Options Chain for CATERPILLAR INC COM (CAT) - $890.11 as of 5/1/2026 1:39:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 554.35 | 571.00 | 562.68 | % | 1.71 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:07 PM EST | |||
| 340.00 | 545.25 | 561.10 | 553.18 | % | 1.63 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 350.00 | 535.35 | 551.05 | 543.20 | 448.56 | 0.00 | 0.00% | 1.55 | 0 | 12 | 1.10 | 1.00 | 0.00 | -0.01 | 4/20/2026 | 5/1/2026 4:00:07 PM EST |
| 360.00 | 525.30 | 541.35 | 533.33 | % | 1.48 | 0 | 2 | 1.07 | 1.00 | 0.00 | -0.01 | 5/1/2026 4:00:07 PM EST | |||
| 370.00 | 515.45 | 531.45 | 523.45 | % | 1.41 | 0 | 2 | 1.04 | 1.00 | 0.00 | -0.02 | 5/1/2026 4:00:07 PM EST | |||
| 380.00 | 505.45 | 521.60 | 513.53 | 348.00 | 0.00 | 0.00% | 1.35 | 0 | 23 | 1.02 | 1.00 | 0.00 | -0.03 | 4/2/2026 | 5/1/2026 4:00:07 PM EST |
| 390.00 | 495.70 | 511.55 | 503.63 | 398.80 | 0.00 | 0.00% | 1.29 | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.03 | 4/9/2026 | 5/1/2026 4:00:07 PM EST |
| 400.00 | 485.95 | 501.85 | 493.90 | % | 1.23 | 0 | 1 | 0.96 | 1.00 | 0.00 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 410.00 | 476.10 | 492.00 | 484.05 | % | 1.18 | 0 | 3 | 0.94 | 1.00 | 0.00 | -0.03 | 5/1/2026 4:00:07 PM EST | |||
| 420.00 | 466.25 | 481.95 | 474.10 | 397.55 | 0.00 | 0.00% | 1.13 | 0 | 1 | 0.92 | 1.00 | 0.00 | -0.03 | 4/28/2026 | 5/1/2026 4:00:07 PM EST |
| 430.00 | 456.45 | 472.10 | 464.28 | 295.03 | 0.00 | 0.00% | 1.08 | 0 | 13 | 0.89 | 1.00 | 0.00 | -0.04 | 3/24/2026 | 5/1/2026 4:00:07 PM EST |
| 440.00 | 446.45 | 462.30 | 454.38 | 286.54 | 0.00 | 0.00% | 1.03 | 0 | 17 | 0.87 | 1.00 | 0.00 | -0.04 | 3/24/2026 | 5/1/2026 4:00:07 PM EST |
| 450.00 | 436.80 | 452.50 | 444.65 | 347.54 | 0.00 | 0.00% | 0.99 | 0 | 22 | 0.84 | 0.99 | 0.00 | -0.05 | 4/10/2026 | 5/1/2026 4:00:07 PM EST |
| 460.00 | 427.05 | 442.75 | 434.90 | 311.25 | 0.00 | 0.00% | 0.95 | 0 | 10 | 0.82 | 0.99 | 0.00 | -0.05 | 4/16/2026 | 5/1/2026 4:00:07 PM EST |
| 470.00 | 417.30 | 433.00 | 425.15 | 302.99 | 0.00 | 0.00% | 0.90 | 0 | 32 | 0.80 | 0.99 | 0.00 | -0.05 | 4/16/2026 | 5/1/2026 4:00:07 PM EST |
| 480.00 | 407.55 | 423.45 | 415.50 | 293.70 | 0.00 | 0.00% | 0.87 | 0 | 9 | 0.79 | 0.99 | 0.00 | -0.05 | 4/16/2026 | 5/1/2026 4:00:07 PM EST |
| 490.00 | 397.85 | 413.85 | 405.85 | 283.49 | 0.00 | 0.00% | 0.83 | 0 | 6 | 0.72 | 0.99 | 0.00 | -0.06 | 4/16/2026 | 5/1/2026 4:00:07 PM EST |
| 500.00 | 388.00 | 403.90 | 395.95 | 395.38 | +47.19 | +13.56% | 0.79 | 1 | 86 | 0.68 | 0.99 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 510.00 | 378.30 | 394.25 | 386.28 | 385.76 | % | 0.76 | 1 | 32 | 0.72 | 0.99 | 0.00 | -0.08 | 5/1/2026 | 5/1/2026 4:00:07 PM EST | |
| 520.00 | 368.70 | 384.65 | 376.68 | 183.91 | 0.00 | 0.00% | 0.72 | 0 | 10 | 0.71 | 0.98 | 0.00 | -0.09 | 3/30/2026 | 5/1/2026 4:00:07 PM EST |
| 530.00 | 361.65 | 375.20 | 368.43 | % | 0.70 | 0 | 7 | 0.69 | 0.98 | 0.00 | -0.09 | 5/1/2026 4:00:07 PM EST | |||
| 540.00 | 352.90 | 365.55 | 359.23 | % | 0.67 | 0 | 8 | 0.68 | 0.98 | 0.00 | -0.10 | 5/1/2026 4:00:07 PM EST | |||
| 550.00 | 343.35 | 356.10 | 349.73 | % | 0.64 | 0 | 6 | 0.66 | 0.97 | 0.00 | -0.11 | 5/1/2026 4:00:07 PM EST | |||
| 560.00 | 335.30 | 344.00 | 339.65 | 287.52 | 0.00 | 0.00% | 0.61 | 0 | 6 | 0.63 | 0.97 | 0.00 | -0.12 | 4/23/2026 | 5/1/2026 4:00:07 PM EST |
| 570.00 | 324.50 | 335.75 | 330.13 | 331.90 | 0.00 | 0.00% | 0.58 | 0 | 14 | 0.61 | 0.97 | 0.00 | -0.13 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 580.00 | 315.10 | 325.65 | 320.38 | 319.95 | +9.06 | +2.92% | 0.55 | 5 | 65 | 0.58 | 0.96 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 590.00 | 305.85 | 318.75 | 312.30 | 313.20 | 0.00 | 0.00% | 0.53 | 0 | 22 | 0.61 | 0.96 | 0.00 | -0.15 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 600.00 | 296.55 | 309.45 | 303.00 | 290.02 | 0.00 | 0.00% | 0.51 | 0 | 34 | 0.60 | 0.95 | 0.00 | -0.16 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 610.00 | 287.35 | 300.35 | 293.85 | 259.98 | 0.00 | 0.00% | 0.48 | 0 | 21 | 0.46 | 0.94 | 0.00 | -0.17 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 620.00 | 278.25 | 291.25 | 284.75 | 210.15 | 0.00 | 0.00% | 0.46 | 0 | 42 | 0.47 | 0.94 | 0.00 | -0.18 | 4/29/2026 | 5/1/2026 4:00:07 PM EST |
| 630.00 | 269.50 | 279.90 | 274.70 | 285.12 | +115.08 | +67.68% | 0.44 | 4 | 55 | 0.46 | 0.93 | 0.00 | -0.19 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 640.00 | 261.80 | 272.95 | 267.38 | 245.60 | 0.00 | 0.00% | 0.42 | 0 | 19 | 0.49 | 0.92 | 0.00 | -0.20 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 650.00 | 251.40 | 262.55 | 256.98 | 185.57 | 0.00 | 0.00% | 0.40 | 0 | 13 | 0.46 | 0.91 | 0.00 | -0.21 | 4/29/2026 | 5/1/2026 4:00:07 PM EST |
| 660.00 | 242.60 | 255.55 | 249.08 | 138.32 | 0.00 | 0.00% | 0.38 | 0 | 30 | 0.47 | 0.90 | 0.00 | -0.23 | 4/16/2026 | 5/1/2026 4:00:07 PM EST |
| 670.00 | 234.00 | 244.60 | 239.30 | 241.00 | 0.00 | 0.00% | 0.36 | 0 | 9 | 0.46 | 0.90 | 0.00 | -0.24 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 680.00 | 225.40 | 236.30 | 230.85 | 165.20 | 0.00 | 0.00% | 0.34 | 0 | 138 | 0.46 | 0.88 | 0.00 | -0.25 | 4/28/2026 | 5/1/2026 4:00:07 PM EST |
| 690.00 | 217.10 | 227.65 | 222.38 | 167.48 | 0.00 | 0.00% | 0.32 | 0 | 25 | 0.45 | 0.87 | 0.00 | -0.26 | 4/27/2026 | 5/1/2026 4:00:07 PM EST |
| 700.00 | 208.45 | 219.25 | 213.85 | 214.30 | +56.88 | +36.14% | 0.31 | 2 | 37 | 0.45 | 0.86 | 0.00 | -0.27 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 710.00 | 201.00 | 211.10 | 206.05 | 207.10 | 0.00 | 0.00% | 0.29 | 0 | 82 | 0.45 | 0.85 | 0.00 | -0.29 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 720.00 | 193.00 | 203.00 | 198.00 | 199.40 | 0.00 | 0.00% | 0.28 | 0 | 53 | 0.45 | 0.84 | 0.00 | -0.30 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 730.00 | 185.00 | 195.10 | 190.05 | 137.05 | 0.00 | 0.00% | 0.26 | 0 | 290 | 0.45 | 0.83 | 0.00 | -0.31 | 4/27/2026 | 5/1/2026 4:00:07 PM EST |
| 740.00 | 178.45 | 186.95 | 182.70 | 180.05 | +55.65 | +44.74% | 0.25 | 2 | 486 | 0.45 | 0.81 | 0.00 | -0.32 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 760.00 | 163.00 | 171.50 | 167.25 | 172.55 | 0.00 | 0.00% | 0.22 | 0 | 223 | 0.44 | 0.79 | 0.00 | -0.34 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 780.00 | 148.50 | 157.50 | 153.00 | 154.64 | +0.04 | +0.03% | 0.20 | 1 | 150 | 0.44 | 0.76 | 0.00 | -0.36 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 800.00 | 134.35 | 141.20 | 137.78 | 139.00 | -1.35 | -0.97% | 0.17 | 13 | 136 | 0.42 | 0.73 | 0.00 | -0.37 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 820.00 | 120.30 | 129.65 | 124.98 | 125.76 | 0.00 | 0.00% | 0.15 | 0 | 428 | 0.42 | 0.69 | 0.00 | -0.39 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 840.00 | 109.55 | 116.60 | 113.08 | 114.50 | +0.35 | +0.31% | 0.13 | 10 | 90 | 0.42 | 0.66 | 0.00 | -0.40 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 860.00 | 98.10 | 104.90 | 101.50 | 98.25 | -3.15 | -3.11% | 0.12 | 2 | 131 | 0.42 | 0.62 | 0.00 | -0.40 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 880.00 | 87.65 | 92.65 | 90.15 | 90.64 | -0.23 | -0.26% | 0.10 | 20 | 120 | 0.41 | 0.58 | 0.00 | -0.40 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 900.00 | 77.00 | 83.00 | 80.00 | 79.65 | +0.10 | +0.13% | 0.09 | 4 | 883 | 0.41 | 0.55 | 0.00 | -0.40 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 920.00 | 68.55 | 73.20 | 70.88 | 68.26 | +0.44 | +0.65% | 0.08 | 14 | 75 | 0.40 | 0.51 | 0.00 | -0.40 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 940.00 | 60.15 | 63.20 | 61.68 | 60.05 | -2.55 | -4.08% | 0.07 | 17 | 56 | 0.40 | 0.47 | 0.00 | -0.39 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 960.00 | 51.95 | 54.80 | 53.38 | 53.44 | -0.86 | -1.59% | 0.06 | 8 | 45 | 0.39 | 0.43 | 0.00 | -0.38 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 980.00 | 44.30 | 48.70 | 46.50 | 48.60 | +1.10 | +2.32% | 0.05 | 24 | 157 | 0.39 | 0.39 | 0.00 | -0.36 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 1,000.00 | 39.45 | 41.15 | 40.30 | 41.35 | +0.30 | +0.74% | 0.04 | 25 | 209 | 0.39 | 0.35 | 0.00 | -0.35 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 1,020.00 | 33.80 | 37.60 | 35.70 | 32.20 | -4.20 | -11.54% | 0.04 | 9 | 69 | 0.39 | 0.32 | 0.00 | -0.33 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 1,040.00 | 28.45 | 31.70 | 30.08 | 27.80 | -2.79 | -9.13% | 0.03 | 5 | 25 | 0.38 | 0.28 | 0.00 | -0.31 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 1,060.00 | 24.25 | 26.65 | 25.45 | 23.60 | -3.30 | -12.27% | 0.02 | 6 | 30 | 0.38 | 0.25 | 0.00 | -0.28 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 1,080.00 | 20.60 | 23.85 | 22.23 | 20.15 | -2.87 | -12.47% | 0.02 | 68 | 16 | 0.38 | 0.22 | 0.00 | -0.26 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 1,100.00 | 18.35 | 19.65 | 19.00 | 17.51 | +1.94 | +12.46% | 0.02 | 93 | 68 | 0.38 | 0.19 | 0.00 | -0.24 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 1,120.00 | 14.70 | 17.15 | 15.93 | 17.35 | +10.15 | +140.98% | 0.01 | 1 | 5 | 0.38 | 0.17 | 0.00 | -0.22 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 1,140.00 | 13.05 | 15.60 | 14.33 | 14.08 | +1.02 | +7.81% | 0.01 | 4 | 7 | 0.38 | 0.15 | 0.00 | -0.20 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 1,160.00 | 11.30 | 13.60 | 12.45 | 12.65 | +5.15 | +68.67% | 0.01 | 2 | 3 | 0.39 | 0.13 | 0.00 | -0.18 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 1,180.00 | 9.05 | 10.90 | 9.98 | 10.19 | +0.14 | +1.40% | 0.01 | 1 | 28 | 0.38 | 0.11 | 0.00 | -0.16 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 1,200.00 | 7.40 | 9.10 | 8.25 | 8.40 | +2.65 | +46.09% | 0.01 | 2 | 1 | 0.38 | 0.10 | 0.00 | -0.15 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 1,220.00 | 4.60 | 8.30 | 6.45 | % | 0.01 | 0 | 0 | 0.37 | 0.08 | 0.00 | -0.13 | 5/1/2026 4:00:07 PM EST | |||
| 1,240.00 | 2.21 | 6.75 | 4.48 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.35 | 0.07 | 0.00 | -0.12 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 1,260.00 | 1.23 | 6.30 | 3.77 | % | 0.00 | 0 | 0 | 0.35 | 0.06 | 0.00 | -0.10 | 5/1/2026 4:00:07 PM EST | |||
| 1,280.00 | 0.57 | 5.00 | 2.79 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.09 | 5/1/2026 4:00:07 PM EST | |||
| 1,300.00 | 0.96 | 7.05 | 4.01 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.08 | 5/1/2026 4:00:07 PM EST | |||
| 1,320.00 | 0.60 | 6.80 | 3.70 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 1,340.00 | 2.08 | 3.10 | 2.59 | 2.74 | % | 0.00 | 8 | 0 | 0.38 | 0.03 | 0.00 | -0.06 | 5/1/2026 | 5/1/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 0.72 | 0.36 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.77 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.76 | 0.00 | 0.00 | -0.01 | 3/30/2026 | 5/1/2026 4:00:07 PM EST |
| 350.00 | 0.00 | 2.61 | 1.31 | 0.52 | +0.17 | +48.58% | 0.00 | 2 | 43 | 0.88 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 4.55 | 2.28 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.94 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 5/1/2026 4:00:07 PM EST |
| 370.00 | 0.20 | 4.55 | 2.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.76 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 5/1/2026 4:00:07 PM EST |
| 380.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.70 | 0.00 | 0.00 | -0.03 | 4/21/2026 | 5/1/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 4.65 | 2.33 | 2.69 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.87 | 0.00 | 0.00 | -0.03 | 4/6/2026 | 5/1/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 1.83 | 0.92 | 0.56 | -1.17 | -67.63% | 0.00 | 27 | 103 | 0.72 | 0.00 | 0.00 | -0.03 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 6.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.83 | 0.00 | 0.00 | -0.03 | 3/30/2026 | 5/1/2026 4:00:07 PM EST |
| 420.00 | 0.00 | 1.35 | 0.68 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.65 | 0.00 | 0.00 | -0.03 | 4/14/2026 | 5/1/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 4.52 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.78 | 0.00 | 0.00 | -0.04 | 4/6/2026 | 5/1/2026 4:00:07 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.76 | 0.00 | 0.00 | -0.04 | 4/29/2026 | 5/1/2026 4:00:07 PM EST |
| 450.00 | 0.03 | 5.15 | 2.59 | 0.01 | -1.77 | -99.44% | 0.01 | 1 | 76 | 0.58 | -0.01 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 460.00 | 0.00 | 2.80 | 1.40 | 1.19 | +0.03 | +2.59% | 0.00 | 2 | 208 | 0.65 | -0.01 | 0.00 | -0.05 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 8.70 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.70 | -0.01 | 0.00 | -0.05 | 3/23/2026 | 5/1/2026 4:00:07 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.68 | -0.01 | 0.00 | -0.05 | 4/21/2026 | 5/1/2026 4:00:07 PM EST |
| 490.00 | 0.00 | 4.45 | 2.23 | 2.83 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.65 | -0.01 | 0.00 | -0.06 | 4/28/2026 | 5/1/2026 4:00:07 PM EST |
| 500.00 | 1.03 | 2.19 | 1.61 | 2.05 | +0.51 | +33.12% | 0.00 | 4 | 63 | 0.53 | -0.01 | 0.00 | -0.07 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 510.00 | 0.01 | 6.10 | 3.06 | 4.07 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.48 | -0.01 | 0.00 | -0.08 | 4/21/2026 | 5/1/2026 4:00:07 PM EST |
| 520.00 | 0.01 | 6.25 | 3.13 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.47 | -0.02 | 0.00 | -0.09 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 530.00 | 0.01 | 6.95 | 3.48 | 4.75 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.46 | -0.02 | 0.00 | -0.09 | 4/24/2026 | 5/1/2026 4:00:07 PM EST |
| 540.00 | 0.04 | 3.80 | 1.92 | 3.25 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.42 | -0.02 | 0.00 | -0.10 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 550.00 | 2.81 | 3.85 | 3.33 | 3.65 | +0.30 | +8.96% | 0.01 | 4 | 87 | 0.51 | -0.03 | 0.00 | -0.11 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 560.00 | 0.83 | 6.35 | 3.59 | 5.92 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.48 | -0.03 | 0.00 | -0.12 | 4/29/2026 | 5/1/2026 4:00:07 PM EST |
| 570.00 | 1.08 | 7.40 | 4.24 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.48 | -0.03 | 0.00 | -0.13 | 4/29/2026 | 5/1/2026 4:00:07 PM EST |
| 580.00 | 4.15 | 6.50 | 5.33 | 4.83 | -2.67 | -35.60% | 0.01 | 18 | 41 | 0.51 | -0.04 | 0.00 | -0.14 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 590.00 | 5.15 | 5.50 | 5.33 | 5.15 | -0.40 | -7.21% | 0.01 | 73 | 66 | 0.50 | -0.04 | 0.00 | -0.15 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 600.00 | 6.00 | 6.40 | 6.20 | 6.00 | +0.60 | +11.12% | 0.01 | 7,043 | 535 | 0.50 | -0.05 | 0.00 | -0.16 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 610.00 | 6.00 | 7.45 | 6.73 | 6.40 | -0.45 | -6.57% | 0.01 | 4 | 88 | 0.49 | -0.06 | 0.00 | -0.17 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 620.00 | 6.60 | 8.25 | 7.43 | 7.31 | +0.41 | +5.95% | 0.01 | 7 | 144 | 0.48 | -0.06 | 0.00 | -0.18 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 630.00 | 7.95 | 8.35 | 8.15 | 8.26 | -1.49 | -15.29% | 0.01 | 33 | 93 | 0.48 | -0.07 | 0.00 | -0.19 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 640.00 | 6.85 | 10.05 | 8.45 | 9.25 | -0.93 | -9.14% | 0.01 | 154 | 428 | 0.47 | -0.08 | 0.00 | -0.20 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 650.00 | 9.35 | 10.85 | 10.10 | 10.25 | +0.15 | +1.49% | 0.02 | 57 | 193 | 0.47 | -0.09 | 0.00 | -0.21 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 660.00 | 9.65 | 14.55 | 12.10 | 10.50 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.48 | -0.10 | 0.00 | -0.23 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 670.00 | 11.65 | 14.30 | 12.98 | 19.44 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.47 | -0.10 | 0.00 | -0.24 | 4/27/2026 | 5/1/2026 4:00:07 PM EST |
| 680.00 | 12.70 | 14.65 | 13.68 | 13.78 | +0.08 | +0.59% | 0.02 | 4 | 211 | 0.46 | -0.12 | 0.00 | -0.25 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 690.00 | 14.70 | 16.20 | 15.45 | 15.50 | +0.85 | +5.81% | 0.02 | 1 | 807 | 0.46 | -0.13 | 0.00 | -0.26 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 700.00 | 16.30 | 17.80 | 17.05 | 16.82 | +0.82 | +5.13% | 0.02 | 33 | 98 | 0.46 | -0.14 | 0.00 | -0.27 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 710.00 | 17.60 | 19.90 | 18.75 | 19.35 | +1.68 | +9.51% | 0.03 | 1 | 107 | 0.46 | -0.15 | 0.00 | -0.29 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 720.00 | 19.10 | 21.30 | 20.20 | 20.05 | -2.35 | -10.50% | 0.03 | 30 | 210 | 0.45 | -0.16 | 0.00 | -0.30 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 730.00 | 21.60 | 23.40 | 22.50 | 22.00 | +0.80 | +3.78% | 0.03 | 6 | 45 | 0.45 | -0.17 | 0.00 | -0.31 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 740.00 | 24.80 | 28.60 | 26.70 | 24.75 | +2.15 | +9.52% | 0.04 | 28 | 209 | 0.46 | -0.19 | 0.00 | -0.32 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 760.00 | 29.75 | 33.95 | 31.85 | 29.01 | +1.29 | +4.66% | 0.04 | 48 | 58 | 0.45 | -0.21 | 0.00 | -0.34 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 780.00 | 35.00 | 36.15 | 35.58 | 34.65 | +0.55 | +1.62% | 0.05 | 157 | 252 | 0.44 | -0.24 | 0.00 | -0.36 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 800.00 | 40.85 | 46.00 | 43.43 | 40.10 | -0.05 | -0.13% | 0.05 | 184 | 283 | 0.44 | -0.27 | 0.00 | -0.37 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 820.00 | 44.35 | 49.75 | 47.05 | 46.80 | 0.00 | 0.00% | 0.06 | 41 | 513 | 0.43 | -0.31 | 0.00 | -0.39 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 840.00 | 51.95 | 55.30 | 53.63 | 53.54 | +0.44 | +0.83% | 0.06 | 55 | 51 | 0.42 | -0.34 | 0.00 | -0.40 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 860.00 | 59.45 | 62.80 | 61.13 | 60.87 | -1.13 | -1.83% | 0.07 | 23 | 13 | 0.41 | -0.38 | 0.00 | -0.40 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 880.00 | 67.65 | 71.75 | 69.70 | 70.26 | +0.96 | +1.39% | 0.08 | 19 | 27 | 0.41 | -0.42 | 0.00 | -0.40 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 900.00 | 77.40 | 83.00 | 80.20 | 83.65 | +6.40 | +8.29% | 0.09 | 10 | 25 | 0.41 | -0.45 | 0.00 | -0.40 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 920.00 | 87.10 | 93.00 | 90.05 | 91.30 | -3.22 | -3.41% | 0.10 | 2 | 14 | 0.40 | -0.49 | 0.00 | -0.40 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 940.00 | 98.10 | 105.05 | 101.58 | 104.75 | +2.55 | +2.50% | 0.11 | 1 | 6 | 0.40 | -0.53 | 0.00 | -0.39 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 960.00 | 109.40 | 116.55 | 112.98 | 113.96 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.39 | -0.57 | 0.00 | -0.38 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 980.00 | 123.30 | 131.75 | 127.53 | 131.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.39 | -0.61 | 0.00 | -0.36 | 4/30/2026 | 5/1/2026 4:00:07 PM EST |
| 1,000.00 | 136.70 | 143.10 | 139.90 | % | 0.14 | 0 | 1 | 0.38 | -0.65 | 0.00 | -0.35 | 5/1/2026 4:00:07 PM EST | |||
| 1,020.00 | 151.70 | 158.90 | 155.30 | 147.00 | -5.00 | -3.29% | 0.15 | 1 | 1 | 0.39 | -0.69 | 0.00 | -0.33 | 5/1/2026 | 5/1/2026 4:00:07 PM EST |
| 1,040.00 | 165.30 | 175.30 | 170.30 | 250.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.38 | -0.72 | 0.00 | -0.31 | 4/10/2026 | 5/1/2026 4:00:07 PM EST |
| 1,060.00 | 182.15 | 191.15 | 186.65 | % | 0.18 | 0 | 0 | 0.38 | -0.75 | 0.00 | -0.28 | 5/1/2026 4:00:07 PM EST | |||
| 1,080.00 | 197.15 | 207.55 | 202.35 | % | 0.19 | 0 | 0 | 0.38 | -0.78 | 0.00 | -0.26 | 5/1/2026 4:00:07 PM EST | |||
| 1,100.00 | 214.65 | 224.55 | 219.60 | % | 0.20 | 0 | 0 | 0.37 | -0.81 | 0.00 | -0.24 | 5/1/2026 4:00:07 PM EST | |||
| 1,120.00 | 232.45 | 242.00 | 237.23 | % | 0.21 | 0 | 0 | 0.37 | -0.83 | 0.00 | -0.22 | 5/1/2026 4:00:07 PM EST | |||
| 1,140.00 | 250.05 | 259.95 | 255.00 | % | 0.22 | 0 | 0 | 0.36 | -0.85 | 0.00 | -0.20 | 5/1/2026 4:00:07 PM EST | |||
| 1,160.00 | 267.45 | 278.20 | 272.83 | % | 0.24 | 0 | 0 | 0.43 | -0.87 | 0.00 | -0.18 | 5/1/2026 4:00:07 PM EST | |||
| 1,180.00 | 284.55 | 296.70 | 290.63 | % | 0.25 | 0 | 0 | 0.44 | -0.89 | 0.00 | -0.16 | 5/1/2026 4:00:07 PM EST | |||
| 1,200.00 | 304.05 | 315.60 | 309.83 | % | 0.26 | 0 | 0 | 0.44 | -0.90 | 0.00 | -0.15 | 5/1/2026 4:00:07 PM EST | |||
| 1,220.00 | 322.85 | 334.75 | 328.80 | % | 0.27 | 0 | 0 | 0.45 | -0.92 | 0.00 | -0.13 | 5/1/2026 4:00:07 PM EST | |||
| 1,240.00 | 342.35 | 358.55 | 350.45 | % | 0.28 | 0 | 0 | 0.47 | -0.93 | 0.00 | -0.12 | 5/1/2026 4:00:07 PM EST | |||
| 1,260.00 | 362.00 | 374.05 | 368.03 | % | 0.29 | 0 | 0 | 0.48 | -0.94 | 0.00 | -0.10 | 5/1/2026 4:00:07 PM EST | |||
| 1,280.00 | 381.75 | 397.10 | 389.43 | % | 0.30 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.09 | 5/1/2026 4:00:07 PM EST | |||
| 1,300.00 | 401.60 | 413.85 | 407.73 | % | 0.31 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.08 | 5/1/2026 4:00:07 PM EST | |||
| 1,320.00 | 421.55 | 437.40 | 429.48 | % | 0.33 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.07 | 5/1/2026 4:00:07 PM EST | |||
| 1,340.00 | 441.60 | 457.25 | 449.43 | % | 0.34 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.06 | 5/1/2026 4:00:07 PM EST |