | 0.62 | 0.36 | 0.00 | -0.41 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 510.00 | 19.20 | 23.20 | 21.20 | 31.09 | % | 0.04 | 6 | 0 | 0.62 | 0.35 | 0.00 | -0.41 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 515.00 | 18.10 | 21.90 | 20.00 | 27.90 | % | 0.04 | 10 | 0 | 0.62 | 0.33 | 0.00 | -0.40 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 520.00 | 16.80 | 20.80 | 18.80 | % | 0.04 | 0 | 0 | 0.62 | 0.32 | 0.00 | -0.39 | 6/5/2026 3:59:59 PM EST | |||
| 525.00 | 15.70 | 19.65 | 17.68 | % | 0.03 | 0 | 0 | 0.62 | 0.30 | 0.00 | -0.38 | 6/5/2026 3:59:59 PM EST | |||
| 530.00 | 14.70 | 18.70 | 16.70 | 19.06 | -14.29 | -42.85% | 0.03 | 1 | 1 | 0.62 | 0.29 | 0.00 | -0.38 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 535.00 | 13.70 | 17.75 | 15.73 | % | 0.03 | 0 | 0 | 0.62 | 0.27 | 0.00 | -0.37 | 6/5/2026 3:59:59 PM EST | |||
| 540.00 | 12.80 | 16.65 | 14.73 | 32.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.63 | 0.26 | 0.00 | -0.36 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 545.00 | 11.95 | 15.90 | 13.93 | % | 0.03 | 0 | 0 | 0.63 | 0.25 | 0.00 | -0.35 | 6/5/2026 3:59:59 PM EST | |||
| 550.00 | 11.15 | 15.05 | 13.10 | 29.72 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.63 | 0.24 | 0.00 | -0.34 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 555.00 | 10.35 | 14.30 | 12.33 | 16.35 | % | 0.02 | 16 | 0 | 0.63 | 0.23 | 0.00 | -0.33 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 560.00 | 9.85 | 13.60 | 11.73 | 11.95 | -12.40 | -50.93% | 0.02 | 7 | 5 | 0.63 | 0.21 | 0.00 | -0.33 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 565.00 | 9.30 | 13.00 | 11.15 | 23.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.64 | 0.20 | 0.00 | -0.32 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 570.00 | 8.55 | 12.45 | 10.50 | 22.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.64 | 0.19 | 0.00 | -0.31 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 580.00 | 7.50 | 11.25 | 9.38 | % | 0.02 | 0 | 0 | 0.64 | 0.18 | 0.00 | -0.29 | 6/5/2026 3:59:59 PM EST | |||
| 590.00 | 6.30 | 10.30 | 8.30 | 11.41 | % | 0.01 | 7 | 0 | 0.65 | 0.16 | 0.00 | -0.27 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 600.00 | 5.50 | 9.35 | 7.43 | 10.50 | % | 0.01 | 9 | 0 | 0.65 | 0.14 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 610.00 | 4.65 | 8.50 | 6.58 | 7.00 | % | 0.01 | 2 | 0 | 0.65 | 0.13 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 620.00 | 4.00 | 7.90 | 5.95 | % | 0.01 | 0 | 0 | 0.66 | 0.12 | 0.00 | -0.23 | 6/5/2026 3:59:59 PM EST | |||
| 630.00 | 3.30 | 7.25 | 5.28 | % | 0.01 | 0 | 0 | 0.66 | 0.11 | 0.00 | -0.21 | 6/5/2026 3:59:59 PM EST | |||
| 640.00 | 2.85 | 6.65 | 4.75 | % | 0.01 | 0 | 0 | 0.66 | 0.10 | 0.00 | -0.20 | 6/5/2026 3:59:59 PM EST | |||
| 650.00 | 2.19 | 6.15 | 4.17 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.00 | -0.19 | 6/5/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.04 | 6/5/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.05 | 6/5/2026 3:59:59 PM EST | |||
| 255.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.05 | 6/5/2026 3:59:59 PM EST | |||
| 260.00 | 0.11 | 1.24 | 0.68 | 0.78 | % | 0.00 | 21 | 0 | 0.69 | -0.01 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 265.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.06 | 6/5/2026 3:59:59 PM EST | |||
| 270.00 | 0.50 | 2.56 | 1.53 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.00 | -0.07 | 6/5/2026 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.63 | 1.32 | 0.77 | % | 0.00 | 2 | 0 | 0.87 | -0.02 | 0.00 | -0.08 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 280.00 | 0.53 | 1.60 | 1.07 | 0.94 | % | 0.00 | 50 | 0 | 0.68 | -0.02 | 0.00 | -0.09 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 285.00 | 0.04 | 3.10 | 1.57 | % | 0.01 | 0 | 0 | 0.65 | -0.03 | 0.00 | -0.10 | 6/5/2026 3:59:59 PM EST | |||
| 290.00 | 0.60 | 1.50 | 1.05 | 1.15 | % | 0.00 | 32 | 0 | 0.65 | -0.03 | 0.00 | -0.11 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 295.00 | 0.01 | 3.45 | 1.73 | 1.24 | % | 0.01 | 2 | 0 | 0.59 | -0.04 | 0.00 | -0.13 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 300.00 | 0.86 | 3.60 | 2.23 | 1.44 | % | 0.01 | 1 | 0 | 0.70 | -0.04 | 0.00 | -0.12 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 305.00 | 0.02 | 3.75 | 1.89 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.15 | 6/5/2026 3:59:59 PM EST | |||
| 310.00 | 1.15 | 4.10 | 2.63 | % | 0.01 | 0 | 0 | 0.67 | -0.05 | 0.00 | -0.15 | 6/5/2026 3:59:59 PM EST | |||
| 315.00 | 0.50 | 4.35 | 2.43 | % | 0.01 | 0 | 0 | 0.62 | -0.06 | 0.00 | -0.16 | 6/5/2026 3:59:59 PM EST | |||
| 320.00 | 1.45 | 4.65 | 3.05 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.00 | -0.17 | 6/5/2026 3:59:59 PM EST | |||
| 325.00 | 1.13 | 5.05 | 3.09 | % | 0.01 | 0 | 0 | 0.63 | -0.07 | 0.00 | -0.18 | 6/5/2026 3:59:59 PM EST | |||
| 330.00 | 2.01 | 5.45 | 3.73 | % | 0.01 | 0 | 0 | 0.64 | -0.08 | 0.00 | -0.19 | 6/5/2026 3:59:59 PM EST | |||
| 335.00 | 2.20 | 6.00 | 4.10 | % | 0.01 | 0 | 0 | 0.63 | -0.08 | 0.00 | -0.20 | 6/5/2026 3:59:59 PM EST | |||
| 340.00 | 2.60 | 6.45 | 4.53 | % | 0.01 | 0 | 0 | 0.63 | -0.09 | 0.00 | -0.21 | 6/5/2026 3:59:59 PM EST | |||
| 345.00 | 3.15 | 6.95 | 5.05 | 3.63 | % | 0.01 | 10 | 0 | 0.63 | -0.10 | 0.00 | -0.23 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 350.00 | 4.05 | 7.65 | 5.85 | 5.15 | % | 0.02 | 1 | 0 | 0.62 | -0.11 | 0.00 | -0.24 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 355.00 | 4.80 | 8.35 | 6.58 | 4.64 | % | 0.02 | 4 | 0 | 0.62 | -0.12 | 0.00 | -0.25 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 360.00 | 5.60 | 9.15 | 7.38 | 5.16 | % | 0.02 | 4 | 0 | 0.62 | -0.13 | 0.00 | -0.26 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 365.00 | 6.50 | 9.90 | 8.20 | % | 0.02 | 0 | 0 | 0.62 | -0.15 | 0.00 | -0.28 | 6/5/2026 3:59:59 PM EST | |||
| 370.00 | 7.25 | 10.80 | 9.03 | 6.60 | % | 0.02 | 1 | 0 | 0.62 | -0.16 | 0.00 | -0.29 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 375.00 | 8.55 | 12.00 | 10.28 | 10.50 | % | 0.03 | 2 | 0 | 0.62 | -0.17 | 0.00 | -0.30 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 380.00 | 9.65 | 13.25 | 11.45 | 9.62 | % | 0.03 | 10 | 0 | 0.62 | -0.18 | 0.00 | -0.31 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 385.00 | 10.90 | 14.30 | 12.60 | 11.77 | % | 0.03 | 2 | 0 | 0.62 | -0.20 | 0.00 | -0.32 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 390.00 | 12.25 | 15.60 | 13.93 | 12.15 | % | 0.04 | 11 | 0 | 0.61 | -0.22 | 0.00 | -0.34 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 395.00 | 13.50 | 17.10 | 15.30 | 10.63 | % | 0.04 | 17 | 0 | 0.61 | -0.23 | 0.00 | -0.35 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 400.00 | 14.70 | 18.55 | 16.63 | % | 0.04 | 0 | 0 | 0.61 | -0.25 | 0.00 | -0.36 | 6/5/2026 3:59:59 PM EST | |||
| 405.00 | % | 0.00 | 0 | 0 | 0.61 | -0.27 | 0.00 | -0.37 | 6/5/2026 3:59:59 PM EST | ||||||
| 410.00 | 18.05 | 21.75 | 19.90 | 15.13 | % | 0.05 | 1 | 0 | 0.61 | -0.28 | 0.00 | -0.38 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 415.00 | 20.00 | 23.50 | 21.75 | 15.15 | % | 0.05 | 2 | 0 | 0.61 | -0.30 | 0.00 | -0.39 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 420.00 | 21.65 | 25.35 | 23.50 | 21.00 | % | 0.06 | 1 | 0 | 0.61 | -0.32 | 0.00 | -0.40 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 425.00 | 24.00 | 27.30 | 25.65 | 23.00 | % | 0.06 | 2 | 0 | 0.61 | -0.34 | 0.00 | -0.41 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 430.00 | 26.00 | 29.40 | 27.70 | 25.90 | +12.15 | +88.37% | 0.06 | 4 | 16 | 0.61 | -0.36 | 0.00 | -0.41 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 435.00 | 28.00 | 31.60 | 29.80 | % | 0.07 | 0 | 0 | 0.61 | -0.38 | 0.00 | -0.42 | 6/5/2026 3:59:59 PM EST | |||
| 440.00 | 30.50 | 33.95 | 32.23 | 31.07 | % | 0.07 | 19 | 0 | 0.60 | -0.40 | 0.00 | -0.42 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 445.00 | 33.00 | 36.25 | 34.63 | % | 0.08 | 0 | 0 | 0.60 | -0.42 | 0.00 | -0.43 | 6/5/2026 3:59:59 PM EST | |||
| 450.00 | 35.50 | 38.75 | 37.13 | 35.69 | % | 0.08 | 15 | 0 | 0.60 | -0.44 | 0.00 | -0.43 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 455.00 | 38.00 | 41.85 | 39.93 | % | 0.09 | 0 | 0 | 0.60 | -0.46 | 0.00 | -0.43 | 6/5/2026 3:59:59 PM EST | |||
| 460.00 | 41.00 | 44.10 | 42.55 | % | 0.09 | 0 | 0 | 0.60 | -0.48 | 0.00 | -0.44 | 6/5/2026 3:59:59 PM EST | |||
| 465.00 | 43.50 | 46.90 | 45.20 | % | 0.10 | 0 | 0 | 0.60 | -0.49 | 0.00 | -0.44 | 6/5/2026 3:59:59 PM EST | |||
| 470.00 | 46.50 | 50.35 | 48.43 | 43.08 | % | 0.10 | 28 | 0 | 0.60 | -0.51 | 0.00 | -0.44 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 475.00 | 50.25 | 52.80 | 51.53 | 45.75 | % | 0.11 | 4 | 0 | 0.60 | -0.53 | 0.00 | -0.43 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 480.00 | 53.00 | 56.35 | 54.68 | % | 0.11 | 0 | 0 | 0.60 | -0.55 | 0.00 | -0.43 | 6/5/2026 3:59:59 PM EST | |||
| 485.00 | 56.00 | 59.15 | 57.58 | % | 0.12 | 0 | 0 | 0.60 | -0.57 | 0.00 | -0.43 | 6/5/2026 3:59:59 PM EST | |||
| 490.00 | 59.90 | 63.20 | 61.55 | % | 0.13 | 0 | 0 | 0.60 | -0.59 | 0.00 | -0.43 | 6/5/2026 3:59:59 PM EST | |||
| 495.00 | 63.30 | 65.90 | 64.60 | % | 0.13 | 0 | 0 | 0.60 | -0.60 | 0.00 | -0.42 | 6/5/2026 3:59:59 PM EST | |||
| 500.00 | 66.15 | 69.75 | 67.95 | 39.98 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.60 | -0.62 | 0.00 | -0.42 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 505.00 | 70.00 | 73.10 | 71.55 | 69.05 | % | 0.14 | 1 | 0 | 0.60 | -0.64 | 0.00 | -0.41 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 510.00 | 73.50 | 77.25 | 75.38 | % | 0.15 | 0 | 0 | 0.60 | -0.65 | 0.00 | -0.41 | 6/5/2026 3:59:59 PM EST | |||
| 515.00 | 77.20 | 80.55 | 78.88 | % | 0.15 | 0 | 0 | 0.60 | -0.67 | 0.00 | -0.40 | 6/5/2026 3:59:59 PM EST | |||
| 520.00 | 81.10 | 85.30 | 83.20 | % | 0.16 | 0 | 0 | 0.60 | -0.68 | 0.00 | -0.39 | 6/5/2026 3:59:59 PM EST | |||
| 525.00 | 85.35 | 89.25 | 87.30 | % | 0.17 | 0 | 0 | 0.60 | -0.70 | 0.00 | -0.38 | 6/5/2026 3:59:59 PM EST | |||
| 530.00 | 89.25 | 92.75 | 91.00 | % | 0.17 | 0 | 0 | 0.60 | -0.71 | 0.00 | -0.38 | 6/5/2026 3:59:59 PM EST | |||
| 535.00 | 93.05 | 96.50 | 94.78 | 79.65 | % | 0.18 | 2 | 0 | 0.60 | -0.73 | 0.00 | -0.37 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 540.00 | 97.35 | 100.90 | 99.13 | 83.50 | % | 0.18 | 2 | 0 | 0.61 | -0.74 | 0.00 | -0.36 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 545.00 | 101.35 | 105.45 | 103.40 | 87.30 | % | 0.19 | 2 | 0 | 0.61 | -0.75 | 0.00 | -0.35 | 6/5/2026 | 6/5/2026 3:59:59 PM EST | |
| 550.00 | 105.55 | 109.75 | 107.65 | % | 0.20 | 0 | 0 | 0.61 | -0.76 | 0.00 | -0.34 | 6/5/2026 3:59:59 PM EST | |||
| 555.00 | 109.80 | 113.60 | 111.70 | % | 0.20 | 0 | 0 | 0.60 | -0.77 | 0.00 | -0.33 | 6/5/2026 3:59:59 PM EST | |||
| 560.00 | 114.10 | 118.30 | 116.20 | % | 0.21 | 0 | 0 | 0.61 | -0.79 | 0.00 | -0.33 | 6/5/2026 3:59:59 PM EST | |||
| 565.00 | 118.50 | 121.90 | 120.20 | % | 0.21 | 0 | 0 | 0.61 | -0.80 | 0.00 | -0.32 | 6/5/2026 3:59:59 PM EST | |||
| 570.00 | 122.85 | 127.05 | 124.95 | % | 0.22 | 0 | 0 | 0.61 | -0.81 | 0.00 | -0.31 | 6/5/2026 3:59:59 PM EST | |||
| 580.00 | 131.75 | 135.85 | 133.80 | % | 0.23 | 0 | 0 | 0.61 | -0.82 | 0.00 | -0.29 | 6/5/2026 3:59:59 PM EST | |||
| 590.00 | 140.75 | 144.60 | 142.68 | % | 0.24 | 0 | 0 | 0.61 | -0.84 | 0.00 | -0.27 | 6/5/2026 3:59:59 PM EST | |||
| 600.00 | 150.00 | 154.10 | 152.05 | % | 0.25 | 0 | 0 | 0.61 | -0.86 | 0.00 | -0.26 | 6/5/2026 3:59:59 PM EST | |||
| 610.00 | 159.15 | 163.25 | 161.20 | % | 0.26 | 0 | 0 | 0.61 | -0.87 | 0.00 | -0.24 | 6/5/2026 3:59:59 PM EST | |||
| 620.00 | 168.50 | 172.00 | 170.25 | % | 0.27 | 0 | 0 | 0.61 | -0.88 | 0.00 | -0.23 | 6/5/2026 3:59:59 PM EST | |||
| 630.00 | 178.00 | 181.45 | 179.73 | % | 0.29 | 0 | 0 | 0.61 | -0.89 | 0.00 | -0.21 | 6/5/2026 3:59:59 PM EST | |||
| 640.00 | 187.50 | 190.85 | 189.18 | % | 0.30 | 0 | 0 | 0.60 | -0.90 | 0.00 | -0.20 | 6/5/2026 3:59:59 PM EST | |||
| 650.00 | 197.00 | 200.55 | 198.78 | % | 0.31 | 0 | 0 | 0.59 | -0.91 | 0.00 | -0.19 | 6/5/2026 3:59:59 PM EST |