Options Chain for MERCK & CO INC COM (MRK) - $151.70 as of 8/20/2026 8:44:23 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 83.80 | 86.50 | 85.15 | % | 1.31 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 70.00 | 78.80 | 81.50 | 80.15 | % | 1.15 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 75.00 | 73.75 | 76.55 | 75.15 | 62.70 | 0.00 | 0.00% | 1.00 | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:04 AM EST |
| 80.00 | 68.75 | 71.50 | 70.13 | % | 0.88 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 85.00 | 63.65 | 66.50 | 65.08 | % | 0.77 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 90.00 | 58.70 | 61.50 | 60.10 | % | 0.67 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 95.00 | 53.80 | 56.50 | 55.15 | % | 0.58 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 100.00 | 48.85 | 51.55 | 50.20 | % | 0.50 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 105.00 | 43.95 | 46.55 | 45.25 | 31.26 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:04 AM EST |
| 110.00 | 38.85 | 41.55 | 40.20 | 18.95 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 9:59:04 AM EST |
| 112.00 | 37.05 | 39.60 | 38.33 | 17.40 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/20/2026 9:59:04 AM EST |
| 113.00 | 36.05 | 38.60 | 37.33 | % | 0.33 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 114.00 | 34.75 | 37.60 | 36.18 | 16.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 9:59:04 AM EST |
| 115.00 | 34.25 | 36.25 | 35.25 | % | 0.31 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 116.00 | 33.30 | 35.30 | 34.30 | 15.80 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/20/2026 9:59:04 AM EST |
| 117.00 | 32.05 | 34.60 | 33.33 | 11.98 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 9:59:04 AM EST |
| 118.00 | 30.85 | 33.60 | 32.23 | 13.15 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 9:59:04 AM EST |
| 119.00 | 29.90 | 32.60 | 31.25 | 11.63 | 0.00 | 0.00% | 0.26 | 0 | 72 | 1.37 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 9:59:04 AM EST |
| 120.00 | 28.95 | 31.60 | 30.28 | 15.67 | 0.00 | 0.00% | 0.25 | 0 | 86 | 1.30 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 9:59:04 AM EST |
| 121.00 | 27.90 | 30.55 | 29.23 | 31.49 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.31 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:04 AM EST |
| 122.00 | 26.95 | 29.55 | 28.25 | 13.30 | 0.00 | 0.00% | 0.23 | 0 | 31 | 1.28 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:59:04 AM EST |
| 123.00 | 25.95 | 28.55 | 27.25 | 27.36 | +15.69 | +134.45% | 0.22 | 1 | 67 | 1.20 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 124.00 | 25.10 | 27.55 | 26.33 | 12.40 | 0.00 | 0.00% | 0.21 | 0 | 76 | 1.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:04 AM EST |
| 125.00 | 23.85 | 26.15 | 25.00 | 25.20 | -0.70 | -2.71% | 0.20 | 20 | 168 | 1.16 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 126.00 | 22.85 | 25.25 | 24.05 | 26.50 | 0.00 | 0.00% | 0.19 | 0 | 160 | 1.04 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:04 AM EST |
| 127.00 | 21.80 | 24.25 | 23.03 | 23.87 | +0.36 | +1.54% | 0.18 | 1 | 171 | 1.08 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 128.00 | 20.95 | 23.55 | 22.25 | 7.66 | 0.00 | 0.00% | 0.17 | 0 | 90 | 1.02 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:04 AM EST |
| 129.00 | 20.05 | 22.60 | 21.33 | 17.41 | 0.00 | 0.00% | 0.17 | 0 | 101 | 1.04 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:04 AM EST |
| 130.00 | 19.50 | 21.50 | 20.50 | 19.50 | -1.17 | -5.66% | 0.16 | 1 | 280 | 0.98 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 131.00 | 18.60 | 20.40 | 19.50 | 19.32 | +14.31 | +285.63% | 0.15 | 1 | 180 | 0.94 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 132.00 | 17.30 | 19.35 | 18.33 | 18.36 | +0.15 | +0.83% | 0.14 | 1 | 33 | 0.91 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 133.00 | 16.45 | 18.10 | 17.28 | 17.29 | -2.44 | -12.37% | 0.13 | 1 | 40 | 0.86 | 0.99 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 134.00 | 15.45 | 17.20 | 16.33 | 12.61 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.84 | 0.99 | 0.00 | -0.01 | 8/19/2026 | 8/20/2026 9:59:04 AM EST |
| 135.00 | 14.90 | 16.40 | 15.65 | 15.61 | -1.57 | -9.14% | 0.12 | 1 | 360 | 0.78 | 0.98 | 0.01 | -0.01 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 136.00 | 13.30 | 15.65 | 14.48 | 14.31 | -2.36 | -14.16% | 0.11 | 2 | 116 | 0.78 | 0.97 | 0.01 | -0.02 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 137.00 | 12.35 | 14.50 | 13.43 | 13.32 | -0.68 | -4.86% | 0.10 | 6 | 506 | 0.73 | 0.96 | 0.01 | -0.03 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 138.00 | 11.40 | 13.35 | 12.38 | 12.18 | +0.07 | +0.58% | 0.09 | 12 | 153 | 0.70 | 0.95 | 0.01 | -0.04 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 139.00 | 10.75 | 12.65 | 11.70 | 11.47 | -3.03 | -20.90% | 0.08 | 106 | 126 | 0.66 | 0.93 | 0.02 | -0.05 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 140.00 | 10.05 | 11.40 | 10.73 | 10.57 | -2.41 | -18.57% | 0.08 | 150 | 1,530 | 0.64 | 0.92 | 0.02 | -0.06 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 141.00 | 9.20 | 10.45 | 9.83 | 9.83 | +0.20 | +2.08% | 0.07 | 66 | 32 | 0.62 | 0.89 | 0.02 | -0.08 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 142.00 | 8.35 | 9.60 | 8.98 | 8.97 | -1.68 | -15.78% | 0.06 | 152 | 63 | 0.60 | 0.86 | 0.03 | -0.10 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 143.00 | 7.50 | 8.70 | 8.10 | 8.10 | -0.10 | -1.22% | 0.06 | 164 | 12 | 0.58 | 0.83 | 0.03 | -0.11 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 144.00 | 6.65 | 7.85 | 7.25 | 7.25 | +0.45 | +6.62% | 0.05 | 66 | 93 | 0.56 | 0.79 | 0.04 | -0.13 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 145.00 | 5.75 | 7.20 | 6.48 | 7.10 | -1.24 | -14.87% | 0.04 | 1 | 102 | 0.44 | 0.75 | 0.04 | -0.14 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 146.00 | 4.90 | 6.35 | 5.63 | 5.50 | -2.47 | -31.00% | 0.04 | 3 | 16 | 0.38 | 0.71 | 0.04 | -0.16 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 147.00 | 4.00 | 5.60 | 4.80 | 4.80 | -1.90 | -28.36% | 0.03 | 2 | 14 | 0.37 | 0.66 | 0.05 | -0.17 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 148.00 | 3.85 | 4.75 | 4.30 | 5.11 | -1.49 | -22.58% | 0.03 | 2 | 54 | 0.38 | 0.62 | 0.05 | -0.18 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 149.00 | 2.82 | 4.15 | 3.49 | 3.92 | % | 0.02 | 3 | 0 | 0.37 | 0.57 | 0.05 | -0.19 | 8/20/2026 | 8/20/2026 9:59:04 AM EST | |
| 150.00 | 3.05 | 3.55 | 3.30 | 3.40 | -1.79 | -34.49% | 0.02 | 444 | 808 | 0.35 | 0.52 | 0.05 | -0.19 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 152.50 | 1.82 | 2.36 | 2.09 | 2.10 | % | 0.01 | 40 | 0 | 0.36 | 0.40 | 0.05 | -0.19 | 8/20/2026 | 8/20/2026 9:59:04 AM EST | |
| 155.00 | 1.35 | 1.43 | 1.39 | 1.42 | -1.26 | -47.02% | 0.01 | 4,428 | 1,475 | 0.34 | 0.29 | 0.04 | -0.17 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 157.50 | 0.68 | 0.90 | 0.79 | 0.85 | % | 0.01 | 17 | 0 | 0.36 | 0.20 | 0.03 | -0.15 | 8/20/2026 | 8/20/2026 9:59:04 AM EST | |
| 160.00 | 0.42 | 0.64 | 0.53 | 0.36 | -0.97 | -72.94% | 0.00 | 212 | 720 | 0.38 | 0.13 | 0.03 | -0.11 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 162.50 | 0.22 | 0.80 | 0.51 | 0.51 | % | 0.00 | 1 | 0 | 0.48 | 0.08 | 0.02 | -0.08 | 8/20/2026 | 8/20/2026 9:59:04 AM EST | |
| 165.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.46 | -67.65% | 0.00 | 50 | 294 | 0.38 | 0.05 | 0.01 | -0.05 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 167.50 | 0.08 | 0.78 | 0.43 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.03 | 8/20/2026 9:59:04 AM EST | |||
| 170.00 | 0.09 | 0.18 | 0.14 | 0.09 | -0.24 | -72.73% | 0.00 | 325 | 1,514 | 0.42 | 0.01 | 0.00 | -0.02 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 172.50 | 0.02 | 0.21 | 0.12 | 0.22 | % | 0.00 | 1 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 9:59:04 AM EST | |
| 175.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 8/20/2026 9:59:04 AM EST | |||
| 180.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 185.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 190.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 70.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 85.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 90.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 95.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 100.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 9:59:04 AM EST |
| 105.00 | 0.00 | 2.12 | 1.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.68 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:59:04 AM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.46 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:04 AM EST |
| 112.00 | 0.00 | 1.80 | 0.90 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/20/2026 9:59:04 AM EST |
| 113.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.35 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 9:59:04 AM EST |
| 114.00 | 0.00 | 1.02 | 0.51 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 9:59:04 AM EST |
| 115.00 | 0.00 | 0.80 | 0.40 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.23 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 9:59:04 AM EST |
| 116.00 | 0.00 | 0.67 | 0.34 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:59:04 AM EST |
| 117.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.22 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:04 AM EST |
| 118.00 | 0.00 | 0.73 | 0.37 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 9:59:04 AM EST |
| 119.00 | 0.00 | 0.87 | 0.44 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.06 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 9:59:04 AM EST |
| 120.00 | 0.00 | 0.67 | 0.34 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.03 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:04 AM EST |
| 121.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:04 AM EST |
| 122.00 | 0.00 | 0.68 | 0.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:04 AM EST |
| 123.00 | 0.00 | 0.79 | 0.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.98 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 9:59:04 AM EST |
| 124.00 | 0.00 | 0.82 | 0.41 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:04 AM EST |
| 125.00 | 0.00 | 0.79 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:04 AM EST |
| 126.00 | 0.00 | 0.64 | 0.32 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.84 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:04 AM EST |
| 127.00 | 0.00 | 0.52 | 0.26 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.77 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 9:59:04 AM EST |
| 128.00 | 0.00 | 0.52 | 0.26 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.75 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:04 AM EST |
| 129.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.53 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:04 AM EST |
| 130.00 | 0.02 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.46 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 9:59:04 AM EST |
| 131.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 33 | 0.48 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 132.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.17 | -89.48% | 0.00 | 2 | 474 | 0.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 133.00 | 0.01 | 0.09 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 27 | 0.55 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 134.00 | 0.00 | 0.59 | 0.30 | 0.27 | +0.02 | +8.00% | 0.00 | 60 | 17 | 0.63 | -0.01 | 0.00 | -0.01 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 135.00 | 0.04 | 0.10 | 0.07 | 0.03 | -0.04 | -57.15% | 0.00 | 10 | 125 | 0.34 | -0.02 | 0.01 | -0.01 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 136.00 | 0.01 | 0.33 | 0.17 | 0.22 | +0.10 | +83.34% | 0.00 | 15 | 14 | 0.61 | -0.03 | 0.01 | -0.02 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 137.00 | 0.02 | 0.39 | 0.21 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | -0.04 | 0.01 | -0.03 | 8/19/2026 | 8/20/2026 9:59:04 AM EST |
| 138.00 | 0.06 | 0.47 | 0.27 | 0.46 | -2.34 | -83.58% | 0.00 | 5 | 5 | 0.56 | -0.05 | 0.01 | -0.04 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 139.00 | 0.07 | 0.47 | 0.27 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.53 | -0.07 | 0.02 | -0.05 | 8/19/2026 | 8/20/2026 9:59:04 AM EST |
| 140.00 | 0.18 | 0.49 | 0.34 | 0.30 | -0.04 | -11.77% | 0.00 | 26 | 66 | 0.34 | -0.08 | 0.02 | -0.06 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 141.00 | 0.27 | 0.50 | 0.39 | 0.40 | -0.02 | -4.77% | 0.00 | 2 | 98 | 0.40 | -0.11 | 0.02 | -0.08 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 142.00 | 0.36 | 0.67 | 0.52 | 0.63 | -0.05 | -7.36% | 0.00 | 2 | 91 | 0.35 | -0.14 | 0.03 | -0.10 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 143.00 | 0.52 | 0.96 | 0.74 | 0.69 | +0.01 | +1.48% | 0.01 | 2 | 136 | 0.35 | -0.17 | 0.03 | -0.11 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 144.00 | 0.62 | 0.93 | 0.78 | 0.84 | +0.03 | +3.71% | 0.01 | 16 | 69 | 0.33 | -0.21 | 0.04 | -0.13 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 145.00 | 0.76 | 1.05 | 0.91 | 0.96 | -0.08 | -7.70% | 0.01 | 33 | 392 | 0.35 | -0.25 | 0.04 | -0.14 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 146.00 | 1.02 | 1.34 | 1.18 | 1.39 | +0.14 | +11.20% | 0.01 | 3 | 11 | 0.33 | -0.29 | 0.04 | -0.16 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 147.00 | 1.31 | 1.70 | 1.51 | 1.50 | +0.11 | +7.92% | 0.01 | 17 | 119 | 0.33 | -0.34 | 0.05 | -0.17 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 148.00 | 1.61 | 2.11 | 1.86 | 1.90 | 0.00 | 0.00% | 0.01 | 178 | 368 | 0.31 | -0.38 | 0.05 | -0.18 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 149.00 | 1.90 | 4.20 | 3.05 | % | 0.02 | 0 | 0 | 0.40 | -0.43 | 0.05 | -0.19 | 8/20/2026 9:59:04 AM EST | |||
| 150.00 | 2.36 | 2.95 | 2.66 | 2.73 | +0.07 | +2.64% | 0.02 | 140 | 254 | 0.32 | -0.48 | 0.05 | -0.19 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 152.50 | 3.35 | 6.05 | 4.70 | % | 0.03 | 0 | 0 | 0.37 | -0.60 | 0.05 | -0.19 | 8/20/2026 9:59:04 AM EST | |||
| 155.00 | 5.35 | 6.20 | 5.78 | 6.03 | +0.82 | +15.74% | 0.04 | 11 | 50 | 0.32 | -0.71 | 0.04 | -0.17 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 157.50 | 6.65 | 9.30 | 7.98 | % | 0.05 | 0 | 0 | 0.48 | -0.80 | 0.03 | -0.15 | 8/20/2026 9:59:04 AM EST | |||
| 160.00 | 9.45 | 10.75 | 10.10 | 10.28 | +1.59 | +18.30% | 0.06 | 20 | 10 | 0.51 | -0.87 | 0.03 | -0.11 | 8/20/2026 | 8/20/2026 9:59:04 AM EST |
| 162.50 | 11.40 | 13.95 | 12.68 | % | 0.08 | 0 | 0 | 0.62 | -0.92 | 0.02 | -0.08 | 8/20/2026 9:59:04 AM EST | |||
| 165.00 | 13.95 | 16.40 | 15.18 | 12.25 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.66 | -0.95 | 0.01 | -0.05 | 8/19/2026 | 8/20/2026 9:59:04 AM EST |
| 167.50 | 16.10 | 18.85 | 17.48 | % | 0.10 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.03 | 8/20/2026 9:59:04 AM EST | |||
| 170.00 | 18.55 | 21.10 | 19.83 | % | 0.12 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 8/20/2026 9:59:04 AM EST | |||
| 172.50 | 21.10 | 23.95 | 22.53 | % | 0.13 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.01 | 8/20/2026 9:59:04 AM EST | |||
| 175.00 | 23.50 | 26.25 | 24.88 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 8/20/2026 9:59:04 AM EST | |||
| 180.00 | 28.55 | 31.35 | 29.95 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 185.00 | 33.50 | 36.20 | 34.85 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 190.00 | 38.30 | 41.40 | 39.85 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 195.00 | 42.80 | 46.45 | 44.63 | % | 0.23 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 200.00 | 47.65 | 51.45 | 49.55 | % | 0.25 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 205.00 | 52.55 | 56.45 | 54.50 | % | 0.27 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 210.00 | 57.60 | 61.45 | 59.53 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 215.00 | 62.55 | 66.45 | 64.50 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 220.00 | 67.90 | 71.45 | 69.68 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST | |||
| 225.00 | 72.95 | 76.45 | 74.70 | % | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/20/2026 9:59:04 AM EST |