Options Chain for LAM RESEARCH CORP COM NEW (LRCX) - $369.34 as of 6/16/2026 9:44:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 322.70 | 326.55 | 324.63 | 312.85 | 0.00 | 0.00% | 7.21 | 0 | 29 | 2.30 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:07 PM EST |
| 50.00 | 317.75 | 321.60 | 319.68 | 201.50 | 0.00 | 0.00% | 6.39 | 0 | 21 | 2.21 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/16/2026 4:00:07 PM EST |
| 55.00 | 312.75 | 316.70 | 314.73 | % | 5.72 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 60.00 | 307.85 | 311.95 | 309.90 | 192.00 | 0.00 | 0.00% | 5.17 | 0 | 7 | 2.00 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/16/2026 4:00:07 PM EST |
| 65.00 | 302.95 | 306.85 | 304.90 | % | 4.69 | 0 | 5 | 1.91 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 70.00 | 297.85 | 301.90 | 299.88 | 208.50 | 0.00 | 0.00% | 4.28 | 0 | 20 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/16/2026 4:00:07 PM EST |
| 75.00 | 292.80 | 297.15 | 294.98 | 181.50 | 0.00 | 0.00% | 3.93 | 0 | 62 | 1.77 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 6/16/2026 4:00:07 PM EST |
| 80.00 | 287.95 | 292.10 | 290.03 | 233.00 | 0.00 | 0.00% | 3.63 | 0 | 90 | 1.70 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 4:00:07 PM EST |
| 85.00 | 282.95 | 287.10 | 285.03 | 177.75 | 0.00 | 0.00% | 3.35 | 0 | 35 | 1.64 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 4:00:07 PM EST |
| 90.00 | 278.30 | 282.20 | 280.25 | % | 3.11 | 0 | 34 | 1.60 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 95.00 | 273.40 | 277.35 | 275.38 | 205.00 | 0.00 | 0.00% | 2.90 | 0 | 51 | 1.54 | 1.00 | 0.00 | -0.01 | 5/11/2026 | 6/16/2026 4:00:07 PM EST |
| 100.00 | 268.50 | 272.35 | 270.43 | 228.28 | 0.00 | 0.00% | 2.70 | 0 | 326 | 1.48 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 6/16/2026 4:00:07 PM EST |
| 105.00 | 263.60 | 267.45 | 265.53 | 285.92 | 0.00 | 0.00% | 2.53 | 0 | 236 | 1.43 | 1.00 | 0.00 | -0.01 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 110.00 | 258.70 | 262.60 | 260.65 | 222.25 | 0.00 | 0.00% | 2.37 | 0 | 624 | 1.41 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/16/2026 4:00:07 PM EST |
| 115.00 | 253.55 | 257.65 | 255.60 | 217.35 | 0.00 | 0.00% | 2.22 | 0 | 473 | 1.36 | 1.00 | 0.00 | -0.01 | 6/9/2026 | 6/16/2026 4:00:07 PM EST |
| 120.00 | 248.80 | 252.80 | 250.80 | 266.89 | +38.09 | +16.65% | 2.09 | 1 | 694 | 1.32 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 125.00 | 243.80 | 247.90 | 245.85 | 265.23 | 0.00 | 0.00% | 1.97 | 0 | 370 | 1.27 | 1.00 | 0.00 | -0.02 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 130.00 | 239.05 | 243.00 | 241.03 | 244.40 | -12.51 | -4.87% | 1.85 | 23 | 218 | 1.25 | 0.99 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 135.00 | 234.25 | 238.15 | 236.20 | 257.49 | 0.00 | 0.00% | 1.75 | 0 | 316 | 1.22 | 0.99 | 0.00 | -0.02 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 140.00 | 229.10 | 233.30 | 231.20 | 233.58 | 0.00 | 0.00% | 1.65 | 0 | 136 | 1.18 | 0.99 | 0.00 | -0.02 | 6/12/2026 | 6/16/2026 4:00:07 PM EST |
| 145.00 | 224.45 | 228.35 | 226.40 | 230.47 | +47.52 | +25.98% | 1.56 | 2 | 281 | 1.16 | 0.99 | 0.00 | -0.03 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 150.00 | 219.80 | 223.65 | 221.73 | 244.01 | +68.63 | +39.14% | 1.48 | 1 | 743 | 1.11 | 0.99 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 155.00 | 215.00 | 218.50 | 216.75 | 188.23 | 0.00 | 0.00% | 1.40 | 0 | 403 | 1.08 | 0.99 | 0.00 | -0.04 | 6/3/2026 | 6/16/2026 4:00:07 PM EST |
| 160.00 | 210.00 | 214.00 | 212.00 | 231.35 | 0.00 | 0.00% | 1.32 | 0 | 183 | 1.07 | 0.98 | 0.00 | -0.05 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 165.00 | 205.40 | 209.15 | 207.28 | 221.45 | +62.70 | +39.50% | 1.26 | 1 | 207 | 1.04 | 0.98 | 0.00 | -0.05 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 170.00 | 200.50 | 204.50 | 202.50 | 209.55 | +52.07 | +33.07% | 1.19 | 6 | 321 | 1.02 | 0.98 | 0.00 | -0.06 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 175.00 | 195.85 | 199.65 | 197.75 | 137.37 | 0.00 | 0.00% | 1.13 | 0 | 197 | 0.82 | 0.98 | 0.00 | -0.06 | 6/9/2026 | 6/16/2026 4:00:07 PM EST |
| 180.00 | 191.05 | 195.10 | 193.08 | 156.72 | 0.00 | 0.00% | 1.07 | 0 | 459 | 0.83 | 0.97 | 0.00 | -0.07 | 6/2/2026 | 6/16/2026 4:00:07 PM EST |
| 185.00 | 186.30 | 190.30 | 188.30 | 149.90 | 0.00 | 0.00% | 1.02 | 0 | 184 | 0.83 | 0.97 | 0.00 | -0.07 | 6/4/2026 | 6/16/2026 4:00:07 PM EST |
| 190.00 | 181.65 | 185.80 | 183.73 | 203.00 | 0.00 | 0.00% | 0.97 | 0 | 500 | 0.83 | 0.96 | 0.00 | -0.08 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 195.00 | 177.25 | 181.20 | 179.23 | 197.10 | +64.90 | +49.10% | 0.92 | 1 | 274 | 0.82 | 0.96 | 0.00 | -0.09 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 200.00 | 172.55 | 176.75 | 174.65 | 180.10 | +25.25 | +16.31% | 0.87 | 1 | 488 | 0.82 | 0.95 | 0.00 | -0.09 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 210.00 | 163.60 | 167.50 | 165.55 | 147.33 | 0.00 | 0.00% | 0.79 | 0 | 577 | 0.81 | 0.94 | 0.00 | -0.11 | 6/11/2026 | 6/16/2026 4:00:07 PM EST |
| 220.00 | 154.70 | 158.95 | 156.83 | 175.65 | 0.00 | 0.00% | 0.71 | 0 | 451 | 0.80 | 0.93 | 0.00 | -0.12 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 230.00 | 145.95 | 150.00 | 147.98 | 152.30 | -12.27 | -7.46% | 0.64 | 1 | 762 | 0.79 | 0.92 | 0.00 | -0.14 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 240.00 | 137.50 | 141.45 | 139.48 | 144.45 | -6.25 | -4.15% | 0.58 | 1 | 1,502 | 0.78 | 0.90 | 0.00 | -0.15 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 250.00 | 129.25 | 133.25 | 131.25 | 151.13 | 0.00 | 0.00% | 0.53 | 0 | 504 | 0.77 | 0.89 | 0.00 | -0.17 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 260.00 | 122.00 | 125.30 | 123.65 | 126.10 | -16.63 | -11.66% | 0.48 | 16 | 506 | 0.77 | 0.87 | 0.00 | -0.19 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 270.00 | 113.75 | 117.75 | 115.75 | 134.73 | 0.00 | 0.00% | 0.43 | 0 | 1,193 | 0.77 | 0.85 | 0.00 | -0.20 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 280.00 | 106.80 | 110.50 | 108.65 | 112.00 | -14.74 | -11.63% | 0.39 | 10 | 1,140 | 0.76 | 0.82 | 0.00 | -0.22 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 290.00 | 99.35 | 103.40 | 101.38 | 111.70 | +10.99 | +10.92% | 0.35 | 1 | 506 | 0.76 | 0.80 | 0.00 | -0.23 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 300.00 | 93.20 | 96.45 | 94.83 | 95.76 | -16.57 | -14.76% | 0.32 | 15 | 952 | 0.75 | 0.78 | 0.00 | -0.25 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 310.00 | 86.75 | 90.15 | 88.45 | 97.98 | -3.02 | -2.99% | 0.29 | 4 | 395 | 0.75 | 0.75 | 0.00 | -0.26 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 320.00 | 80.95 | 84.10 | 82.53 | 84.57 | -14.02 | -14.23% | 0.26 | 7 | 619 | 0.75 | 0.72 | 0.00 | -0.27 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 330.00 | 74.20 | 78.50 | 76.35 | 81.95 | -10.85 | -11.70% | 0.23 | 3 | 1,378 | 0.75 | 0.70 | 0.00 | -0.28 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 340.00 | 69.85 | 73.15 | 71.50 | 75.82 | -9.62 | -11.26% | 0.21 | 11 | 1,662 | 0.75 | 0.67 | 0.00 | -0.29 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 350.00 | 64.80 | 68.00 | 66.40 | 69.38 | -11.60 | -14.33% | 0.19 | 7 | 1,771 | 0.75 | 0.64 | 0.00 | -0.30 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 360.00 | 60.10 | 63.05 | 61.58 | 65.89 | -8.76 | -11.74% | 0.17 | 10 | 1,263 | 0.75 | 0.61 | 0.00 | -0.30 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 370.00 | 55.25 | 58.95 | 57.10 | 56.89 | -14.27 | -20.06% | 0.15 | 27 | 610 | 0.74 | 0.58 | 0.00 | -0.31 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 380.00 | 50.90 | 54.65 | 52.78 | 53.50 | -12.93 | -19.47% | 0.14 | 21 | 901 | 0.74 | 0.56 | 0.00 | -0.31 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 390.00 | 47.15 | 50.70 | 48.93 | 49.20 | -11.63 | -19.12% | 0.13 | 14 | 1,597 | 0.74 | 0.53 | 0.00 | -0.31 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 400.00 | 43.75 | 46.25 | 45.00 | 45.55 | -10.84 | -19.23% | 0.11 | 16 | 488 | 0.74 | 0.50 | 0.00 | -0.31 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 410.00 | 40.50 | 43.30 | 41.90 | 45.35 | -7.50 | -14.20% | 0.10 | 2 | 869 | 0.74 | 0.48 | 0.00 | -0.31 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 420.00 | 37.65 | 39.90 | 38.78 | 38.40 | -11.23 | -22.63% | 0.09 | 86 | 157 | 0.74 | 0.45 | 0.00 | -0.31 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 430.00 | 34.45 | 36.90 | 35.68 | 36.95 | -8.05 | -17.89% | 0.08 | 21 | 200 | 0.74 | 0.43 | 0.00 | -0.31 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 440.00 | 31.70 | 34.75 | 33.23 | 34.95 | -7.57 | -17.81% | 0.08 | 6 | 207 | 0.75 | 0.40 | 0.00 | -0.30 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 450.00 | 29.30 | 32.20 | 30.75 | 30.80 | -8.76 | -22.15% | 0.07 | 32 | 1,418 | 0.75 | 0.38 | 0.00 | -0.30 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 460.00 | 27.15 | 29.90 | 28.53 | 30.30 | -6.15 | -16.88% | 0.06 | 6 | 178 | 0.75 | 0.36 | 0.00 | -0.29 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 470.00 | 25.15 | 27.80 | 26.48 | 25.85 | -8.36 | -24.44% | 0.06 | 14 | 175 | 0.75 | 0.34 | 0.00 | -0.29 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 480.00 | 23.00 | 25.75 | 24.38 | 26.57 | -5.53 | -17.23% | 0.05 | 12 | 135 | 0.75 | 0.32 | 0.00 | -0.28 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 490.00 | 21.55 | 24.00 | 22.78 | 24.65 | -0.44 | -1.76% | 0.05 | 5 | 185 | 0.76 | 0.30 | 0.00 | -0.27 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 500.00 | 19.85 | 22.30 | 21.08 | 22.20 | -5.13 | -18.78% | 0.04 | 12 | 68 | 0.76 | 0.28 | 0.00 | -0.26 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 510.00 | 18.25 | 20.85 | 19.55 | 21.05 | % | 0.04 | 32 | 0 | 0.76 | 0.27 | 0.00 | -0.26 | 6/16/2026 | 6/16/2026 4:00:07 PM EST | |
| 520.00 | 16.95 | 19.35 | 18.15 | 19.43 | -3.57 | -15.53% | 0.03 | 6 | 17 | 0.76 | 0.25 | 0.00 | -0.25 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 530.00 | 15.60 | 17.95 | 16.78 | 17.90 | -4.20 | -19.01% | 0.03 | 4 | 15 | 0.75 | 0.24 | 0.00 | -0.24 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 540.00 | 14.15 | 17.20 | 15.68 | 14.87 | -5.03 | -25.28% | 0.03 | 43 | 40 | 0.76 | 0.22 | 0.00 | -0.23 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 560.00 | 12.20 | 14.55 | 13.38 | 13.76 | % | 0.02 | 41 | 0 | 0.76 | 0.20 | 0.00 | -0.22 | 6/16/2026 | 6/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.89 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/16/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 33 | 2.14 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 60.00 | 0.00 | 1.69 | 0.85 | % | 0.01 | 0 | 157 | 1.91 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:07 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.36 | % | 0.01 | 1 | 381 | 1.64 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST | |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.39 | +0.11 | +39.29% | 0.01 | 1 | 300 | 1.57 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 2.21 | 1.11 | 0.38 | +0.33 | +660.00% | 0.01 | 1 | 346 | 1.44 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 2.23 | 1.12 | 0.42 | +0.09 | +27.28% | 0.01 | 1 | 334 | 1.55 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 2.25 | 1.13 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1,014 | 1.67 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 1.42 | 0.71 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 673 | 1.44 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 2.32 | 1.16 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.55 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 6/16/2026 4:00:07 PM EST |
| 100.00 | 0.05 | 1.30 | 0.68 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 276 | 1.13 | 0.00 | 0.00 | -0.01 | 6/12/2026 | 6/16/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 88 | 1.30 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 6/16/2026 4:00:07 PM EST |
| 110.00 | 0.05 | 1.30 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.05 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 6/16/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.99 | 0.50 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.12 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 6/16/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.59 | 0.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.04 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/16/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.80 | 0.40 | 0.44 | -0.36 | -45.00% | 0.00 | 2 | 727 | 1.05 | 0.00 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.96 | 0.48 | 0.54 | -0.11 | -16.93% | 0.00 | 20 | 720 | 1.04 | -0.01 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.80 | 1.40 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 206 | 1.12 | -0.01 | 0.00 | -0.02 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 1.54 | 0.77 | 0.80 | -0.25 | -23.81% | 0.01 | 1 | 186 | 1.05 | -0.01 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 1.80 | 0.90 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 144 | 1.03 | -0.01 | 0.00 | -0.03 | 5/28/2026 | 6/16/2026 4:00:07 PM EST |
| 150.00 | 0.32 | 1.57 | 0.95 | 0.90 | -0.10 | -10.00% | 0.01 | 2 | 486 | 0.89 | -0.01 | 0.00 | -0.04 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 1.90 | 0.95 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 499 | 0.78 | -0.01 | 0.00 | -0.04 | 6/8/2026 | 6/16/2026 4:00:07 PM EST |
| 160.00 | 0.06 | 1.84 | 0.95 | 1.25 | +0.12 | +10.62% | 0.01 | 10 | 868 | 0.78 | -0.02 | 0.00 | -0.05 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 165.00 | 0.61 | 2.20 | 1.41 | 1.36 | -0.51 | -27.28% | 0.01 | 4 | 376 | 0.85 | -0.02 | 0.00 | -0.05 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 170.00 | 0.76 | 3.80 | 2.28 | 1.63 | -0.93 | -36.33% | 0.01 | 8 | 724 | 0.86 | -0.02 | 0.00 | -0.06 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 175.00 | 1.11 | 2.62 | 1.87 | 1.88 | -0.02 | -1.06% | 0.01 | 8 | 517 | 0.86 | -0.02 | 0.00 | -0.06 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 180.00 | 1.55 | 2.82 | 2.19 | 2.21 | -0.04 | -1.78% | 0.01 | 5 | 1,067 | 0.86 | -0.03 | 0.00 | -0.07 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 185.00 | 1.08 | 3.85 | 2.47 | 2.34 | -0.63 | -21.22% | 0.01 | 5 | 626 | 0.84 | -0.03 | 0.00 | -0.07 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 190.00 | 1.23 | 3.70 | 2.47 | 2.68 | -0.68 | -20.24% | 0.01 | 14 | 562 | 0.82 | -0.04 | 0.00 | -0.08 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 195.00 | 1.67 | 3.80 | 2.74 | 2.57 | -1.23 | -32.37% | 0.01 | 3 | 815 | 0.81 | -0.04 | 0.00 | -0.09 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 200.00 | 2.33 | 4.10 | 3.22 | 3.22 | +0.22 | +7.34% | 0.02 | 21 | 1,307 | 0.82 | -0.05 | 0.00 | -0.09 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 210.00 | 3.55 | 4.80 | 4.18 | 3.75 | -0.05 | -1.32% | 0.02 | 4 | 587 | 0.81 | -0.06 | 0.00 | -0.11 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 220.00 | 4.35 | 5.80 | 5.08 | 5.00 | +0.10 | +2.05% | 0.02 | 2 | 536 | 0.80 | -0.07 | 0.00 | -0.12 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 230.00 | 5.45 | 7.15 | 6.30 | 6.25 | +0.25 | +4.17% | 0.03 | 7 | 1,194 | 0.79 | -0.08 | 0.00 | -0.14 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 240.00 | 6.50 | 8.65 | 7.58 | 7.65 | +0.85 | +12.50% | 0.03 | 3 | 979 | 0.78 | -0.10 | 0.00 | -0.15 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 250.00 | 8.60 | 10.45 | 9.53 | 9.15 | +0.44 | +5.06% | 0.04 | 62 | 1,106 | 0.78 | -0.11 | 0.00 | -0.17 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 260.00 | 10.60 | 12.40 | 11.50 | 11.42 | +1.45 | +14.55% | 0.04 | 32 | 286 | 0.77 | -0.13 | 0.00 | -0.19 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 270.00 | 12.50 | 14.95 | 13.73 | 13.34 | +0.99 | +8.02% | 0.05 | 8 | 972 | 0.77 | -0.15 | 0.00 | -0.20 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 280.00 | 14.95 | 17.65 | 16.30 | 15.73 | +1.66 | +11.80% | 0.06 | 41 | 2,425 | 0.76 | -0.18 | 0.00 | -0.22 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 290.00 | 17.70 | 20.50 | 19.10 | 18.80 | +2.20 | +13.26% | 0.07 | 52 | 239 | 0.75 | -0.20 | 0.00 | -0.23 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 300.00 | 21.00 | 23.80 | 22.40 | 21.13 | +2.49 | +13.36% | 0.07 | 60 | 1,147 | 0.75 | -0.22 | 0.00 | -0.25 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 310.00 | 24.65 | 27.05 | 25.85 | 25.50 | +3.25 | +14.61% | 0.08 | 111 | 344 | 0.75 | -0.25 | 0.00 | -0.26 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 320.00 | 28.75 | 31.70 | 30.23 | 28.64 | +3.64 | +14.56% | 0.09 | 12 | 282 | 0.75 | -0.28 | 0.00 | -0.27 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 330.00 | 32.00 | 35.90 | 33.95 | 33.32 | +3.86 | +13.11% | 0.10 | 24 | 160 | 0.76 | -0.30 | 0.00 | -0.28 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 340.00 | 37.55 | 39.95 | 38.75 | 38.26 | +5.18 | +15.66% | 0.11 | 22,858 | 156 | 0.76 | -0.33 | 0.00 | -0.29 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 350.00 | 42.20 | 44.40 | 43.30 | 42.95 | +5.30 | +14.08% | 0.12 | 91 | 1,358 | 0.75 | -0.36 | 0.00 | -0.30 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 360.00 | 47.25 | 50.05 | 48.65 | 48.87 | +6.57 | +15.54% | 0.14 | 205 | 186 | 0.76 | -0.39 | 0.00 | -0.30 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 370.00 | 52.50 | 55.50 | 54.00 | 53.67 | +6.19 | +13.04% | 0.15 | 11 | 53 | 0.75 | -0.42 | 0.00 | -0.31 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 380.00 | 58.85 | 61.25 | 60.05 | 57.85 | +5.24 | +9.96% | 0.16 | 12 | 36 | 0.75 | -0.44 | 0.00 | -0.31 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 390.00 | 63.70 | 67.90 | 65.80 | 57.20 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.74 | -0.47 | 0.00 | -0.31 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 400.00 | 70.15 | 73.50 | 71.83 | 71.25 | +4.73 | +7.12% | 0.18 | 1 | 182 | 0.75 | -0.50 | 0.00 | -0.31 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 410.00 | 76.50 | 80.40 | 78.45 | 75.65 | +6.65 | +9.64% | 0.19 | 4 | 49 | 0.74 | -0.52 | 0.00 | -0.31 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 420.00 | 83.60 | 86.75 | 85.18 | 83.56 | +7.21 | +9.45% | 0.20 | 5 | 44 | 0.75 | -0.55 | 0.00 | -0.31 | 6/16/2026 | 6/16/2026 4:00:07 PM EST |
| 430.00 | 90.30 | 94.50 | 92.40 | 86.15 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.75 | -0.57 | 0.00 | -0.31 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 440.00 | 97.65 | 101.15 | 99.40 | 96.85 | % | 0.23 | 199 | 0 | 0.76 | -0.60 | 0.00 | -0.30 | 6/16/2026 | 6/16/2026 4:00:07 PM EST | |
| 450.00 | 105.15 | 108.85 | 107.00 | 99.98 | 0.00 | 0.00% | 0.24 | 0 | 7 | 0.75 | -0.62 | 0.00 | -0.30 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 460.00 | 113.15 | 116.80 | 114.98 | 107.85 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.75 | -0.64 | 0.00 | -0.29 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 470.00 | 121.05 | 124.20 | 122.63 | 119.05 | % | 0.26 | 4 | 0 | 0.76 | -0.66 | 0.00 | -0.29 | 6/16/2026 | 6/16/2026 4:00:07 PM EST | |
| 480.00 | 129.00 | 132.60 | 130.80 | 122.02 | 0.00 | 0.00% | 0.27 | 0 | 30 | 0.76 | -0.68 | 0.00 | -0.28 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 490.00 | 137.25 | 140.55 | 138.90 | % | 0.28 | 0 | 0 | 0.76 | -0.70 | 0.00 | -0.27 | 6/16/2026 4:00:07 PM EST | |||
| 500.00 | 145.55 | 148.90 | 147.23 | 134.50 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.76 | -0.72 | 0.00 | -0.26 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 510.00 | 153.80 | 157.40 | 155.60 | % | 0.31 | 0 | 0 | 0.76 | -0.73 | 0.00 | -0.26 | 6/16/2026 4:00:07 PM EST | |||
| 520.00 | 162.15 | 166.40 | 164.28 | % | 0.32 | 0 | 0 | 0.77 | -0.75 | 0.00 | -0.25 | 6/16/2026 4:00:07 PM EST | |||
| 530.00 | 171.40 | 175.15 | 173.28 | % | 0.33 | 0 | 0 | 0.77 | -0.76 | 0.00 | -0.24 | 6/16/2026 4:00:07 PM EST | |||
| 540.00 | 179.50 | 183.90 | 181.70 | 170.96 | 0.00 | 0.00% | 0.34 | 0 | 29 | 0.77 | -0.78 | 0.00 | -0.23 | 6/15/2026 | 6/16/2026 4:00:07 PM EST |
| 560.00 | 197.65 | 201.75 | 199.70 | % | 0.36 | 0 | 0 | 0.77 | -0.80 | 0.00 | -0.22 | 6/16/2026 4:00:07 PM EST |