Options Chain for AMGEN INC COM (AMGN) - $442.42 as of 8/20/2026 7:25:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 291.95 | 296.00 | 293.98 | 195.75 | 0.00 | 0.00% | 2.10 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/20/2026 3:59:51 PM EST |
| 145.00 | 286.65 | 291.00 | 288.83 | % | 1.99 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 150.00 | 281.70 | 286.00 | 283.85 | % | 1.89 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 155.00 | 276.60 | 281.00 | 278.80 | % | 1.80 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 160.00 | 271.55 | 276.00 | 273.78 | % | 1.71 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 165.00 | 266.95 | 271.00 | 268.98 | % | 1.63 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 170.00 | 261.65 | 266.00 | 263.83 | % | 1.55 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 175.00 | 256.70 | 261.00 | 258.85 | % | 1.48 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 180.00 | 252.30 | 255.65 | 253.98 | % | 1.41 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 185.00 | 247.15 | 251.00 | 249.08 | 249.22 | +29.82 | +13.60% | 1.35 | 5 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 190.00 | 242.30 | 245.80 | 244.05 | % | 1.28 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 195.00 | 236.60 | 241.00 | 238.80 | % | 1.22 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 200.00 | 231.60 | 236.00 | 233.80 | % | 1.17 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 210.00 | 222.15 | 225.65 | 223.90 | % | 1.07 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 220.00 | 212.15 | 216.00 | 214.08 | 213.17 | % | 0.97 | 8 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST | |
| 230.00 | 202.15 | 205.90 | 204.03 | 203.15 | % | 0.89 | 8 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST | |
| 240.00 | 192.15 | 195.65 | 193.90 | 193.90 | +28.00 | +16.88% | 0.81 | 165 | 21 | 1.28 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 250.00 | 182.15 | 185.85 | 184.00 | 182.95 | +24.50 | +15.47% | 0.74 | 600 | 39 | 1.24 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 255.00 | 177.15 | 180.65 | 178.90 | % | 0.70 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 260.00 | 172.15 | 175.85 | 174.00 | 173.20 | +64.95 | +60.00% | 0.67 | 600 | 39 | 1.16 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 265.00 | 167.15 | 170.70 | 168.93 | % | 0.64 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 270.00 | 162.15 | 165.85 | 164.00 | 162.95 | +79.15 | +94.46% | 0.61 | 600 | 45 | 1.09 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 275.00 | 157.30 | 160.70 | 159.00 | 143.57 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/20/2026 3:59:51 PM EST |
| 280.00 | 152.30 | 155.70 | 154.00 | 153.95 | % | 0.55 | 160 | 27 | 0.99 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST | |
| 285.00 | 147.15 | 150.70 | 148.93 | 141.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:51 PM EST |
| 290.00 | 142.30 | 145.70 | 144.00 | 142.75 | +25.25 | +21.49% | 0.50 | 601 | 58 | 0.92 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 295.00 | 137.15 | 140.85 | 139.00 | 138.63 | +68.88 | +98.76% | 0.47 | 20 | 5 | 0.92 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 300.00 | 132.30 | 135.70 | 134.00 | 132.90 | +73.27 | +122.88% | 0.45 | 600 | 64 | 0.89 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 305.00 | 127.15 | 130.70 | 128.93 | % | 0.42 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 310.00 | 122.20 | 125.35 | 123.78 | 122.90 | +19.10 | +18.41% | 0.40 | 1,213 | 137 | 0.79 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 315.00 | 117.15 | 120.85 | 119.00 | 118.58 | +27.58 | +30.31% | 0.38 | 35 | 8 | 0.78 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 320.00 | 112.15 | 115.70 | 113.93 | 112.85 | +16.68 | +17.35% | 0.36 | 603 | 97 | 0.73 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 325.00 | 107.15 | 110.70 | 108.93 | 108.35 | -10.35 | -8.72% | 0.34 | 35 | 9 | 0.70 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 330.00 | 102.00 | 105.70 | 103.85 | 103.00 | -7.87 | -7.10% | 0.31 | 1,801 | 301 | 0.67 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 335.00 | 97.15 | 100.70 | 98.93 | 99.00 | +32.50 | +48.88% | 0.30 | 155 | 22 | 0.64 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 340.00 | 92.50 | 95.70 | 94.10 | 92.75 | -7.59 | -7.57% | 0.28 | 1,814 | 430 | 0.61 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 345.00 | 87.45 | 90.70 | 89.08 | 89.00 | +20.78 | +30.46% | 0.26 | 160 | 29 | 0.61 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 350.00 | 82.05 | 85.70 | 83.88 | 82.90 | -9.83 | -10.61% | 0.24 | 6,000 | 1,556 | 0.58 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 355.00 | 77.15 | 80.85 | 79.00 | 82.55 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.54 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 360.00 | 72.45 | 75.50 | 73.98 | 73.58 | -8.92 | -10.82% | 0.21 | 1,511 | 478 | 0.49 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 365.00 | 67.15 | 70.85 | 69.00 | 41.87 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.50 | 0.96 | 0.00 | -0.04 | 8/6/2026 | 8/20/2026 3:59:51 PM EST |
| 370.00 | 62.75 | 66.00 | 64.38 | 63.30 | -9.45 | -12.99% | 0.17 | 32 | 543 | 0.48 | 0.94 | 0.00 | -0.07 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 375.00 | 57.15 | 61.00 | 59.08 | 64.65 | 0.00 | 0.00% | 0.16 | 0 | 47 | 0.43 | 0.94 | 0.00 | -0.06 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 380.00 | 52.70 | 56.00 | 54.35 | 52.45 | -9.81 | -15.76% | 0.14 | 6 | 651 | 0.43 | 0.93 | 0.00 | -0.07 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 385.00 | 47.80 | 51.00 | 49.40 | 52.25 | +0.26 | +0.50% | 0.13 | 1 | 46 | 0.41 | 0.92 | 0.00 | -0.07 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 390.00 | 43.00 | 47.00 | 45.00 | 45.20 | -3.30 | -6.81% | 0.12 | 30 | 505 | 0.39 | 0.89 | 0.01 | -0.09 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 395.00 | 39.00 | 42.65 | 40.83 | 42.02 | +9.07 | +27.53% | 0.10 | 2 | 1,128 | 0.38 | 0.88 | 0.01 | -0.09 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 400.00 | 34.50 | 38.45 | 36.48 | 36.26 | -7.09 | -16.36% | 0.09 | 27 | 1,042 | 0.31 | 0.85 | 0.01 | -0.11 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 405.00 | 30.50 | 34.45 | 32.48 | 31.35 | -2.91 | -8.50% | 0.08 | 7 | 190 | 0.31 | 0.81 | 0.01 | -0.13 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 410.00 | 27.00 | 30.40 | 28.70 | 28.47 | -6.53 | -18.66% | 0.07 | 9 | 720 | 0.31 | 0.77 | 0.01 | -0.15 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 415.00 | 23.60 | 26.95 | 25.28 | 28.50 | 0.00 | 0.00% | 0.06 | 0 | 247 | 0.31 | 0.72 | 0.01 | -0.17 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 420.00 | 20.25 | 24.05 | 22.15 | 23.94 | -4.06 | -14.50% | 0.05 | 16 | 702 | 0.32 | 0.66 | 0.01 | -0.19 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 425.00 | 17.35 | 20.25 | 18.80 | 18.61 | -6.27 | -25.21% | 0.04 | 11 | 617 | 0.31 | 0.60 | 0.01 | -0.21 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 430.00 | 14.40 | 17.75 | 16.08 | 14.85 | -6.85 | -31.57% | 0.04 | 18 | 588 | 0.30 | 0.55 | 0.01 | -0.22 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 435.00 | 12.50 | 15.30 | 13.90 | 13.43 | -4.67 | -25.81% | 0.03 | 41 | 245 | 0.31 | 0.49 | 0.01 | -0.23 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 440.00 | 10.20 | 13.30 | 11.75 | 11.40 | -4.45 | -28.08% | 0.03 | 3,164 | 8,304 | 0.31 | 0.44 | 0.01 | -0.23 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 445.00 | 8.45 | 11.40 | 9.93 | 10.02 | -3.46 | -25.67% | 0.02 | 17 | 226 | 0.31 | 0.39 | 0.01 | -0.23 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 450.00 | 7.00 | 9.85 | 8.43 | 7.75 | -2.35 | -23.27% | 0.02 | 34 | 710 | 0.31 | 0.34 | 0.01 | -0.23 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 455.00 | 4.75 | 8.50 | 6.63 | 6.18 | -3.77 | -37.89% | 0.01 | 4 | 223 | 0.30 | 0.30 | 0.01 | -0.23 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 460.00 | 3.55 | 7.35 | 5.45 | 5.65 | -2.05 | -26.63% | 0.01 | 54 | 433 | 0.30 | 0.27 | 0.01 | -0.23 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 465.00 | 2.81 | 6.35 | 4.58 | 1.94 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.24 | 0.01 | -0.22 | 8/18/2026 | 8/20/2026 3:59:51 PM EST |
| 470.00 | 2.35 | 5.50 | 3.93 | 3.25 | -2.45 | -42.99% | 0.01 | 78 | 776 | 0.31 | 0.22 | 0.01 | -0.22 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 475.00 | 2.33 | 3.30 | 2.82 | 2.64 | +1.80 | +214.29% | 0.01 | 2 | 5 | 0.30 | 0.21 | 0.01 | -0.23 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 480.00 | 1.22 | 4.55 | 2.89 | 2.40 | -0.98 | -29.00% | 0.01 | 27 | 31 | 0.32 | 0.19 | 0.01 | -0.23 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 485.00 | 0.26 | 3.40 | 1.83 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.29 | 0.19 | 0.01 | -0.24 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 490.00 | 0.50 | 2.59 | 1.55 | 1.60 | +0.35 | +28.00% | 0.00 | 7 | 31 | 0.30 | 0.18 | 0.00 | -0.24 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 495.00 | 0.39 | 2.36 | 1.38 | % | 0.00 | 0 | 0 | 0.31 | 0.17 | 0.00 | -0.25 | 8/20/2026 3:59:51 PM EST | |||
| 500.00 | 0.71 | 5.00 | 2.86 | 1.10 | -1.32 | -54.55% | 0.01 | 305 | 206 | 0.38 | 0.14 | 0.00 | -0.21 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 505.00 | 0.10 | 4.25 | 2.18 | % | 0.00 | 0 | 0 | 0.36 | 0.14 | 0.00 | -0.21 | 8/20/2026 3:59:51 PM EST | |||
| 510.00 | 0.15 | 4.55 | 2.35 | % | 0.00 | 0 | 0 | 0.38 | 0.13 | 0.00 | -0.22 | 8/20/2026 3:59:51 PM EST | |||
| 515.00 | 0.00 | 4.85 | 2.43 | % | 0.00 | 0 | 0 | 0.51 | 0.07 | 0.00 | -0.12 | 8/20/2026 3:59:51 PM EST | |||
| 520.00 | 0.00 | 4.70 | 2.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.51 | 0.07 | 0.00 | -0.11 | 3/23/2026 | 8/20/2026 3:59:51 PM EST |
| 540.00 | 0.00 | 4.45 | 2.23 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.04 | 0.00 | -0.07 | 8/5/2026 | 8/20/2026 3:59:51 PM EST |
| 560.00 | 0.00 | 4.35 | 2.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.02 | 0.00 | -0.04 | 8/6/2026 | 8/20/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.47 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/20/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 14 | 2.23 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 150.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 30 | 2.36 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 155.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 12 | 2.27 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 45 | 2.23 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 19 | 2.17 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 4 | 2.08 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.02 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/20/2026 3:59:51 PM EST |
| 180.00 | 0.00 | 4.30 | 2.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 8/20/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.78 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/20/2026 3:59:51 PM EST |
| 190.00 | 0.00 | 4.30 | 2.15 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.88 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/20/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.81 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 8/20/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 115 | 1.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/20/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 0.11 | 0.06 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.98 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/20/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 4.30 | 2.15 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.63 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 8/20/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 4.30 | 2.15 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.51 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 8/20/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 4.30 | 2.15 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.37 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/20/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.29 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/20/2026 3:59:51 PM EST |
| 255.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/20/2026 3:59:51 PM EST | |||
| 260.00 | 0.00 | 4.20 | 2.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.23 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:51 PM EST |
| 265.00 | 0.00 | 4.30 | 2.15 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/20/2026 3:59:51 PM EST |
| 270.00 | 0.00 | 4.35 | 2.18 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 170 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/20/2026 3:59:51 PM EST |
| 275.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,309 | 0.72 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 3:59:51 PM EST |
| 280.00 | 0.00 | 4.35 | 2.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 207 | 1.07 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:51 PM EST |
| 285.00 | 0.00 | 4.35 | 2.18 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.10 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/20/2026 3:59:51 PM EST |
| 290.00 | 0.00 | 4.35 | 2.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 617 | 0.93 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/20/2026 3:59:51 PM EST |
| 295.00 | 0.00 | 4.40 | 2.20 | 2.11 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/20/2026 3:59:51 PM EST |
| 300.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/20/2026 3:59:51 PM EST |
| 305.00 | 0.00 | 4.40 | 2.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:51 PM EST |
| 310.00 | 0.12 | 4.45 | 2.29 | 0.10 | -0.18 | -64.29% | 0.01 | 1 | 1,175 | 0.67 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 315.00 | 0.00 | 4.50 | 2.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.83 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/20/2026 3:59:51 PM EST |
| 320.00 | 0.00 | 4.50 | 2.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 851 | 0.81 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 325.00 | 0.00 | 3.55 | 1.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 299 | 0.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/20/2026 3:59:51 PM EST |
| 330.00 | 0.00 | 4.60 | 2.30 | 0.88 | +0.71 | +417.65% | 0.01 | 1 | 1,881 | 0.75 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 335.00 | 0.00 | 4.65 | 2.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.71 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/20/2026 3:59:51 PM EST |
| 340.00 | 0.00 | 4.70 | 2.35 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 587 | 0.69 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/20/2026 3:59:51 PM EST |
| 345.00 | 0.05 | 4.65 | 2.35 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:51 PM EST |
| 350.00 | 0.40 | 0.70 | 0.55 | 0.50 | +0.22 | +78.58% | 0.00 | 150 | 517 | 0.40 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 355.00 | 0.00 | 4.95 | 2.48 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/20/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 4.05 | 2.03 | 0.55 | +0.07 | +14.59% | 0.01 | 3 | 175 | 0.56 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 365.00 | 0.21 | 5.00 | 2.61 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.43 | -0.04 | 0.00 | -0.04 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 370.00 | 0.48 | 4.80 | 2.64 | 1.11 | +0.38 | +52.06% | 0.01 | 4 | 473 | 0.45 | -0.06 | 0.00 | -0.07 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 375.00 | 0.54 | 3.20 | 1.87 | 1.17 | +0.33 | +39.29% | 0.00 | 1 | 164 | 0.36 | -0.06 | 0.00 | -0.06 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 380.00 | 0.81 | 3.20 | 2.01 | 1.35 | +0.42 | +45.17% | 0.01 | 6 | 352 | 0.35 | -0.07 | 0.00 | -0.07 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 385.00 | 0.86 | 4.35 | 2.61 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.35 | -0.08 | 0.00 | -0.07 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 390.00 | 1.01 | 3.40 | 2.21 | 2.23 | +0.76 | +51.71% | 0.01 | 9 | 299 | 0.31 | -0.11 | 0.01 | -0.09 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 395.00 | 2.13 | 4.25 | 3.19 | 2.94 | +0.81 | +38.03% | 0.01 | 1 | 119 | 0.32 | -0.12 | 0.01 | -0.09 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 400.00 | 3.05 | 4.80 | 3.93 | 3.92 | +1.32 | +50.77% | 0.01 | 265 | 1,405 | 0.31 | -0.15 | 0.01 | -0.11 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 405.00 | 4.00 | 5.35 | 4.68 | 4.70 | -0.90 | -16.08% | 0.01 | 45 | 112 | 0.30 | -0.19 | 0.01 | -0.13 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 410.00 | 5.25 | 7.35 | 6.30 | 5.95 | +1.80 | +43.38% | 0.02 | 68 | 327 | 0.31 | -0.23 | 0.01 | -0.15 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 415.00 | 5.65 | 9.60 | 7.63 | 7.59 | +2.09 | +38.00% | 0.02 | 105 | 99 | 0.31 | -0.28 | 0.01 | -0.17 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 420.00 | 7.35 | 10.50 | 8.93 | 8.92 | +2.02 | +29.28% | 0.02 | 715 | 1,727 | 0.30 | -0.34 | 0.01 | -0.19 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 425.00 | 9.25 | 12.35 | 10.80 | 11.43 | +2.73 | +31.38% | 0.03 | 139 | 81 | 0.29 | -0.40 | 0.01 | -0.21 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 430.00 | 11.45 | 15.55 | 13.50 | 13.25 | +3.00 | +29.27% | 0.03 | 73 | 249 | 0.30 | -0.45 | 0.01 | -0.22 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 435.00 | 14.65 | 17.10 | 15.88 | 16.10 | +3.90 | +31.97% | 0.04 | 4 | 32 | 0.30 | -0.51 | 0.01 | -0.23 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 440.00 | 16.50 | 20.00 | 18.25 | 19.90 | +5.15 | +34.92% | 0.04 | 42 | 577 | 0.29 | -0.56 | 0.01 | -0.23 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 445.00 | 19.95 | 23.10 | 21.53 | 18.35 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.30 | -0.61 | 0.01 | -0.23 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 450.00 | 23.30 | 26.25 | 24.78 | 81.73 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.30 | -0.66 | 0.01 | -0.23 | 7/7/2026 | 8/20/2026 3:59:51 PM EST |
| 455.00 | 26.70 | 30.50 | 28.60 | % | 0.06 | 0 | 0 | 0.31 | -0.70 | 0.01 | -0.23 | 8/20/2026 3:59:51 PM EST | |||
| 460.00 | 31.00 | 34.25 | 32.63 | 46.72 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.31 | -0.73 | 0.01 | -0.23 | 8/12/2026 | 8/20/2026 3:59:51 PM EST |
| 465.00 | 34.75 | 38.40 | 36.58 | 30.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.32 | -0.76 | 0.01 | -0.22 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 470.00 | 39.25 | 41.80 | 40.53 | 35.64 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.32 | -0.78 | 0.01 | -0.22 | 8/19/2026 | 8/20/2026 3:59:51 PM EST |
| 475.00 | 43.65 | 47.00 | 45.33 | % | 0.10 | 0 | 0 | 0.34 | -0.79 | 0.01 | -0.23 | 8/20/2026 3:59:51 PM EST | |||
| 480.00 | 47.80 | 50.90 | 49.35 | 50.50 | +4.30 | +9.31% | 0.10 | 1 | 3 | 0.33 | -0.81 | 0.01 | -0.23 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 485.00 | 52.75 | 56.20 | 54.48 | 75.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.36 | -0.81 | 0.01 | -0.24 | 8/6/2026 | 8/20/2026 3:59:51 PM EST |
| 490.00 | 57.55 | 60.95 | 59.25 | % | 0.12 | 0 | 0 | 0.37 | -0.82 | 0.00 | -0.24 | 8/20/2026 3:59:51 PM EST | |||
| 495.00 | 62.30 | 65.85 | 64.08 | % | 0.13 | 0 | 0 | 0.39 | -0.83 | 0.00 | -0.25 | 8/20/2026 3:59:51 PM EST | |||
| 500.00 | 67.15 | 70.20 | 68.68 | 67.70 | +4.96 | +7.91% | 0.14 | 183 | 1 | 0.39 | -0.86 | 0.00 | -0.21 | 8/20/2026 | 8/20/2026 3:59:51 PM EST |
| 505.00 | 71.95 | 74.95 | 73.45 | % | 0.15 | 0 | 0 | 0.40 | -0.86 | 0.00 | -0.21 | 8/20/2026 3:59:51 PM EST | |||
| 510.00 | 76.85 | 80.35 | 78.60 | % | 0.15 | 0 | 0 | 0.42 | -0.87 | 0.00 | -0.22 | 8/20/2026 3:59:51 PM EST | |||
| 515.00 | 82.00 | 85.35 | 83.68 | % | 0.16 | 0 | 0 | 0.37 | -0.93 | 0.00 | -0.12 | 8/20/2026 3:59:51 PM EST | |||
| 520.00 | 86.40 | 90.80 | 88.60 | % | 0.17 | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.11 | 8/20/2026 3:59:51 PM EST | |||
| 540.00 | 106.35 | 110.70 | 108.53 | % | 0.20 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.07 | 8/20/2026 3:59:51 PM EST | |||
| 560.00 | 126.35 | 130.65 | 128.50 | % | 0.23 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.04 | 8/20/2026 3:59:51 PM EST |