Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $597.24 as of 7/5/2026 8:43:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 433.50 | 442.40 | 437.95 | 243.60 | 0.00 | 0.00% | 2.74 | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 7/2/2026 3:59:58 PM EST |
| 165.00 | 428.50 | 437.50 | 433.00 | % | 2.62 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 170.00 | 423.50 | 432.50 | 428.00 | 397.00 | 0.00 | 0.00% | 2.52 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:58 PM EST |
| 175.00 | 418.70 | 427.60 | 423.15 | % | 2.42 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 180.00 | 413.60 | 422.60 | 418.10 | % | 2.32 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 185.00 | 409.40 | 417.40 | 413.40 | 433.27 | 0.00 | 0.00% | 2.23 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 190.00 | 404.00 | 412.70 | 408.35 | % | 2.15 | 0 | 1 | 1.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 195.00 | 398.90 | 407.70 | 403.30 | % | 2.07 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 200.00 | 393.80 | 402.80 | 398.30 | % | 1.99 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 210.00 | 383.90 | 392.90 | 388.40 | % | 1.85 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 220.00 | 374.30 | 383.00 | 378.65 | 398.49 | 0.00 | 0.00% | 1.72 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 230.00 | 364.10 | 373.00 | 368.55 | % | 1.60 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 240.00 | 354.40 | 363.00 | 358.70 | 207.30 | 0.00 | 0.00% | 1.49 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 7/2/2026 3:59:58 PM EST |
| 250.00 | 344.50 | 353.00 | 348.75 | % | 1.40 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 260.00 | 334.40 | 343.00 | 338.70 | 159.80 | 0.00 | 0.00% | 1.30 | 0 | 1 | 1.42 | 1.00 | 0.00 | -0.01 | 5/15/2026 | 7/2/2026 3:59:58 PM EST |
| 270.00 | 324.50 | 333.00 | 328.75 | % | 1.22 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 280.00 | 314.20 | 323.00 | 318.60 | 275.00 | 0.00 | 0.00% | 1.14 | 0 | 1 | 1.32 | 1.00 | 0.00 | -0.03 | 6/11/2026 | 7/2/2026 3:59:58 PM EST |
| 290.00 | 305.00 | 313.00 | 309.00 | 146.20 | 0.00 | 0.00% | 1.07 | 0 | 2 | 1.27 | 1.00 | 0.00 | -0.04 | 5/1/2026 | 7/2/2026 3:59:58 PM EST |
| 300.00 | 294.90 | 303.80 | 299.35 | % | 1.00 | 0 | 4 | 1.21 | 1.00 | 0.00 | -0.04 | 7/2/2026 3:59:58 PM EST | |||
| 310.00 | 285.20 | 294.00 | 289.60 | 109.50 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.23 | 1.00 | 0.00 | -0.02 | 5/18/2026 | 7/2/2026 3:59:58 PM EST |
| 320.00 | 275.80 | 284.00 | 279.90 | 239.67 | 0.00 | 0.00% | 0.87 | 0 | 4 | 1.13 | 1.00 | 0.00 | -0.05 | 6/11/2026 | 7/2/2026 3:59:58 PM EST |
| 330.00 | 265.50 | 274.00 | 269.75 | 267.39 | +37.30 | +16.22% | 0.82 | 1 | 5 | 1.08 | 0.99 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 340.00 | 255.50 | 264.00 | 259.75 | 267.52 | 0.00 | 0.00% | 0.76 | 0 | 2 | 1.04 | 0.99 | 0.00 | -0.06 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 350.00 | 245.00 | 251.80 | 248.40 | 268.78 | 0.00 | 0.00% | 0.71 | 0 | 11 | 0.96 | 0.99 | 0.00 | -0.07 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 360.00 | 235.90 | 244.60 | 240.25 | 179.85 | 0.00 | 0.00% | 0.67 | 0 | 18 | 1.01 | 0.98 | 0.00 | -0.07 | 6/10/2026 | 7/2/2026 3:59:58 PM EST |
| 370.00 | 226.10 | 235.00 | 230.55 | 160.74 | 0.00 | 0.00% | 0.62 | 0 | 4 | 0.93 | 0.98 | 0.00 | -0.10 | 6/10/2026 | 7/2/2026 3:59:58 PM EST |
| 380.00 | 216.50 | 225.00 | 220.75 | 77.60 | 0.00 | 0.00% | 0.58 | 0 | 11 | 0.95 | 0.97 | 0.00 | -0.09 | 4/28/2026 | 7/2/2026 3:59:58 PM EST |
| 390.00 | 206.80 | 215.80 | 211.30 | 197.00 | 0.00 | 0.00% | 0.54 | 0 | 10 | 0.91 | 0.96 | 0.00 | -0.12 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 400.00 | 197.20 | 206.00 | 201.60 | 169.24 | 0.00 | 0.00% | 0.50 | 0 | 17 | 0.88 | 0.95 | 0.00 | -0.15 | 6/15/2026 | 7/2/2026 3:59:58 PM EST |
| 410.00 | 188.40 | 196.70 | 192.55 | 189.00 | 0.00 | 0.00% | 0.47 | 0 | 7 | 0.68 | 0.95 | 0.00 | -0.16 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 420.00 | 179.00 | 187.00 | 183.00 | 154.65 | 0.00 | 0.00% | 0.44 | 0 | 12 | 0.67 | 0.94 | 0.00 | -0.18 | 6/15/2026 | 7/2/2026 3:59:58 PM EST |
| 430.00 | 169.70 | 177.90 | 173.80 | 66.22 | 0.00 | 0.00% | 0.40 | 0 | 12 | 0.67 | 0.93 | 0.00 | -0.20 | 5/28/2026 | 7/2/2026 3:59:58 PM EST |
| 440.00 | 160.30 | 168.70 | 164.50 | 83.82 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.66 | 0.92 | 0.00 | -0.22 | 6/8/2026 | 7/2/2026 3:59:58 PM EST |
| 450.00 | 151.20 | 157.40 | 154.30 | 122.83 | 0.00 | 0.00% | 0.34 | 0 | 38 | 0.63 | 0.91 | 0.00 | -0.24 | 6/11/2026 | 7/2/2026 3:59:58 PM EST |
| 460.00 | 142.70 | 150.70 | 146.70 | 57.00 | 0.00 | 0.00% | 0.32 | 0 | 6 | 0.66 | 0.89 | 0.00 | -0.26 | 6/1/2026 | 7/2/2026 3:59:58 PM EST |
| 470.00 | 134.00 | 141.90 | 137.95 | 127.00 | +47.90 | +60.56% | 0.29 | 5 | 15 | 0.65 | 0.88 | 0.00 | -0.29 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 480.00 | 125.50 | 133.50 | 129.50 | 115.64 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.64 | 0.86 | 0.00 | -0.31 | 6/17/2026 | 7/2/2026 3:59:58 PM EST |
| 490.00 | 117.20 | 125.00 | 121.10 | 111.70 | +12.92 | +13.08% | 0.25 | 1 | 1 | 0.63 | 0.84 | 0.00 | -0.33 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 500.00 | 109.20 | 116.80 | 113.00 | 116.03 | 0.00 | 0.00% | 0.23 | 0 | 97 | 0.62 | 0.82 | 0.00 | -0.35 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 510.00 | 100.70 | 109.40 | 105.05 | % | 0.21 | 0 | 0 | 0.61 | 0.80 | 0.00 | -0.38 | 7/2/2026 3:59:58 PM EST | |||
| 520.00 | 93.40 | 102.00 | 97.70 | 83.50 | 0.00 | 0.00% | 0.19 | 0 | 51 | 0.60 | 0.78 | 0.00 | -0.40 | 6/24/2026 | 7/2/2026 3:59:58 PM EST |
| 530.00 | 86.50 | 94.30 | 90.40 | % | 0.17 | 0 | 0 | 0.59 | 0.75 | 0.00 | -0.42 | 7/2/2026 3:59:58 PM EST | |||
| 540.00 | 79.50 | 87.80 | 83.65 | 78.50 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.59 | 0.72 | 0.00 | -0.44 | 6/17/2026 | 7/2/2026 3:59:58 PM EST |
| 550.00 | 73.10 | 80.70 | 76.90 | 84.39 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.58 | 0.69 | 0.00 | -0.46 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 560.00 | 66.80 | 73.60 | 70.20 | 63.19 | -15.99 | -20.20% | 0.13 | 2 | 12 | 0.57 | 0.66 | 0.00 | -0.47 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 570.00 | 60.70 | 67.10 | 63.90 | 57.65 | % | 0.11 | 2 | 0 | 0.57 | 0.63 | 0.00 | -0.49 | 7/2/2026 | 7/2/2026 3:59:58 PM EST | |
| 580.00 | 55.90 | 61.90 | 58.90 | 61.48 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.57 | 0.60 | 0.00 | -0.50 | 6/22/2026 | 7/2/2026 3:59:58 PM EST |
| 590.00 | 50.00 | 57.10 | 53.55 | 60.52 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.56 | 0.57 | 0.00 | -0.51 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 600.00 | 45.90 | 52.80 | 49.35 | 55.27 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.57 | 0.54 | 0.00 | -0.51 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 610.00 | 41.80 | 47.50 | 44.65 | 40.40 | -10.87 | -21.21% | 0.07 | 2 | 1 | 0.57 | 0.50 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 620.00 | 35.60 | 43.90 | 39.75 | 48.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.55 | 0.47 | 0.00 | -0.51 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 630.00 | 32.60 | 38.10 | 35.35 | 36.25 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | 0.44 | 0.00 | -0.50 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 640.00 | 28.90 | 34.20 | 31.55 | 28.03 | -13.37 | -32.30% | 0.05 | 2 | 64 | 0.54 | 0.41 | 0.00 | -0.50 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 650.00 | 25.50 | 33.00 | 29.25 | 40.75 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.55 | 0.38 | 0.00 | -0.48 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 660.00 | 22.50 | 29.90 | 26.20 | 36.80 | 0.00 | 0.00% | 0.04 | 0 | 204 | 0.55 | 0.35 | 0.00 | -0.47 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 670.00 | 19.90 | 27.00 | 23.45 | % | 0.03 | 0 | 0 | 0.55 | 0.33 | 0.00 | -0.45 | 7/2/2026 3:59:58 PM EST | |||
| 680.00 | 17.50 | 22.70 | 20.10 | 20.22 | -4.07 | -16.76% | 0.03 | 1 | 8 | 0.54 | 0.30 | 0.00 | -0.43 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 690.00 | 14.40 | 21.70 | 18.05 | % | 0.03 | 0 | 0 | 0.54 | 0.27 | 0.00 | -0.41 | 7/2/2026 3:59:58 PM EST | |||
| 700.00 | 12.90 | 20.00 | 16.45 | 12.02 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.54 | 0.25 | 0.00 | -0.39 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 710.00 | 11.10 | 18.00 | 14.55 | 10.53 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | 0.22 | 0.00 | -0.37 | 6/26/2026 | 7/2/2026 3:59:58 PM EST |
| 720.00 | 8.30 | 16.00 | 12.15 | 17.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.53 | 0.20 | 0.00 | -0.34 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 730.00 | 7.30 | 14.00 | 10.65 | 15.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | 0.18 | 0.00 | -0.32 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 740.00 | 6.60 | 13.00 | 9.80 | 7.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | 0.16 | 0.00 | -0.29 | 6/17/2026 | 7/2/2026 3:59:58 PM EST |
| 750.00 | 4.00 | 12.00 | 8.00 | % | 0.01 | 0 | 0 | 0.52 | 0.14 | 0.00 | -0.26 | 7/2/2026 3:59:58 PM EST | |||
| 760.00 | 2.90 | 11.00 | 6.95 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.00 | -0.23 | 7/2/2026 3:59:58 PM EST | |||
| 770.00 | 2.25 | 8.20 | 5.23 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.10 | 0.00 | -0.20 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 780.00 | 2.70 | 7.60 | 5.15 | 4.37 | -0.03 | -0.69% | 0.01 | 2 | 14 | 0.51 | 0.09 | 0.00 | -0.18 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 790.00 | 1.00 | 7.70 | 4.35 | % | 0.01 | 0 | 0 | 0.49 | 0.07 | 0.00 | -0.16 | 7/2/2026 3:59:58 PM EST | |||
| 800.00 | 1.70 | 7.00 | 4.35 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | 0.07 | 0.00 | -0.14 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 810.00 | 0.05 | 8.00 | 4.03 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.11 | 7/2/2026 3:59:58 PM EST | |||
| 820.00 | 0.05 | 7.80 | 3.93 | % | 0.00 | 0 | 1 | 0.49 | 0.04 | 0.00 | -0.10 | 7/2/2026 3:59:58 PM EST | |||
| 830.00 | 0.05 | 7.50 | 3.78 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.09 | 7/2/2026 3:59:58 PM EST | |||
| 840.00 | 0.05 | 7.30 | 3.68 | % | 0.00 | 0 | 0 | 0.50 | 0.03 | 0.00 | -0.07 | 7/2/2026 3:59:58 PM EST | |||
| 850.00 | 0.05 | 7.10 | 3.58 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.06 | 7/2/2026 3:59:58 PM EST | |||
| 860.00 | 0.05 | 6.90 | 3.48 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.06 | 7/2/2026 3:59:58 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.06 | 7/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 4.10 | 2.05 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 4.10 | 2.05 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 4.10 | 2.05 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 4.10 | 2.05 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 4.10 | 2.05 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 4.10 | 2.05 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 4.10 | 2.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 4.20 | 2.10 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.77 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 4.20 | 2.10 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/2/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 4.20 | 2.10 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/2/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 4.20 | 2.10 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 7/2/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.02 | 7/2/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.03 | 7/2/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.04 | 7/2/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.04 | 7/2/2026 3:59:58 PM EST | |||
| 310.00 | 0.30 | 4.80 | 2.55 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 7/2/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.11 | 0.00 | 0.00 | -0.05 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.06 | -0.01 | 0.00 | -0.06 | 6/11/2026 | 7/2/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | -0.01 | 0.00 | -0.06 | 6/11/2026 | 7/2/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.97 | -0.01 | 0.00 | -0.07 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 360.00 | 0.05 | 5.90 | 2.98 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.73 | -0.02 | 0.00 | -0.07 | 6/15/2026 | 7/2/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 8.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | -0.02 | 0.00 | -0.10 | 6/2/2026 | 7/2/2026 3:59:58 PM EST |
| 380.00 | 1.40 | 6.30 | 3.85 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.78 | -0.03 | 0.00 | -0.09 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 390.00 | 0.05 | 6.40 | 3.23 | 18.49 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.63 | -0.04 | 0.00 | -0.12 | 5/26/2026 | 7/2/2026 3:59:58 PM EST |
| 400.00 | 0.05 | 3.50 | 1.78 | 3.75 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | -0.05 | 0.00 | -0.15 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 410.00 | 0.45 | 6.90 | 3.68 | 3.12 | -57.08 | -94.82% | 0.01 | 2 | 1 | 0.63 | -0.05 | 0.00 | -0.16 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 420.00 | 1.15 | 7.20 | 4.18 | 3.49 | -1.01 | -22.45% | 0.01 | 4 | 12 | 0.64 | -0.06 | 0.00 | -0.18 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 430.00 | 0.25 | 7.90 | 4.08 | 7.14 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.61 | -0.07 | 0.00 | -0.20 | 6/17/2026 | 7/2/2026 3:59:58 PM EST |
| 440.00 | 0.45 | 8.70 | 4.58 | 78.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | -0.08 | 0.00 | -0.22 | 3/24/2026 | 7/2/2026 3:59:58 PM EST |
| 450.00 | 1.80 | 9.30 | 5.55 | 8.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.09 | 0.00 | -0.24 | 6/17/2026 | 7/2/2026 3:59:58 PM EST |
| 460.00 | 4.60 | 10.00 | 7.30 | 6.26 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.61 | -0.11 | 0.00 | -0.26 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 470.00 | 6.00 | 10.80 | 8.40 | 8.00 | +1.37 | +20.67% | 0.02 | 1 | 2 | 0.60 | -0.12 | 0.00 | -0.29 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 480.00 | 6.50 | 13.20 | 9.85 | 7.78 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.59 | -0.14 | 0.00 | -0.31 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 490.00 | 8.30 | 15.20 | 11.75 | 10.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.59 | -0.16 | 0.00 | -0.33 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 500.00 | 11.00 | 17.30 | 14.15 | 10.80 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.59 | -0.18 | 0.00 | -0.35 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 510.00 | 12.60 | 19.70 | 16.15 | % | 0.03 | 0 | 0 | 0.59 | -0.20 | 0.00 | -0.38 | 7/2/2026 3:59:58 PM EST | |||
| 520.00 | 15.00 | 21.90 | 18.45 | 17.67 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.58 | -0.22 | 0.00 | -0.40 | 6/29/2026 | 7/2/2026 3:59:58 PM EST |
| 530.00 | 18.70 | 24.80 | 21.75 | % | 0.04 | 0 | 0 | 0.58 | -0.25 | 0.00 | -0.42 | 7/2/2026 3:59:58 PM EST | |||
| 540.00 | 22.00 | 28.00 | 25.00 | 20.50 | -4.51 | -18.04% | 0.05 | 1 | 96 | 0.58 | -0.28 | 0.00 | -0.44 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 550.00 | 23.50 | 31.00 | 27.25 | 30.63 | +6.13 | +25.02% | 0.05 | 2 | 4 | 0.56 | -0.31 | 0.00 | -0.46 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 560.00 | 27.80 | 35.00 | 31.40 | 34.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.56 | -0.34 | 0.00 | -0.47 | 6/22/2026 | 7/2/2026 3:59:58 PM EST |
| 570.00 | 32.00 | 39.00 | 35.50 | 39.03 | +4.81 | +14.06% | 0.06 | 1 | 10 | 0.56 | -0.37 | 0.00 | -0.49 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 580.00 | 36.10 | 43.00 | 39.55 | 32.89 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.56 | -0.40 | 0.00 | -0.50 | 6/30/2026 | 7/2/2026 3:59:58 PM EST |
| 590.00 | 40.60 | 47.60 | 44.10 | % | 0.07 | 0 | 0 | 0.55 | -0.43 | 0.00 | -0.51 | 7/2/2026 3:59:58 PM EST | |||
| 600.00 | 46.20 | 53.00 | 49.60 | 47.00 | +0.30 | +0.65% | 0.08 | 1 | 4 | 0.55 | -0.46 | 0.00 | -0.51 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 610.00 | 50.40 | 57.90 | 54.15 | 49.90 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.55 | -0.50 | 0.00 | -0.51 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 620.00 | 56.80 | 64.00 | 60.40 | 157.20 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.55 | -0.53 | 0.00 | -0.51 | 5/7/2026 | 7/2/2026 3:59:58 PM EST |
| 630.00 | 62.80 | 70.00 | 66.40 | % | 0.11 | 0 | 0 | 0.54 | -0.56 | 0.00 | -0.50 | 7/2/2026 3:59:58 PM EST | |||
| 640.00 | 69.30 | 76.00 | 72.65 | 218.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.54 | -0.59 | 0.00 | -0.50 | 4/28/2026 | 7/2/2026 3:59:58 PM EST |
| 650.00 | 76.30 | 83.00 | 79.65 | 85.05 | +11.40 | +15.48% | 0.12 | 1 | 1 | 0.54 | -0.62 | 0.00 | -0.48 | 7/2/2026 | 7/2/2026 3:59:58 PM EST |
| 660.00 | 82.30 | 89.00 | 85.65 | 88.10 | 0.00 | 0.00% | 0.13 | 0 | 46 | 0.53 | -0.65 | 0.00 | -0.47 | 6/25/2026 | 7/2/2026 3:59:58 PM EST |
| 670.00 | 88.80 | 97.00 | 92.90 | 101.53 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.53 | -0.67 | 0.00 | -0.45 | 6/22/2026 | 7/2/2026 3:59:58 PM EST |
| 680.00 | 96.20 | 104.00 | 100.10 | 108.87 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.52 | -0.70 | 0.00 | -0.43 | 6/22/2026 | 7/2/2026 3:59:58 PM EST |
| 690.00 | 104.10 | 111.00 | 107.55 | % | 0.16 | 0 | 0 | 0.52 | -0.73 | 0.00 | -0.41 | 7/2/2026 3:59:58 PM EST | |||
| 700.00 | 111.60 | 120.00 | 115.80 | % | 0.17 | 0 | 0 | 0.52 | -0.75 | 0.00 | -0.39 | 7/2/2026 3:59:58 PM EST | |||
| 710.00 | 119.60 | 127.80 | 123.70 | % | 0.17 | 0 | 0 | 0.51 | -0.78 | 0.00 | -0.37 | 7/2/2026 3:59:58 PM EST | |||
| 720.00 | 127.80 | 136.00 | 131.90 | 220.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.52 | -0.80 | 0.00 | -0.34 | 6/9/2026 | 7/2/2026 3:59:58 PM EST |
| 730.00 | 136.30 | 145.00 | 140.65 | % | 0.19 | 0 | 0 | 0.51 | -0.82 | 0.00 | -0.32 | 7/2/2026 3:59:58 PM EST | |||
| 740.00 | 144.50 | 153.00 | 148.75 | % | 0.20 | 0 | 0 | 0.50 | -0.84 | 0.00 | -0.29 | 7/2/2026 3:59:58 PM EST | |||
| 750.00 | 153.70 | 162.00 | 157.85 | % | 0.21 | 0 | 0 | 0.49 | -0.86 | 0.00 | -0.26 | 7/2/2026 3:59:58 PM EST | |||
| 760.00 | 162.70 | 171.00 | 166.85 | % | 0.22 | 0 | 0 | 0.61 | -0.88 | 0.00 | -0.23 | 7/2/2026 3:59:58 PM EST | |||
| 770.00 | 172.10 | 180.70 | 176.40 | % | 0.23 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.20 | 7/2/2026 3:59:58 PM EST | |||
| 780.00 | 181.50 | 189.00 | 185.25 | % | 0.24 | 0 | 0 | 0.62 | -0.91 | 0.00 | -0.18 | 7/2/2026 3:59:58 PM EST | |||
| 790.00 | 190.80 | 199.00 | 194.90 | % | 0.25 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.16 | 7/2/2026 3:59:58 PM EST | |||
| 800.00 | 199.40 | 208.50 | 203.95 | % | 0.25 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.14 | 7/2/2026 3:59:58 PM EST | |||
| 810.00 | 209.80 | 218.10 | 213.95 | % | 0.26 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.11 | 7/2/2026 3:59:58 PM EST | |||
| 820.00 | 219.50 | 227.80 | 223.65 | % | 0.27 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.10 | 7/2/2026 3:59:58 PM EST | |||
| 830.00 | 229.40 | 237.50 | 233.45 | 220.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.67 | -0.96 | 0.00 | -0.09 | 7/1/2026 | 7/2/2026 3:59:58 PM EST |
| 840.00 | 238.20 | 247.30 | 242.75 | % | 0.29 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.07 | 7/2/2026 3:59:58 PM EST | |||
| 850.00 | 248.00 | 257.20 | 252.60 | % | 0.30 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.06 | 7/2/2026 3:59:58 PM EST | |||
| 860.00 | 258.80 | 267.10 | 262.95 | % | 0.31 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.06 | 7/2/2026 3:59:58 PM EST | |||
| 870.00 | 268.20 | 278.00 | 273.10 | % | 0.31 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.06 | 7/2/2026 3:59:58 PM EST |