Options Chain for ELI LILLY & CO COM (LLY) - $1,127.69 as of 6/26/2026 3:04:26 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
520.00 685.80 698.35 692.08 442.75 0.00 0.00% 1.33 0 1 1.37 1.00 0.00 0.00 5/8/2026 6/26/2026 4:00:01 PM EST
540.00 665.50 678.30 671.90 % 1.24 0 0 1.32 1.00 0.00 0.00 6/26/2026 4:00:01 PM EST
560.00 646.15 658.60 652.38 569.49 0.00 0.00% 1.16 0 25 1.26 1.00 0.00 0.00 6/15/2026 6/26/2026 4:00:01 PM EST
580.00 626.25 638.75 632.50 534.15 0.00 0.00% 1.09 0 1 1.21 1.00 0.00 0.00 5/29/2026 6/26/2026 4:00:01 PM EST
600.00 606.40 618.85 612.63 553.05 0.00 0.00% 1.02 0 2 1.17 1.00 0.00 -0.01 6/8/2026 6/26/2026 4:00:01 PM EST
620.00 586.00 599.00 592.50 371.60 0.00 0.00% 0.96 0 6 1.00 1.00 0.00 -0.02 5/18/2026 6/26/2026 4:00:01 PM EST
640.00 566.15 579.15 572.65 489.20 0.00 0.00% 0.89 0 6 1.00 1.00 0.00 -0.03 6/15/2026 6/26/2026 4:00:01 PM EST
660.00 547.10 559.35 553.23 342.04 0.00 0.00% 0.84 0 12 0.95 1.00 0.00 -0.05 5/6/2026 6/26/2026 4:00:01 PM EST
680.00 526.50 539.35 532.93 473.75 0.00 0.00% 0.78 0 1 0.90 1.00 0.00 -0.06 6/8/2026 6/26/2026 4:00:01 PM EST
700.00 507.00 519.75 513.38 493.51 +90.04 +22.32% 0.73 1 19 0.89 1.00 0.00 -0.07 6/26/2026 6/26/2026 4:00:01 PM EST
720.00 487.70 499.80 493.75 397.75 0.00 0.00% 0.69 0 19 0.84 1.00 0.00 -0.08 5/29/2026 6/26/2026 4:00:01 PM EST
740.00 467.75 480.05 473.90 375.95 0.00 0.00% 0.64 0 6 0.86 0.99 0.00 -0.09 6/24/2026 6/26/2026 4:00:01 PM EST
760.00 447.45 460.50 453.98 398.10 0.00 0.00% 0.60 0 14 0.78 0.99 0.00 -0.10 6/12/2026 6/26/2026 4:00:01 PM EST
780.00 427.70 440.85 434.28 427.47 +89.72 +26.57% 0.56 1 12 0.76 0.99 0.00 -0.12 6/26/2026 6/26/2026 4:00:01 PM EST
800.00 408.10 421.20 414.65 415.00 +77.49 +22.96% 0.52 2 33 0.71 0.99 0.00 -0.14 6/26/2026 6/26/2026 4:00:01 PM EST
810.00 398.30 410.00 404.15 387.80 % 0.50 2 0 0.68 0.98 0.00 -0.14 6/26/2026 6/26/2026 4:00:01 PM EST
820.00 388.50 401.50 395.00 319.90 0.00 0.00% 0.48 0 11 0.69 0.98 0.00 -0.15 6/25/2026 6/26/2026 4:00:01 PM EST
830.00 377.70 391.90 384.80 % 0.46 0 0 0.66 0.98 0.00 -0.17 6/26/2026 4:00:01 PM EST
840.00 368.35 382.15 375.25 290.50 0.00 0.00% 0.45 0 60 0.61 0.98 0.00 -0.18 6/15/2026 6/26/2026 4:00:01 PM EST
850.00 359.30 372.40 365.85 294.50 % 0.43 1 0 0.60 0.97 0.00 -0.19 6/26/2026 6/26/2026 4:00:01 PM EST
860.00 350.45 362.75 356.60 339.35 +62.90 +22.76% 0.41 6 47 0.63 0.97 0.00 -0.20 6/26/2026 6/26/2026 4:00:01 PM EST
870.00 339.90 353.05 346.48 327.75 % 0.40 2 0 0.63 0.97 0.00 -0.22 6/26/2026 6/26/2026 4:00:01 PM EST
880.00 330.25 343.45 336.85 258.85 0.00 0.00% 0.38 0 53 0.57 0.96 0.00 -0.23 6/24/2026 6/26/2026 4:00:01 PM EST
890.00 321.80 333.85 327.83 310.65 % 0.37 2 0 0.55 0.96 0.00 -0.24 6/26/2026 6/26/2026 4:00:01 PM EST
900.00 312.95 324.30 318.63 304.15 +66.35 +27.91% 0.35 13 138 0.55 0.95 0.00 -0.26 6/26/2026 6/26/2026 4:00:01 PM EST
910.00 302.00 314.80 308.40 % 0.34 0 0 0.54 0.95 0.00 -0.27 6/26/2026 4:00:01 PM EST
920.00 294.80 305.30 300.05 221.20 0.00 0.00% 0.33 0 137 0.56 0.95 0.00 -0.29 6/24/2026 6/26/2026 4:00:01 PM EST
930.00 283.05 295.90 289.48 % 0.31 0 0 0.52 0.94 0.00 -0.30 6/26/2026 4:00:01 PM EST
940.00 274.05 286.50 280.28 263.35 +76.21 +40.73% 0.30 2 80 0.51 0.93 0.00 -0.32 6/26/2026 6/26/2026 4:00:01 PM EST
950.00 264.10 277.20 270.65 % 0.28 0 0 0.50 0.93 0.00 -0.34 6/26/2026 4:00:01 PM EST
960.00 256.55 268.00 262.28 250.00 +66.95 +36.58% 0.27 3 142 0.49 0.92 0.00 -0.35 6/26/2026 6/26/2026 4:00:01 PM EST
970.00 245.65 258.90 252.28 253.99 +79.44 +45.52% 0.26 1 1 0.44 0.91 0.00 -0.37 6/26/2026 6/26/2026 4:00:01 PM EST
980.00 238.95 250.60 244.78 214.15 +60.70 +39.56% 0.25 1 323 0.43 0.91 0.00 -0.39 6/26/2026 6/26/2026 4:00:01 PM EST
990.00 230.10 240.85 235.48 174.25 0.00 0.00% 0.24 0 5 0.43 0.90 0.00 -0.40 6/25/2026 6/26/2026 4:00:01 PM EST
1,000.00 221.00 232.05 226.53 223.91 +85.86 +62.20% 0.23 15 377 0.44 0.89 0.00 -0.42 6/26/2026 6/26/2026 4:00:01 PM EST
1,010.00 212.30 223.35 217.83 214.45 +83.60 +63.89% 0.22 1 6 0.43 0.88 0.00 -0.44 6/26/2026 6/26/2026 4:00:01 PM EST
1,020.00 203.60 214.80 209.20 195.55 +44.85 +29.77% 0.21 2 136 0.43 0.87 0.00 -0.46 6/26/2026 6/26/2026 4:00:01 PM EST
1,030.00 196.00 205.50 200.75 119.55 0.00 0.00% 0.19 0 4 0.43 0.86 0.00 -0.48 6/24/2026 6/26/2026 4:00:01 PM EST
1,040.00 188.00 198.00 193.00 192.73 +66.43 +52.60% 0.19 29 233 0.44 0.84 0.00 -0.50 6/26/2026 6/26/2026 4:00:01 PM EST
1,050.00 180.00 189.75 184.88 180.22 +60.22 +50.19% 0.18 26 16 0.43 0.83 0.00 -0.52 6/26/2026 6/26/2026 4:00:01 PM EST
1,060.00 169.25 182.00 175.63 177.66 +71.71 +67.69% 0.17 25 389 0.43 0.82 0.00 -0.53 6/26/2026 6/26/2026 4:00:01 PM EST
1,070.00 164.00 173.05 168.53 106.74 0.00 0.00% 0.16 0 2 0.42 0.81 0.00 -0.55 6/25/2026 6/26/2026 4:00:01 PM EST
1,080.00 156.00 165.30 160.65 156.07 +55.87 +55.76% 0.15 16 191 0.42 0.79 0.00 -0.57 6/26/2026 6/26/2026 4:00:01 PM EST
1,090.00 149.25 158.00 153.63 142.90 +46.55 +48.32% 0.14 12 32 0.42 0.77 0.00 -0.59 6/26/2026 6/26/2026 4:00:01 PM EST
1,100.00 141.05 152.00 146.53 147.38 +57.98 +64.86% 0.13 123 948 0.42 0.76 0.00 -0.61 6/26/2026 6/26/2026 4:00:01 PM EST
1,110.00 134.95 143.95 139.45 140.00 +60.66 +76.46% 0.13 7 13 0.42 0.74 0.00 -0.62 6/26/2026 6/26/2026 4:00:01 PM EST
1,120.00 127.95 136.55 132.25 133.38 +53.82 +67.65% 0.12 53 534 0.42 0.72 0.00 -0.64 6/26/2026 6/26/2026 4:00:01 PM EST
1,130.00 121.00 130.75 125.88 120.72 +48.72 +67.67% 0.11 7 43 0.42 0.70 0.00 -0.65 6/26/2026 6/26/2026 4:00:01 PM EST
1,140.00 115.10 124.25 119.68 115.10 +44.77 +63.66% 0.10 103 379 0.42 0.68 0.00 -0.67 6/26/2026 6/26/2026 4:00:01 PM EST
1,150.00 108.70 117.85 113.28 114.60 +51.15 +80.62% 0.10 12 16 0.42 0.66 0.00 -0.68 6/26/2026 6/26/2026 4:00:01 PM EST
1,160.00 103.00 111.10 107.05 106.39 +46.61 +77.97% 0.09 64 482 0.42 0.64 0.00 -0.69 6/26/2026 6/26/2026 4:00:01 PM EST
1,170.00 97.95 105.00 101.48 105.00 +48.29 +85.16% 0.09 45 69 0.42 0.62 0.00 -0.70 6/26/2026 6/26/2026 4:00:01 PM EST
1,180.00 92.60 99.00 95.80 95.78 +43.03 +81.58% 0.08 23 350 0.42 0.60 0.00 -0.71 6/26/2026 6/26/2026 4:00:01 PM EST
1,190.00 86.35 94.00 90.18 92.59 +45.09 +94.93% 0.08 50 28 0.41 0.58 0.00 -0.72 6/26/2026 6/26/2026 4:00:01 PM EST
1,200.00 81.00 90.00 85.50 86.37 +41.93 +94.36% 0.07 330 2,550 0.42 0.56 0.00 -0.73 6/26/2026 6/26/2026 4:00:01 PM EST
1,210.00 76.90 83.95 80.43 82.00 +39.33 +92.18% 0.07 32 53 0.41 0.54 0.00 -0.73 6/26/2026 6/26/2026 4:00:01 PM EST
1,220.00 73.00 79.00 76.00 73.05 +37.00 +102.64% 0.06 74 291 0.42 0.52 0.00 -0.73 6/26/2026 6/26/2026 4:00:01 PM EST
1,230.00 68.10 74.85 71.48 72.52 +36.12 +99.24% 0.06 45 16 0.41 0.50 0.00 -0.73 6/26/2026 6/26/2026 4:00:01 PM EST
1,240.00 64.00 70.95 67.48 66.25 +29.95 +82.51% 0.05 87 473 0.42 0.48 0.00 -0.73 6/26/2026 6/26/2026 4:00:01 PM EST
1,250.00 58.55 66.00 62.28 63.50 +32.83 +107.05% 0.05 125 27 0.41 0.46 0.00 -0.73 6/26/2026 6/26/2026 4:00:01 PM EST
1,260.00 56.00 63.00 59.50 59.78 +29.83 +99.60% 0.05 52 560 0.42 0.44 0.00 -0.73 6/26/2026 6/26/2026 4:00:01 PM EST
1,270.00 52.00 59.00 55.50 54.75 +24.70 +82.20% 0.04 16 21 0.41 0.42 0.00 -0.72 6/26/2026 6/26/2026 4:00:01 PM EST
1,280.00 49.00 55.00 52.00 51.45 +26.45 +105.80% 0.04 49 173 0.41 0.40 0.00 -0.71 6/26/2026 6/26/2026 4:00:01 PM EST
1,300.00 42.40 48.90 45.65 45.66 +24.46 +115.38% 0.04 432 1,022 0.42 0.37 0.00 -0.69 6/26/2026 6/26/2026 4:00:01 PM EST
1,320.00 36.00 43.00 39.50 40.00 +22.00 +122.23% 0.03 69 181 0.41 0.33 0.00 -0.67 6/26/2026 6/26/2026 4:00:01 PM EST
1,340.00 31.80 37.25 34.53 34.65 +19.60 +130.24% 0.03 25 2,035 0.42 0.30 0.00 -0.64 6/26/2026 6/26/2026 4:00:01 PM EST
1,360.00 26.50 32.75 29.63 27.95 +15.00 +115.83% 0.02 22 164 0.41 0.27 0.00 -0.61 6/26/2026 6/26/2026 4:00:01 PM EST
1,380.00 22.60 28.05 25.33 25.33 +12.68 +100.24% 0.02 65 369 0.41 0.24 0.00 -0.58 6/26/2026 6/26/2026 4:00:01 PM EST
1,400.00 20.20 24.80 22.50 22.80 +13.00 +132.66% 0.02 69 365 0.42 0.21 0.00 -0.54 6/26/2026 6/26/2026 4:00:01 PM EST
1,420.00 17.40 20.75 19.08 19.70 +10.35 +110.70% 0.01 41 84 0.42 0.19 0.00 -0.50 6/26/2026 6/26/2026 4:00:01 PM EST
1,440.00 14.75 18.10 16.43 16.70 +10.65 +176.04% 0.01 39 35 0.42 0.17 0.00 -0.46 6/26/2026 6/26/2026 4:00:01 PM EST
1,460.00 12.55 15.60 14.08 14.70 +10.43 +244.27% 0.01 23 26 0.42 0.15 0.00 -0.43 6/26/2026 6/26/2026 4:00:01 PM EST
1,480.00 10.35 14.90 12.63 12.19 +1.27 +11.63% 0.01 7 6 0.42 0.13 0.00 -0.39 6/26/2026 6/26/2026 4:00:01 PM EST
1,500.00 7.75 12.30 10.03 10.47 +5.97 +132.67% 0.01 63 443 0.42 0.11 0.00 -0.35 6/26/2026 6/26/2026 4:00:01 PM EST
1,520.00 8.50 10.00 9.25 9.45 +5.68 +150.67% 0.01 22 57 0.43 0.10 0.00 -0.32 6/26/2026 6/26/2026 4:00:01 PM EST
1,540.00 5.45 9.15 7.30 8.05 +3.85 +91.67% 0.00 13 17 0.42 0.08 0.00 -0.29 6/26/2026 6/26/2026 4:00:01 PM EST
1,560.00 6.00 9.25 7.63 6.65 +3.94 +145.39% 0.00 3 43 0.44 0.07 0.00 -0.26 6/26/2026 6/26/2026 4:00:01 PM EST
1,580.00 4.85 6.60 5.73 4.50 +2.05 +83.68% 0.00 1 335 0.43 0.06 0.00 -0.23 6/26/2026 6/26/2026 4:00:01 PM EST
1,600.00 2.71 5.90 4.31 5.25 +2.91 +124.36% 0.00 38 49 0.42 0.06 0.00 -0.21 6/26/2026 6/26/2026 4:00:01 PM EST
1,620.00 2.19 5.55 3.87 4.70 +2.92 +164.05% 0.00 14 7 0.42 0.05 0.00 -0.19 6/26/2026 6/26/2026 4:00:01 PM EST
1,640.00 3.45 4.75 4.10 4.10 +2.43 +145.51% 0.00 11 51 0.44 0.04 0.00 -0.16 6/26/2026 6/26/2026 4:00:01 PM EST
1,660.00 2.00 4.65 3.33 % 0.00 0 0 0.44 0.04 0.00 -0.15 6/26/2026 4:00:01 PM EST
1,680.00 2.19 4.80 3.50 1.13 0.00 0.00% 0.00 0 1 0.45 0.03 0.00 -0.13 6/23/2026 6/26/2026 4:00:01 PM EST
1,700.00 2.23 6.45 4.34 2.90 +1.18 +68.61% 0.00 1 13 0.48 0.03 0.00 -0.11 6/26/2026 6/26/2026 4:00:01 PM EST
1,720.00 1.86 2.70 2.28 2.35 +1.25 +113.64% 0.00 4 1 0.45 0.02 0.00 -0.10 6/26/2026 6/26/2026 4:00:01 PM EST
1,740.00 1.00 5.75 3.38 1.87 +0.37 +24.67% 0.00 1 3 0.48 0.02 0.00 -0.09 6/26/2026 6/26/2026 4:00:01 PM EST
1,760.00 0.31 3.55 1.93 1.29 -1.35 -51.14% 0.00 1 7 0.44 0.02 0.00 -0.08 6/26/2026 6/26/2026 4:00:01 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
520.00 0.00 4.30 2.15 0.20 0.00 0.00% 0.00 0 28 1.17 0.00 0.00 0.00 6/24/2026 6/26/2026 4:00:01 PM EST
540.00 0.00 4.35 2.18 0.24 0.00 0.00% 0.00 0 17 1.12 0.00 0.00 0.00 6/24/2026 6/26/2026 4:00:01 PM EST
560.00 0.00 4.35 2.18 0.33 0.00 0.00% 0.00 0 39 1.08 0.00 0.00 0.00 6/24/2026 6/26/2026 4:00:01 PM EST
580.00 0.00 4.40 2.20 2.07 0.00 0.00% 0.00 0 5 1.04 0.00 0.00 0.00 5/1/2026 6/26/2026 4:00:01 PM EST
600.00 0.00 1.05 0.53 0.83 0.00 0.00% 0.00 0 43 0.80 0.00 0.00 -0.01 6/2/2026 6/26/2026 4:00:01 PM EST
620.00 0.00 0.68 0.34 0.34 -1.43 -80.80% 0.00 5 29 0.72 0.00 0.00 -0.02 6/26/2026 6/26/2026 4:00:01 PM EST
640.00 0.00 1.57 0.79 0.71 0.00 0.00% 0.00 0 26 0.77 0.00 0.00 -0.03 6/25/2026 6/26/2026 4:00:01 PM EST
660.00 0.03 0.78 0.41 0.78 0.00 0.00% 0.00 1 47 0.58 0.00 0.00 -0.05 6/26/2026 6/26/2026 4:00:01 PM EST
680.00 0.16 0.82 0.49 0.62 -0.23 -27.06% 0.00 2 57 0.59 0.00 0.00 -0.06 6/26/2026 6/26/2026 4:00:01 PM EST
700.00 0.05 0.70 0.38 0.38 -0.59 -60.83% 0.00 13 83 0.54 0.00 0.00 -0.07 6/26/2026 6/26/2026 4:00:01 PM EST
720.00 0.24 1.96 1.10 1.20 0.00 0.00% 0.00 0 180 0.59 0.00 0.00 -0.08 6/25/2026 6/26/2026 4:00:01 PM EST
740.00 0.15 2.27 1.21 1.22 0.00 0.00% 0.00 0 125 0.56 -0.01 0.00 -0.09 6/25/2026 6/26/2026 4:00:01 PM EST
760.00 0.05 2.94 1.50 2.00 0.00 0.00% 0.00 0 236 0.52 -0.01 0.00 -0.10 6/23/2026 6/26/2026 4:00:01 PM EST
780.00 0.67 1.80 1.24 1.91 0.00 0.00% 0.00 0 415 0.53 -0.01 0.00 -0.12 6/25/2026 6/26/2026 4:00:01 PM EST
800.00 1.04 1.98 1.51 1.03 -1.41 -57.79% 0.00 12 327 0.52 -0.01 0.00 -0.14 6/26/2026 6/26/2026 4:00:01 PM EST
810.00 1.21 2.29 1.75 % 0.00 0 0 0.52 -0.02 0.00 -0.14 6/26/2026 4:00:01 PM EST
820.00 1.19 2.73 1.96 2.78 0.00 0.00% 0.00 0 357 0.51 -0.02 0.00 -0.15 6/25/2026 6/26/2026 4:00:01 PM EST
830.00 1.51 2.80 2.16 3.23 0.00 0.00% 0.00 0 2 0.51 -0.02 0.00 -0.17 6/25/2026 6/26/2026 4:00:01 PM EST
840.00 1.70 2.83 2.27 2.12 -1.20 -36.15% 0.00 13 374 0.49 -0.02 0.00 -0.18 6/26/2026 6/26/2026 4:00:01 PM EST
850.00 1.97 3.00 2.49 2.82 -1.27 -31.06% 0.00 10 4 0.49 -0.03 0.00 -0.19 6/26/2026 6/26/2026 4:00:01 PM EST
860.00 2.20 3.25 2.73 2.70 -1.65 -37.94% 0.00 5 376 0.49 -0.03 0.00 -0.20 6/26/2026 6/26/2026 4:00:01 PM EST
870.00 2.25 3.65 2.95 % 0.00 0 0 0.48 -0.03 0.00 -0.22 6/26/2026 4:00:01 PM EST
880.00 2.98 3.75 3.37 3.35 -1.95 -36.80% 0.00 6 258 0.48 -0.04 0.00 -0.23 6/26/2026 6/26/2026 4:00:01 PM EST
890.00 2.95 4.40 3.68 4.05 -2.60 -39.10% 0.00 4 5 0.47 -0.04 0.00 -0.24 6/26/2026 6/26/2026 4:00:01 PM EST
900.00 3.35 4.65 4.00 4.01 -2.79 -41.03% 0.00 47 594 0.47 -0.05 0.00 -0.26 6/26/2026 6/26/2026 4:00:01 PM EST
910.00 3.85 5.95 4.90 4.46 -3.04 -40.54% 0.01 3 2 0.47 -0.05 0.00 -0.27 6/26/2026 6/26/2026 4:00:01 PM EST
920.00 4.35 5.60 4.98 5.25 -3.15 -37.50% 0.01 92 610 0.46 -0.05 0.00 -0.29 6/26/2026 6/26/2026 4:00:01 PM EST
930.00 4.80 6.25 5.53 5.50 -4.00 -42.11% 0.01 11 12 0.46 -0.06 0.00 -0.30 6/26/2026 6/26/2026 4:00:01 PM EST
940.00 5.35 6.65 6.00 5.97 -4.83 -44.73% 0.01 43 961 0.45 -0.07 0.00 -0.32 6/26/2026 6/26/2026 4:00:01 PM EST
950.00 5.90 7.20 6.55 6.64 -6.51 -49.51% 0.01 75 3 0.44 -0.07 0.00 -0.34 6/26/2026 6/26/2026 4:00:01 PM EST
960.00 6.55 8.30 7.43 7.25 -6.60 -47.66% 0.01 200 526 0.44 -0.08 0.00 -0.35 6/26/2026 6/26/2026 4:00:01 PM EST
970.00 7.35 9.30 8.33 8.47 -6.63 -43.91% 0.01 13 1 0.44 -0.09 0.00 -0.37 6/26/2026 6/26/2026 4:00:01 PM EST
980.00 8.25 9.70 8.98 9.11 -7.34 -44.62% 0.01 213 296 0.43 -0.10 0.00 -0.39 6/26/2026 6/26/2026 4:00:01 PM EST
990.00 9.35 11.55 10.45 10.30 -8.00 -43.72% 0.01 8 42 0.44 -0.10 0.00 -0.40 6/26/2026 6/26/2026 4:00:01 PM EST
1,000.00 10.45 12.00 11.23 11.36 -7.69 -40.37% 0.01 223 420 0.43 -0.11 0.00 -0.42 6/26/2026 6/26/2026 4:00:01 PM EST
1,010.00 11.40 13.25 12.33 12.33 -10.12 -45.08% 0.01 61 68 0.43 -0.12 0.00 -0.44 6/26/2026 6/26/2026 4:00:01 PM EST
1,020.00 12.20 15.05 13.63 13.90 -11.35 -44.95% 0.01 99 414 0.42 -0.13 0.00 -0.46 6/26/2026 6/26/2026 4:00:01 PM EST
1,030.00 14.05 16.65 15.35 15.45 -13.10 -45.89% 0.01 17 25 0.42 -0.14 0.00 -0.48 6/26/2026 6/26/2026 4:00:01 PM EST
1,040.00 15.65 18.20 16.93 17.15 -13.85 -44.68% 0.02 45 321 0.42 -0.15 0.00 -0.50 6/26/2026 6/26/2026 4:00:01 PM EST
1,050.00 15.85 19.55 17.70 18.00 -17.40 -49.16% 0.02 121 30 0.41 -0.17 0.00 -0.52 6/26/2026 6/26/2026 4:00:01 PM EST
1,060.00 17.00 23.15 20.08 21.33 -17.19 -44.63% 0.02 60 167 0.41 -0.18 0.00 -0.53 6/26/2026 6/26/2026 4:00:01 PM EST
1,070.00 20.95 25.35 23.15 23.25 -18.45 -44.25% 0.02 8 28 0.42 -0.20 0.00 -0.55 6/26/2026 6/26/2026 4:00:01 PM EST
1,080.00 23.05 27.00 25.03 25.95 -19.80 -43.28% 0.02 113 244 0.41 -0.21 0.00 -0.57 6/26/2026 6/26/2026 4:00:01 PM EST
1,090.00 25.75 30.10 27.93 26.32 -23.03 -46.67% 0.03 22 18 0.41 -0.23 0.00 -0.59 6/26/2026 6/26/2026 4:00:01 PM EST
1,100.00 27.55 33.10 30.33 29.22 -25.21 -46.32% 0.03 119 245 0.41 -0.24 0.00 -0.61 6/26/2026 6/26/2026 4:00:01 PM EST
1,110.00 31.40 38.15 34.78 33.91 -26.09 -43.49% 0.03 20 19 0.41 -0.26 0.00 -0.62 6/26/2026 6/26/2026 4:00:01 PM EST
1,120.00 33.30 39.20 36.25 35.90 -23.19 -39.25% 0.03 27 141 0.41 -0.28 0.00 -0.64 6/26/2026 6/26/2026 4:00:01 PM EST
1,130.00 37.50 43.00 40.25 41.40 -31.03 -42.85% 0.04 20 29 0.41 -0.30 0.00 -0.65 6/26/2026 6/26/2026 4:00:01 PM EST
1,140.00 39.00 47.00 43.00 48.00 -25.40 -34.61% 0.04 25 191 0.41 -0.32 0.00 -0.67 6/26/2026 6/26/2026 4:00:01 PM EST
1,150.00 44.35 54.00 49.18 47.74 -31.01 -39.38% 0.04 27 9 0.41 -0.34 0.00 -0.68 6/26/2026 6/26/2026 4:00:01 PM EST
1,160.00 48.35 53.80 51.08 50.91 -42.92 -45.75% 0.04 34 53 0.41 -0.36 0.00 -0.69 6/26/2026 6/26/2026 4:00:01 PM EST
1,170.00 52.15 59.00 55.58 59.25 -45.25 -43.31% 0.05 11 6 0.41 -0.38 0.00 -0.70 6/26/2026 6/26/2026 4:00:01 PM EST
1,180.00 56.40 63.00 59.70 60.95 -34.51 -36.16% 0.05 12 24 0.41 -0.40 0.00 -0.71 6/26/2026 6/26/2026 4:00:01 PM EST
1,190.00 61.00 67.00 64.00 67.00 % 0.05 13 0 0.40 -0.42 0.00 -0.72 6/26/2026 6/26/2026 4:00:01 PM EST
1,200.00 66.05 72.30 69.18 68.10 -37.83 -35.72% 0.06 36 143 0.41 -0.44 0.00 -0.73 6/26/2026 6/26/2026 4:00:01 PM EST
1,210.00 70.95 78.00 74.48 75.75 % 0.06 8 0 0.41 -0.46 0.00 -0.73 6/26/2026 6/26/2026 4:00:01 PM EST
1,220.00 76.05 84.70 80.38 81.00 -59.85 -42.50% 0.07 10 29 0.40 -0.48 0.00 -0.73 6/26/2026 6/26/2026 4:00:01 PM EST
1,230.00 81.15 88.00 84.58 83.02 % 0.07 3 0 0.40 -0.50 0.00 -0.73 6/26/2026 6/26/2026 4:00:01 PM EST
1,240.00 87.80 93.95 90.88 89.55 -72.45 -44.73% 0.07 10 44 0.40 -0.52 0.00 -0.73 6/26/2026 6/26/2026 4:00:01 PM EST
1,250.00 90.20 100.50 95.35 % 0.08 0 0 0.40 -0.54 0.00 -0.73 6/26/2026 4:00:01 PM EST
1,260.00 97.80 106.60 102.20 112.56 -68.19 -37.73% 0.08 2 21 0.40 -0.56 0.00 -0.73 6/26/2026 6/26/2026 4:00:01 PM EST
1,270.00 104.15 114.90 109.53 175.10 0.00 0.00% 0.09 0 4 0.41 -0.58 0.00 -0.72 6/23/2026 6/26/2026 4:00:01 PM EST
1,280.00 109.85 119.95 114.90 170.60 0.00 0.00% 0.09 0 5 0.40 -0.60 0.00 -0.71 6/15/2026 6/26/2026 4:00:01 PM EST
1,300.00 123.55 133.00 128.28 141.34 -32.21 -18.56% 0.10 1 8 0.40 -0.63 0.00 -0.69 6/26/2026 6/26/2026 4:00:01 PM EST
1,320.00 137.80 148.00 142.90 203.65 0.00 0.00% 0.11 0 7 0.40 -0.67 0.00 -0.67 6/15/2026 6/26/2026 4:00:01 PM EST
1,340.00 152.80 162.20 157.50 236.30 0.00 0.00% 0.12 0 10 0.40 -0.70 0.00 -0.64 6/23/2026 6/26/2026 4:00:01 PM EST
1,360.00 168.25 177.45 172.85 201.60 -11.37 -5.34% 0.13 1 5 0.40 -0.73 0.00 -0.61 6/26/2026 6/26/2026 4:00:01 PM EST
1,380.00 183.40 194.00 188.70 256.65 0.00 0.00% 0.14 0 7 0.39 -0.76 0.00 -0.58 6/15/2026 6/26/2026 4:00:01 PM EST
1,400.00 199.65 210.20 204.93 294.30 0.00 0.00% 0.15 0 6 0.39 -0.79 0.00 -0.54 6/17/2026 6/26/2026 4:00:01 PM EST
1,420.00 217.45 227.60 222.53 312.56 0.00 0.00% 0.16 0 1 0.39 -0.81 0.00 -0.50 6/17/2026 6/26/2026 4:00:01 PM EST
1,440.00 235.00 245.30 240.15 320.05 0.00 0.00% 0.17 0 1 0.39 -0.83 0.00 -0.46 6/16/2026 6/26/2026 4:00:01 PM EST
1,460.00 252.35 263.15 257.75 % 0.18 0 0 0.38 -0.85 0.00 -0.43 6/26/2026 4:00:01 PM EST
1,480.00 270.65 281.40 276.03 % 0.19 0 0 0.38 -0.87 0.00 -0.39 6/26/2026 4:00:01 PM EST
1,500.00 289.15 299.85 294.50 % 0.20 0 0 0.37 -0.89 0.00 -0.35 6/26/2026 4:00:01 PM EST
1,520.00 308.10 318.80 313.45 326.70 % 0.21 2 0 0.37 -0.90 0.00 -0.32 6/26/2026 6/26/2026 4:00:01 PM EST
1,540.00 327.25 337.70 332.48 348.45 % 0.22 2 0 0.50 -0.92 0.00 -0.29 6/26/2026 6/26/2026 4:00:01 PM EST
1,560.00 346.50 357.50 352.00 364.90 -98.25 -21.22% 0.23 2 0 0.52 -0.93 0.00 -0.26 6/26/2026 6/26/2026 4:00:01 PM EST
1,580.00 366.00 379.10 372.55 % 0.24 0 0 0.52 -0.94 0.00 -0.23 6/26/2026 4:00:01 PM EST
1,600.00 385.80 397.40 391.60 % 0.24 0 0 0.54 -0.94 0.00 -0.21 6/26/2026 4:00:01 PM EST
1,620.00 405.30 417.10 411.20 % 0.25 0 0 0.55 -0.95 0.00 -0.19 6/26/2026 4:00:01 PM EST
1,640.00 425.10 437.80 431.45 % 0.26 0 0 0.56 -0.96 0.00 -0.16 6/26/2026 4:00:01 PM EST
1,660.00 445.05 457.60 451.33 % 0.27 0 0 0.58 -0.96 0.00 -0.15 6/26/2026 4:00:01 PM EST
1,680.00 465.05 478.05 471.55 % 0.28 0 0 0.60 -0.97 0.00 -0.13 6/26/2026 4:00:01 PM EST
1,700.00 485.00 497.45 491.23 576.60 0.00 0.00% 0.29 0 0 0.61 -0.97 0.00 -0.11 6/16/2026 6/26/2026 4:00:01 PM EST
1,720.00 505.05 519.65 512.35 % 0.30 0 0 0.63 -0.98 0.00 -0.10 6/26/2026 4:00:01 PM EST
1,740.00 525.05 541.45 533.25 % 0.31 0 0 0.64 -0.98 0.00 -0.09 6/26/2026 4:00:01 PM EST
1,760.00 545.05 558.05 551.55 % 0.31 0 0 0.66 -0.98 0.00 -0.08 6/26/2026 4:00:01 PM EST