Options Chain for AMGEN INC COM (AMGN) - $425.28 as of 8/18/2026 8:44:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 233.45 | 237.35 | 235.40 | % | 1.24 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 195.00 | 229.45 | 232.35 | 230.90 | % | 1.18 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 200.00 | 223.05 | 227.35 | 225.20 | % | 1.13 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 205.00 | 218.10 | 222.35 | 220.23 | % | 1.07 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 210.00 | 213.00 | 217.35 | 215.18 | % | 1.02 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 215.00 | 208.25 | 212.35 | 210.30 | % | 0.98 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 220.00 | 203.00 | 207.35 | 205.18 | % | 0.93 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 225.00 | 198.00 | 202.35 | 200.18 | % | 0.89 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 230.00 | 193.00 | 197.35 | 195.18 | % | 0.85 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 235.00 | 188.00 | 192.35 | 190.18 | % | 0.81 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 240.00 | 183.25 | 187.35 | 185.30 | % | 0.77 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 245.00 | 178.00 | 182.35 | 180.18 | % | 0.74 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 250.00 | 173.10 | 177.35 | 175.23 | % | 0.70 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 255.00 | 168.10 | 172.60 | 170.35 | % | 0.67 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 260.00 | 163.25 | 167.35 | 165.30 | % | 0.64 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 265.00 | 158.10 | 162.35 | 160.23 | % | 0.60 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 270.00 | 153.00 | 157.35 | 155.18 | % | 0.57 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 275.00 | 148.00 | 152.35 | 150.18 | % | 0.55 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 280.00 | 143.00 | 147.35 | 145.18 | % | 0.52 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 285.00 | 138.00 | 142.35 | 140.18 | % | 0.49 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 290.00 | 133.05 | 137.35 | 135.20 | % | 0.47 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 295.00 | 128.10 | 132.35 | 130.23 | % | 0.44 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 300.00 | 123.05 | 127.35 | 125.20 | % | 0.42 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 305.00 | 118.05 | 122.35 | 120.20 | 78.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/18/2026 3:59:54 PM EST |
| 310.00 | 113.00 | 117.35 | 115.18 | % | 0.37 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 315.00 | 108.00 | 112.35 | 110.18 | % | 0.35 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 320.00 | 103.15 | 107.40 | 105.28 | % | 0.33 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 325.00 | 98.15 | 102.40 | 100.28 | % | 0.31 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 330.00 | 93.10 | 97.40 | 95.25 | % | 0.29 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 335.00 | 88.00 | 92.40 | 90.20 | % | 0.27 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 340.00 | 83.05 | 87.40 | 85.23 | 57.17 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.80 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:54 PM EST |
| 345.00 | 78.10 | 82.40 | 80.25 | 52.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 3:59:54 PM EST |
| 350.00 | 73.00 | 77.40 | 75.20 | 32.48 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 3:59:54 PM EST |
| 355.00 | 68.10 | 72.40 | 70.25 | % | 0.20 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 360.00 | 63.10 | 67.40 | 65.25 | % | 0.18 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 365.00 | 58.05 | 62.40 | 60.23 | 43.05 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:54 PM EST |
| 370.00 | 53.10 | 57.40 | 55.25 | % | 0.15 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 375.00 | 49.50 | 51.70 | 50.60 | 37.49 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.53 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:54 PM EST |
| 380.00 | 43.85 | 47.45 | 45.65 | 25.15 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.49 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:54 PM EST |
| 385.00 | 38.90 | 42.45 | 40.68 | 28.09 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:54 PM EST |
| 390.00 | 33.80 | 37.80 | 35.80 | 25.88 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.42 | 0.96 | 0.01 | -0.03 | 8/5/2026 | 8/18/2026 3:59:54 PM EST |
| 392.50 | 32.20 | 35.35 | 33.78 | % | 0.09 | 0 | 0 | 0.40 | 0.94 | 0.01 | -0.05 | 8/18/2026 3:59:54 PM EST | |||
| 395.00 | 29.75 | 32.95 | 31.35 | 21.36 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.39 | 0.92 | 0.01 | -0.07 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 397.50 | 26.80 | 30.60 | 28.70 | % | 0.07 | 0 | 0 | 0.37 | 0.89 | 0.01 | -0.09 | 8/18/2026 3:59:54 PM EST | |||
| 400.00 | 25.00 | 28.25 | 26.63 | 17.50 | 0.00 | 0.00% | 0.07 | 0 | 10 | 0.37 | 0.87 | 0.01 | -0.11 | 8/14/2026 | 8/18/2026 3:59:54 PM EST |
| 402.50 | 22.25 | 26.35 | 24.30 | % | 0.06 | 0 | 0 | 0.35 | 0.84 | 0.01 | -0.13 | 8/18/2026 3:59:54 PM EST | |||
| 405.00 | 20.90 | 23.70 | 22.30 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.27 | 0.80 | 0.01 | -0.15 | 8/7/2026 | 8/18/2026 3:59:54 PM EST |
| 407.50 | 19.05 | 21.50 | 20.28 | 21.08 | % | 0.05 | 1 | 0 | 0.27 | 0.77 | 0.01 | -0.17 | 8/18/2026 | 8/18/2026 3:59:54 PM EST | |
| 410.00 | 16.70 | 20.45 | 18.58 | 18.13 | +6.03 | +49.84% | 0.05 | 5 | 10 | 0.30 | 0.73 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 412.50 | 15.80 | 18.85 | 17.33 | 16.27 | +5.40 | +49.68% | 0.04 | 5 | 5 | 0.30 | 0.70 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 415.00 | 13.30 | 16.85 | 15.08 | 15.10 | +5.63 | +59.46% | 0.04 | 12 | 15 | 0.28 | 0.66 | 0.02 | -0.22 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 417.50 | 11.75 | 14.95 | 13.35 | % | 0.03 | 0 | 0 | 0.27 | 0.62 | 0.02 | -0.23 | 8/18/2026 3:59:54 PM EST | |||
| 420.00 | 11.20 | 14.25 | 12.73 | 8.02 | 0.00 | 0.00% | 0.03 | 0 | 157 | 0.30 | 0.58 | 0.02 | -0.24 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 422.50 | 9.25 | 12.85 | 11.05 | 10.40 | % | 0.03 | 1 | 0 | 0.29 | 0.54 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:54 PM EST | |
| 425.00 | 8.55 | 10.20 | 9.38 | 9.60 | +2.83 | +41.81% | 0.02 | 10 | 32 | 0.27 | 0.50 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 427.50 | 7.35 | 9.85 | 8.60 | 8.54 | % | 0.02 | 10 | 0 | 0.28 | 0.45 | 0.02 | -0.26 | 8/18/2026 | 8/18/2026 3:59:54 PM EST | |
| 430.00 | 6.40 | 8.80 | 7.60 | 7.46 | +2.10 | +39.18% | 0.02 | 16 | 2 | 0.28 | 0.42 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 432.50 | 5.25 | 7.30 | 6.28 | 6.47 | % | 0.01 | 3 | 0 | 0.27 | 0.38 | 0.02 | -0.25 | 8/18/2026 | 8/18/2026 3:59:54 PM EST | |
| 435.00 | 4.35 | 7.10 | 5.73 | 5.20 | +2.29 | +78.70% | 0.01 | 7 | 19 | 0.28 | 0.34 | 0.01 | -0.24 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 437.50 | 3.70 | 5.30 | 4.50 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.30 | 0.01 | -0.23 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 440.00 | 2.80 | 6.30 | 4.55 | 4.07 | +2.06 | +102.49% | 0.01 | 6 | 23 | 0.29 | 0.27 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 445.00 | 1.83 | 3.25 | 2.54 | 2.33 | +1.07 | +84.93% | 0.01 | 2 | 23 | 0.26 | 0.21 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 450.00 | 0.60 | 2.60 | 1.60 | 2.10 | % | 0.00 | 7 | 0 | 0.25 | 0.16 | 0.01 | -0.17 | 8/18/2026 | 8/18/2026 3:59:54 PM EST | |
| 455.00 | 0.00 | 2.80 | 1.40 | 1.30 | -0.85 | -39.54% | 0.00 | 138 | 16 | 0.33 | 0.12 | 0.01 | -0.14 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 460.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 0.42 | 0.09 | 0.01 | -0.11 | 8/18/2026 3:59:54 PM EST | |||
| 465.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.49 | 0.06 | 0.00 | -0.09 | 8/18/2026 3:59:54 PM EST | |||
| 470.00 | 0.00 | 2.52 | 1.26 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.04 | 0.00 | -0.06 | 8/5/2026 | 8/18/2026 3:59:54 PM EST |
| 475.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.56 | 0.03 | 0.00 | -0.05 | 8/18/2026 3:59:54 PM EST | |||
| 480.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.03 | 8/18/2026 3:59:54 PM EST | |||
| 485.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.02 | 8/18/2026 3:59:54 PM EST | |||
| 490.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 8/18/2026 3:59:54 PM EST | |||
| 500.00 | 0.00 | 5.00 | 2.50 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 8/18/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 5.00 | 2.50 | 0.11 | % | 0.01 | 1 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST | |
| 195.00 | 0.00 | 5.00 | 2.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 205.00 | 0.00 | 5.00 | 2.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.36 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 5.00 | 2.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:54 PM EST |
| 215.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 225.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 230.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 235.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 240.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 245.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 250.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 265.00 | 0.00 | 5.00 | 2.50 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 275.00 | 0.00 | 5.00 | 2.50 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 285.00 | 0.00 | 5.00 | 2.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.44 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 5.00 | 2.50 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.39 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:54 PM EST |
| 295.00 | 0.00 | 5.00 | 2.50 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.34 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.57 | 0.29 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 568 | 0.82 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:54 PM EST |
| 305.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 5.00 | 2.50 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:54 PM EST |
| 315.00 | 0.00 | 5.00 | 2.50 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 317 | 1.15 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/18/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 4.95 | 2.48 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.10 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:54 PM EST |
| 325.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 5.00 | 2.50 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 3:59:54 PM EST |
| 335.00 | 0.00 | 5.00 | 2.50 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 5.00 | 2.50 | 2.91 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 3:59:54 PM EST |
| 345.00 | 0.00 | 5.00 | 2.50 | 6.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/18/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 5.00 | 2.50 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:54 PM EST |
| 355.00 | 0.00 | 5.00 | 2.50 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 5.00 | 2.50 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.74 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/18/2026 3:59:54 PM EST |
| 365.00 | 0.00 | 5.00 | 2.50 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.70 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 5.00 | 2.50 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/18/2026 3:59:54 PM EST |
| 375.00 | 0.00 | 2.08 | 1.04 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.46 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 5.00 | 2.50 | 2.20 | +0.47 | +27.17% | 0.01 | 1 | 9 | 0.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 385.00 | 0.00 | 4.90 | 2.45 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.52 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 3.20 | 1.60 | 2.80 | +0.96 | +52.18% | 0.00 | 2 | 84 | 0.41 | -0.04 | 0.01 | -0.03 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 392.50 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 0.40 | -0.06 | 0.01 | -0.05 | 8/18/2026 3:59:54 PM EST | |||
| 395.00 | 0.10 | 3.35 | 1.73 | 1.95 | -0.50 | -20.41% | 0.00 | 1 | 58 | 0.26 | -0.08 | 0.01 | -0.07 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 397.50 | 0.05 | 5.00 | 2.53 | 2.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.11 | 0.01 | -0.09 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 400.00 | 0.50 | 4.35 | 2.43 | 3.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.27 | -0.13 | 0.01 | -0.11 | 8/17/2026 | 8/18/2026 3:59:54 PM EST |
| 402.50 | 1.63 | 3.85 | 2.74 | 2.81 | -1.71 | -37.84% | 0.01 | 1 | 1 | 0.28 | -0.16 | 0.01 | -0.13 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 405.00 | 1.55 | 4.15 | 2.85 | 3.22 | -3.78 | -54.00% | 0.01 | 4 | 4 | 0.26 | -0.20 | 0.01 | -0.15 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 407.50 | 2.20 | 5.55 | 3.88 | % | 0.01 | 0 | 0 | 0.27 | -0.23 | 0.01 | -0.17 | 8/18/2026 3:59:54 PM EST | |||
| 410.00 | 2.95 | 5.20 | 4.08 | 4.60 | -4.53 | -49.62% | 0.01 | 1 | 5 | 0.26 | -0.27 | 0.01 | -0.19 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 412.50 | 3.75 | 7.25 | 5.50 | % | 0.01 | 0 | 0 | 0.28 | -0.30 | 0.01 | -0.20 | 8/18/2026 3:59:54 PM EST | |||
| 415.00 | 5.25 | 6.85 | 6.05 | 14.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | -0.34 | 0.02 | -0.22 | 8/6/2026 | 8/18/2026 3:59:54 PM EST |
| 417.50 | 6.20 | 7.90 | 7.05 | % | 0.02 | 0 | 0 | 0.27 | -0.38 | 0.02 | -0.23 | 8/18/2026 3:59:54 PM EST | |||
| 420.00 | 7.20 | 9.00 | 8.10 | 15.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.27 | -0.42 | 0.02 | -0.24 | 8/11/2026 | 8/18/2026 3:59:54 PM EST |
| 422.50 | 7.90 | 11.10 | 9.50 | % | 0.02 | 0 | 0 | 0.28 | -0.46 | 0.02 | -0.25 | 8/18/2026 3:59:54 PM EST | |||
| 425.00 | 9.45 | 12.30 | 10.88 | % | 0.03 | 0 | 0 | 0.28 | -0.50 | 0.02 | -0.25 | 8/18/2026 3:59:54 PM EST | |||
| 427.50 | 10.55 | 13.60 | 12.08 | % | 0.03 | 0 | 0 | 0.27 | -0.55 | 0.02 | -0.26 | 8/18/2026 3:59:54 PM EST | |||
| 430.00 | 12.05 | 14.25 | 13.15 | 26.35 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.26 | -0.58 | 0.02 | -0.25 | 8/5/2026 | 8/18/2026 3:59:54 PM EST |
| 432.50 | 13.60 | 16.20 | 14.90 | % | 0.03 | 0 | 0 | 0.27 | -0.62 | 0.02 | -0.25 | 8/18/2026 3:59:54 PM EST | |||
| 435.00 | 15.25 | 18.15 | 16.70 | 16.85 | % | 0.04 | 1 | 0 | 0.27 | -0.66 | 0.01 | -0.24 | 8/18/2026 | 8/18/2026 3:59:54 PM EST | |
| 437.50 | 16.95 | 19.90 | 18.43 | % | 0.04 | 0 | 0 | 0.27 | -0.70 | 0.01 | -0.23 | 8/18/2026 3:59:54 PM EST | |||
| 440.00 | 18.75 | 21.85 | 20.30 | 20.77 | % | 0.05 | 2 | 0 | 0.27 | -0.73 | 0.01 | -0.22 | 8/18/2026 | 8/18/2026 3:59:54 PM EST | |
| 445.00 | 22.60 | 25.70 | 24.15 | 25.13 | -10.86 | -30.18% | 0.05 | 2 | 2 | 0.26 | -0.79 | 0.01 | -0.20 | 8/18/2026 | 8/18/2026 3:59:54 PM EST |
| 450.00 | 26.50 | 29.80 | 28.15 | 69.95 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.25 | -0.84 | 0.01 | -0.17 | 7/30/2026 | 8/18/2026 3:59:54 PM EST |
| 455.00 | 30.80 | 34.60 | 32.70 | % | 0.07 | 0 | 0 | 0.23 | -0.88 | 0.01 | -0.14 | 8/18/2026 3:59:54 PM EST | |||
| 460.00 | 35.45 | 38.55 | 37.00 | % | 0.08 | 0 | 0 | 0.37 | -0.91 | 0.01 | -0.11 | 8/18/2026 3:59:54 PM EST | |||
| 465.00 | 40.40 | 44.70 | 42.55 | % | 0.09 | 0 | 0 | 0.39 | -0.94 | 0.00 | -0.09 | 8/18/2026 3:59:54 PM EST | |||
| 470.00 | 45.25 | 49.45 | 47.35 | % | 0.10 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.06 | 8/18/2026 3:59:54 PM EST | |||
| 475.00 | 50.15 | 54.50 | 52.33 | % | 0.11 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.05 | 8/18/2026 3:59:54 PM EST | |||
| 480.00 | 55.10 | 59.50 | 57.30 | % | 0.12 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.03 | 8/18/2026 3:59:54 PM EST | |||
| 485.00 | 60.10 | 64.50 | 62.30 | % | 0.13 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 8/18/2026 3:59:54 PM EST | |||
| 490.00 | 65.05 | 69.50 | 67.28 | % | 0.14 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 8/18/2026 3:59:54 PM EST | |||
| 500.00 | 75.05 | 79.30 | 77.18 | % | 0.15 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 8/18/2026 3:59:54 PM EST |