Options Chain for HOWMET AEROSPACE INC COM (HWM) - $229.65 as of 9/9/2026 4:05:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 140.90 | 144.40 | 142.65 | % | 1.58 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 95.00 | 136.00 | 139.40 | 137.70 | % | 1.45 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 100.00 | 131.00 | 134.40 | 132.70 | % | 1.33 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 105.00 | 125.60 | 129.40 | 127.50 | % | 1.21 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 110.00 | 121.40 | 124.40 | 122.90 | % | 1.12 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 115.00 | 115.60 | 119.40 | 117.50 | % | 1.02 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 120.00 | 110.80 | 114.40 | 112.60 | % | 0.94 | 0 | 20 | 2.74 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 125.00 | 106.30 | 109.40 | 107.85 | % | 0.86 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 130.00 | 101.30 | 104.50 | 102.90 | % | 0.79 | 0 | 3 | 2.48 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 135.00 | 96.10 | 99.50 | 97.80 | % | 0.72 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 140.00 | 90.90 | 94.50 | 92.70 | % | 0.66 | 0 | 2 | 2.21 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 145.00 | 85.90 | 89.50 | 87.70 | 119.90 | 0.00 | 0.00% | 0.60 | 0 | 14 | 2.10 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:50 PM EST |
| 150.00 | 81.00 | 84.50 | 82.75 | 104.01 | 0.00 | 0.00% | 0.55 | 0 | 49 | 1.95 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:50 PM EST |
| 155.00 | 76.10 | 79.50 | 77.80 | 125.50 | 0.00 | 0.00% | 0.50 | 0 | 6 | 1.83 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 9/9/2026 3:59:50 PM EST |
| 160.00 | 71.30 | 74.50 | 72.90 | 81.47 | 0.00 | 0.00% | 0.46 | 0 | 9 | 1.69 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:50 PM EST |
| 165.00 | 66.30 | 69.50 | 67.90 | 100.05 | 0.00 | 0.00% | 0.41 | 0 | 3 | 1.40 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/9/2026 3:59:50 PM EST |
| 170.00 | 61.10 | 64.50 | 62.80 | 82.60 | 0.00 | 0.00% | 0.37 | 0 | 35 | 1.50 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 9/9/2026 3:59:50 PM EST |
| 175.00 | 55.90 | 59.50 | 57.70 | 71.50 | 0.00 | 0.00% | 0.33 | 0 | 8 | 1.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 9/9/2026 3:59:50 PM EST |
| 180.00 | 52.00 | 54.50 | 53.25 | 76.99 | 0.00 | 0.00% | 0.30 | 0 | 183 | 1.30 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:50 PM EST |
| 185.00 | 46.60 | 49.50 | 48.05 | 43.17 | 0.00 | 0.00% | 0.26 | 0 | 28 | 1.16 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 190.00 | 42.00 | 44.60 | 43.30 | 95.37 | 0.00 | 0.00% | 0.23 | 0 | 38 | 1.07 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:50 PM EST |
| 195.00 | 36.50 | 39.60 | 38.05 | 70.00 | 0.00 | 0.00% | 0.20 | 0 | 40 | 0.95 | 1.00 | 0.00 | -0.02 | 8/27/2026 | 9/9/2026 3:59:50 PM EST |
| 200.00 | 32.10 | 34.70 | 33.40 | 59.90 | 0.00 | 0.00% | 0.17 | 0 | 56 | 0.87 | 0.99 | 0.00 | -0.05 | 9/4/2026 | 9/9/2026 3:59:50 PM EST |
| 205.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 210.00 | 22.50 | 25.10 | 23.80 | 22.57 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.66 | 0.94 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 212.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 215.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 217.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 220.00 | 13.30 | 16.20 | 14.75 | 15.80 | 0.00 | 0.00% | 0.07 | 0 | 76 | 0.47 | 0.81 | 0.02 | -0.27 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 222.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 225.00 | 10.00 | 12.40 | 11.20 | 13.49 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.47 | 0.71 | 0.02 | -0.33 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 227.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 230.00 | 6.70 | 8.40 | 7.55 | 7.90 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.43 | 0.58 | 0.03 | -0.36 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 232.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 235.00 | 4.50 | 5.60 | 5.05 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.42 | 0.45 | 0.03 | -0.36 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 237.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 240.00 | 2.65 | 3.70 | 3.18 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.42 | 0.32 | 0.03 | -0.32 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 242.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 245.00 | 1.50 | 2.35 | 1.93 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 644 | 0.42 | 0.21 | 0.02 | -0.25 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 247.50 | 0.85 | 1.75 | 1.30 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.40 | 0.16 | 0.02 | -0.22 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 250.00 | 0.15 | 2.05 | 1.10 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.39 | 0.13 | 0.02 | -0.18 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 252.50 | 0.15 | 1.80 | 0.98 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.41 | 0.09 | 0.01 | -0.15 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 255.00 | 0.00 | 1.20 | 0.60 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 187 | 0.50 | 0.07 | 0.01 | -0.12 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 257.50 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.48 | 0.05 | 0.01 | -0.09 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1,892 | 0.58 | 0.04 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 262.50 | 0.00 | 1.10 | 0.55 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.59 | 0.03 | 0.00 | -0.05 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 265.00 | 0.00 | 1.25 | 0.63 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.65 | 0.02 | 0.00 | -0.04 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 267.50 | 0.00 | 0.90 | 0.45 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.01 | 0.00 | -0.03 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.64 | 0.01 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 272.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 275.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.89 | 0.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 277.50 | 0.00 | 1.55 | 0.78 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.85 | 0.00 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1,118 | 0.67 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 282.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 285.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 287.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.85 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 292.50 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 295.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.90 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 297.50 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:50 PM EST |
| 300.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 594 | 0.69 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 305.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 310.00 | 0.00 | 1.40 | 0.70 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.19 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 315.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 320.00 | 0.00 | 2.00 | 1.00 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.23 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 340.00 | 0.00 | 1.10 | 0.55 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 343 | 1.40 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/9/2026 3:59:50 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 2,334 | 1.71 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/9/2026 3:59:50 PM EST |
| 360.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.57 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:50 PM EST |
| 370.00 | 0.00 | 0.80 | 0.40 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:50 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 390.00 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.52 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 3:59:50 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 3.15 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 72 | 2.54 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 2.40 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 2.27 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 145.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 150.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 18 | 2.00 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 0.60 | 0.30 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/9/2026 3:59:50 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 3:59:50 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.43 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/9/2026 3:59:50 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/9/2026 3:59:50 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.19 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/9/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.87 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 2.05 | 1.03 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.20 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/9/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/9/2026 3:59:50 PM EST |
| 195.00 | 0.00 | 1.80 | 0.90 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.92 | 0.00 | 0.00 | -0.02 | 6/15/2026 | 9/9/2026 3:59:50 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.58 | -0.01 | 0.00 | -0.05 | 9/1/2026 | 9/9/2026 3:59:50 PM EST |
| 205.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 210.00 | 0.00 | 1.15 | 0.58 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.57 | -0.06 | 0.01 | -0.14 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 212.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 215.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 217.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 220.00 | 1.30 | 1.85 | 1.58 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 796 | 0.41 | -0.19 | 0.02 | -0.27 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 222.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 225.00 | 2.15 | 3.10 | 2.63 | 2.72 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.39 | -0.29 | 0.02 | -0.33 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 227.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 230.00 | 3.80 | 5.10 | 4.45 | 4.27 | 0.00 | 0.00% | 0.02 | 0 | 2,859 | 0.39 | -0.42 | 0.03 | -0.36 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 232.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 235.00 | 6.60 | 7.80 | 7.20 | 6.70 | 0.00 | 0.00% | 0.03 | 0 | 235 | 0.41 | -0.55 | 0.03 | -0.36 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 237.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 240.00 | 9.00 | 11.00 | 10.00 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 469 | 0.37 | -0.68 | 0.03 | -0.32 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 242.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 245.00 | 12.10 | 15.00 | 13.55 | 12.55 | 0.00 | 0.00% | 0.06 | 0 | 146 | 0.48 | -0.79 | 0.02 | -0.25 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 247.50 | 14.30 | 16.80 | 15.55 | 14.32 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.51 | -0.84 | 0.02 | -0.22 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 250.00 | 16.50 | 19.20 | 17.85 | 15.10 | 0.00 | 0.00% | 0.07 | 0 | 681 | 0.51 | -0.87 | 0.02 | -0.18 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 252.50 | 19.30 | 21.60 | 20.45 | 14.00 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.51 | -0.91 | 0.01 | -0.15 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 255.00 | 21.10 | 23.70 | 22.40 | 14.90 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.58 | -0.93 | 0.01 | -0.12 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 257.50 | 23.70 | 25.90 | 24.80 | 24.55 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.58 | -0.95 | 0.01 | -0.09 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 260.00 | 25.90 | 28.40 | 27.15 | 28.15 | 0.00 | 0.00% | 0.10 | 0 | 1,122 | 0.62 | -0.96 | 0.01 | -0.07 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 262.50 | 28.30 | 30.80 | 29.55 | 8.00 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.61 | -0.97 | 0.00 | -0.05 | 8/25/2026 | 9/9/2026 3:59:50 PM EST |
| 265.00 | 30.80 | 33.30 | 32.05 | 31.80 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.65 | -0.98 | 0.00 | -0.04 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 267.50 | 33.40 | 35.80 | 34.60 | 17.95 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.71 | -0.99 | 0.00 | -0.03 | 9/1/2026 | 9/9/2026 3:59:50 PM EST |
| 270.00 | 35.80 | 38.30 | 37.05 | 35.90 | 0.00 | 0.00% | 0.14 | 0 | 429 | 0.68 | -0.99 | 0.00 | -0.02 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 272.50 | 38.30 | 40.80 | 39.55 | % | 0.15 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 9/9/2026 3:59:50 PM EST | |||
| 275.00 | 40.80 | 43.50 | 42.15 | 40.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:50 PM EST |
| 277.50 | 43.30 | 45.80 | 44.55 | 24.30 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 9/1/2026 | 9/9/2026 3:59:50 PM EST |
| 280.00 | 45.80 | 48.30 | 47.05 | 41.70 | 0.00 | 0.00% | 0.17 | 0 | 65 | 0.86 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 282.50 | 48.30 | 50.80 | 49.55 | % | 0.18 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 285.00 | 50.80 | 54.20 | 52.50 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 287.50 | 53.30 | 55.80 | 54.55 | 53.22 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 290.00 | 55.80 | 58.30 | 57.05 | 55.70 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.92 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:50 PM EST |
| 292.50 | 58.30 | 60.80 | 59.55 | % | 0.20 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 295.00 | 60.80 | 63.80 | 62.30 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 297.50 | 63.30 | 65.80 | 64.55 | % | 0.22 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 300.00 | 65.80 | 68.30 | 67.05 | 43.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:50 PM EST |
| 305.00 | 70.80 | 73.30 | 72.05 | % | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 310.00 | 75.80 | 78.90 | 77.35 | 42.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:50 PM EST |
| 315.00 | 80.80 | 83.30 | 82.05 | % | 0.26 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 320.00 | 85.80 | 88.60 | 87.20 | % | 0.27 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 330.00 | 95.80 | 98.30 | 97.05 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 340.00 | 105.80 | 108.30 | 107.05 | 49.20 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 3:59:50 PM EST |
| 350.00 | 115.80 | 119.20 | 117.50 | % | 0.34 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 360.00 | 125.80 | 128.90 | 127.35 | % | 0.35 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 370.00 | 135.90 | 138.30 | 137.10 | % | 0.37 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 380.00 | 145.80 | 148.80 | 147.30 | % | 0.39 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 390.00 | 155.80 | 158.80 | 157.30 | % | 0.40 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 400.00 | 165.80 | 168.30 | 167.05 | % | 0.42 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST | |||
| 410.00 | 175.80 | 178.30 | 177.05 | % | 0.43 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:50 PM EST |