Options Chain for AMGEN INC COM (AMGN) - $329.07 as of 5/20/2026 7:38:11 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 | 140.30 | 143.70 | 142.00 | % | 0.75 | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 195.00 | 135.55 | 138.70 | 137.13 | 135.57 | +7.00 | +5.45% | 0.70 | 2 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 200.00 | 130.50 | 133.70 | 132.10 | 130.67 | +7.08 | +5.73% | 0.66 | 2 | 1 | 4.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 205.00 | 125.50 | 128.70 | 127.10 | % | 0.62 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 210.00 | 120.60 | 123.75 | 122.18 | % | 0.58 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 215.00 | 115.50 | 118.70 | 117.10 | % | 0.54 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 220.00 | 110.55 | 113.70 | 112.13 | % | 0.51 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 225.00 | 105.50 | 108.75 | 107.13 | % | 0.48 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 230.00 | 100.50 | 103.65 | 102.08 | % | 0.44 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 235.00 | 95.10 | 98.75 | 96.93 | % | 0.41 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 240.00 | 90.50 | 93.65 | 92.08 | % | 0.38 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 245.00 | 85.50 | 87.85 | 86.68 | % | 0.35 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 250.00 | 80.65 | 83.45 | 82.05 | % | 0.33 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 255.00 | 75.05 | 78.65 | 76.85 | % | 0.30 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 260.00 | 70.10 | 73.65 | 71.88 | % | 0.28 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 265.00 | 65.10 | 68.65 | 66.88 | % | 0.25 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 270.00 | 60.20 | 63.45 | 61.83 | % | 0.23 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 275.00 | 55.15 | 58.60 | 56.88 | % | 0.21 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 280.00 | 50.15 | 53.65 | 51.90 | % | 0.19 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 285.00 | 44.65 | 49.00 | 46.83 | % | 0.16 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 287.50 | 42.15 | 46.50 | 44.33 | % | 0.15 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 290.00 | 39.85 | 44.00 | 41.93 | % | 0.14 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 292.50 | 37.15 | 41.50 | 39.33 | % | 0.13 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 295.00 | 35.25 | 38.75 | 37.00 | 40.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:56 PM EST |
| 297.50 | 32.80 | 36.30 | 34.55 | % | 0.12 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 300.00 | 30.15 | 33.80 | 31.98 | 26.58 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 302.50 | 27.75 | 31.20 | 29.48 | % | 0.10 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 305.00 | 25.15 | 28.75 | 26.95 | % | 0.09 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 307.50 | 22.70 | 26.30 | 24.50 | 23.49 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:56 PM EST |
| 310.00 | 20.20 | 23.80 | 22.00 | 24.98 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 3:59:56 PM EST |
| 312.50 | 17.95 | 21.35 | 19.65 | 18.55 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.84 | 0.98 | 0.00 | -0.05 | 5/13/2026 | 5/20/2026 3:59:56 PM EST |
| 315.00 | 15.50 | 18.90 | 17.20 | 11.49 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.78 | 0.97 | 0.01 | -0.09 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 317.50 | 12.90 | 16.45 | 14.68 | 19.36 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.71 | 0.94 | 0.01 | -0.22 | 5/14/2026 | 5/20/2026 3:59:56 PM EST |
| 320.00 | 10.75 | 13.95 | 12.35 | 9.76 | -0.64 | -6.16% | 0.04 | 16 | 2 | 0.63 | 0.94 | 0.01 | -0.20 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 322.50 | 8.45 | 11.50 | 9.98 | 10.51 | +6.47 | +160.15% | 0.03 | 3 | 11 | 0.56 | 0.87 | 0.02 | -0.51 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 325.00 | 6.25 | 9.85 | 8.05 | 8.00 | +0.30 | +3.90% | 0.02 | 5 | 107 | 0.58 | 0.81 | 0.03 | -0.66 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 327.50 | 4.30 | 7.00 | 5.65 | 7.00 | +0.46 | +7.04% | 0.02 | 16 | 70 | 0.44 | 0.72 | 0.04 | -0.76 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 330.00 | 3.70 | 5.60 | 4.65 | 4.85 | +0.35 | +7.78% | 0.01 | 6 | 68 | 0.37 | 0.60 | 0.05 | -0.83 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 332.50 | 1.68 | 3.60 | 2.64 | 3.01 | -0.28 | -8.52% | 0.01 | 15 | 275 | 0.30 | 0.47 | 0.05 | -0.84 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 335.00 | 1.18 | 2.45 | 1.82 | 2.15 | +0.15 | +7.50% | 0.01 | 49 | 176 | 0.32 | 0.35 | 0.05 | -0.77 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 337.50 | 0.47 | 1.40 | 0.94 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.29 | 0.24 | 0.04 | -0.65 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 340.00 | 0.09 | 1.10 | 0.60 | 0.45 | -0.60 | -57.15% | 0.00 | 18 | 205 | 0.29 | 0.15 | 0.03 | -0.50 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 342.50 | 0.35 | 0.57 | 0.46 | 0.46 | -0.19 | -29.24% | 0.00 | 449 | 251 | 0.34 | 0.09 | 0.02 | -0.35 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 345.00 | 0.01 | 0.75 | 0.38 | 0.47 | -0.01 | -2.09% | 0.00 | 136 | 64 | 0.34 | 0.05 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 347.50 | 0.01 | 1.10 | 0.56 | 0.25 | 0.00 | 0.00% | 0.00 | 3 | 58 | 0.41 | 0.03 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 55 | 190 | 0.46 | 0.01 | 0.00 | -0.04 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 352.50 | 0.00 | 1.18 | 0.59 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.72 | 0.01 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 355.00 | 0.01 | 0.84 | 0.43 | 0.25 | +0.16 | +177.78% | 0.00 | 110 | 156 | 0.52 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 357.50 | 0.00 | 2.72 | 1.36 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 2.72 | 1.36 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 362.50 | 0.00 | 2.90 | 1.45 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.24 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 365.00 | 0.00 | 2.51 | 1.26 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.24 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:56 PM EST |
| 367.50 | 0.00 | 0.73 | 0.37 | 0.08 | -0.14 | -63.64% | 0.00 | 2 | 549 | 0.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 2.71 | 1.36 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.39 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:56 PM EST |
| 372.50 | 0.00 | 3.70 | 1.85 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:56 PM EST |
| 375.00 | 0.00 | 4.25 | 2.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.65 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:56 PM EST |
| 377.50 | 0.00 | 0.08 | 0.04 | 0.07 | -0.14 | -66.67% | 0.00 | 16 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 0.79 | 0.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 382.50 | 0.00 | 1.75 | 0.88 | 0.17 | +0.09 | +112.50% | 0.00 | 4 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 385.00 | 0.00 | 3.45 | 1.73 | 0.01 | -0.38 | -97.44% | 0.00 | 5 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 387.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/20/2026 3:59:56 PM EST |
| 392.50 | 0.00 | 3.45 | 1.73 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 6 | 2.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 395.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.07 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 3:59:56 PM EST |
| 397.50 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.20 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 400.00 | 0.00 | 1.02 | 0.51 | 0.14 | +0.08 | +133.34% | 0.00 | 20 | 20 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 402.50 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.22 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 405.00 | 0.00 | 0.20 | 0.10 | 0.01 | -0.11 | -91.67% | 0.00 | 6 | 32 | 1.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 410.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.32 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 420.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.45 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 425.00 | 0.01 | 0.20 | 0.11 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.31 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 430.00 | 0.00 | 3.60 | 1.80 | 0.14 | +0.13 | +1,300.00% | 0.00 | 1 | 60 | 2.68 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 435.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.63 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 62 | 93 | 1.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 445.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.07 | -70.00% | 0.00 | 13 | 174 | 1.49 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 450.00 | 0.01 | 0.07 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 22 | 425 | 1.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 455.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.08 | -80.00% | 0.00 | 33 | 567 | 1.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 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 | 4.80 | 2.40 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 4 | 5.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 4.80 | 2.40 | 0.30 | -0.05 | -14.29% | 0.01 | 2 | 4 | 5.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 4.80 | 2.40 | 0.30 | -0.05 | -14.29% | 0.01 | 4 | 2 | 5.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 4.80 | 2.40 | 0.30 | % | 0.01 | 2 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST | |
| 210.00 | 0.00 | 4.80 | 2.40 | 0.30 | % | 0.01 | 4 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST | |
| 215.00 | 0.00 | 4.80 | 2.40 | 0.30 | % | 0.01 | 1 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST | |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.31 | % | 0.01 | 5 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST | |
| 225.00 | 0.00 | 4.80 | 2.40 | 0.30 | -0.05 | -14.29% | 0.01 | 5 | 2 | 4.35 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.31 | % | 0.01 | 7 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST | |
| 235.00 | 0.00 | 3.50 | 1.75 | 0.31 | -0.04 | -11.43% | 0.01 | 4 | 3 | 3.62 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 3.50 | 1.75 | 0.31 | -0.04 | -11.43% | 0.01 | 3 | 2 | 3.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 3.40 | 1.70 | 0.31 | -0.04 | -11.43% | 0.01 | 5 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 3.60 | 1.80 | 0.31 | -0.04 | -11.43% | 0.01 | 5 | 31 | 3.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 4.60 | 2.30 | 3.82 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.98 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.51 | 0.26 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 242 | 1.80 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 3:59:56 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 10 | 130 | 2.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 270.00 | 0.00 | 3.85 | 1.93 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.49 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 3:59:56 PM EST |
| 275.00 | 0.01 | 0.22 | 0.12 | 0.02 | +0.01 | +100.00% | 0.00 | 46 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 280.00 | 0.00 | 3.60 | 1.80 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/20/2026 3:59:56 PM EST |
| 285.00 | 0.00 | 2.30 | 1.15 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.75 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:56 PM EST |
| 287.50 | 0.00 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 3.40 | 1.70 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:56 PM EST |
| 292.50 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 295.00 | 0.00 | 0.10 | 0.05 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/20/2026 3:59:56 PM EST |
| 297.50 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | 0.02 | -0.35 | -94.60% | 0.00 | 10 | 36 | 0.96 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 302.50 | 0.00 | 1.58 | 0.79 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.09 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 305.00 | 0.00 | 1.62 | 0.81 | 0.20 | +0.02 | +11.12% | 0.00 | 1 | 23 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 307.50 | 0.00 | 2.67 | 1.34 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.25 | -0.04 | -13.80% | 0.00 | 2 | 40 | 0.80 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 312.50 | 0.00 | 0.25 | 0.13 | 0.13 | -0.32 | -71.12% | 0.00 | 1 | 24 | 0.50 | -0.02 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 315.00 | 0.00 | 0.45 | 0.23 | 0.30 | +0.01 | +3.45% | 0.00 | 11 | 99 | 0.51 | -0.03 | 0.01 | -0.09 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 317.50 | 0.10 | 0.66 | 0.38 | 0.20 | -0.22 | -52.39% | 0.00 | 10 | 48 | 0.41 | -0.06 | 0.01 | -0.22 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 320.00 | 0.00 | 1.74 | 0.87 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.62 | -0.06 | 0.01 | -0.20 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 322.50 | 0.25 | 1.38 | 0.82 | 0.50 | -0.31 | -38.28% | 0.00 | 1 | 180 | 0.38 | -0.13 | 0.02 | -0.51 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 325.00 | 0.20 | 1.76 | 0.98 | 0.96 | -0.37 | -27.82% | 0.00 | 20 | 153 | 0.33 | -0.19 | 0.03 | -0.66 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 327.50 | 1.00 | 2.00 | 1.50 | 2.00 | +0.12 | +6.39% | 0.00 | 13 | 47 | 0.33 | -0.28 | 0.04 | -0.76 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 330.00 | 1.55 | 2.88 | 2.22 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.31 | -0.40 | 0.05 | -0.83 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 332.50 | 1.92 | 4.20 | 3.06 | 2.98 | -4.35 | -59.35% | 0.01 | 48 | 7 | 0.28 | -0.53 | 0.05 | -0.84 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 335.00 | 3.05 | 6.15 | 4.60 | 5.20 | -3.28 | -38.68% | 0.01 | 2 | 29 | 0.46 | -0.65 | 0.05 | -0.77 | 5/20/2026 | 5/20/2026 3:59:56 PM EST |
| 337.50 | 4.50 | 8.50 | 6.50 | 10.94 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.54 | -0.76 | 0.04 | -0.65 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 340.00 | 7.15 | 10.35 | 8.75 | 17.47 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.55 | -0.85 | 0.03 | -0.50 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 342.50 | 9.45 | 12.80 | 11.13 | 13.34 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.63 | -0.91 | 0.02 | -0.35 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 345.00 | 11.80 | 15.20 | 13.50 | 15.95 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.69 | -0.95 | 0.01 | -0.19 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 347.50 | 14.00 | 17.65 | 15.83 | 17.12 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.75 | -0.97 | 0.01 | -0.09 | 5/19/2026 | 5/20/2026 3:59:56 PM EST |
| 350.00 | 16.45 | 20.10 | 18.28 | 20.70 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.04 | 5/15/2026 | 5/20/2026 3:59:56 PM EST |
| 352.50 | 18.95 | 22.60 | 20.78 | 28.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.88 | -0.99 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 355.00 | 21.45 | 25.10 | 23.28 | 30.92 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.94 | -1.00 | 0.00 | -0.01 | 5/18/2026 | 5/20/2026 3:59:56 PM EST |
| 357.50 | 23.95 | 27.60 | 25.78 | % | 0.07 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 360.00 | 26.45 | 30.10 | 28.28 | 17.55 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/20/2026 3:59:56 PM EST |
| 362.50 | 28.95 | 32.60 | 30.78 | % | 0.08 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 365.00 | 32.30 | 34.70 | 33.50 | % | 0.09 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 367.50 | 34.25 | 37.35 | 35.80 | % | 0.10 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 370.00 | 36.50 | 40.05 | 38.28 | 27.54 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/20/2026 3:59:56 PM EST |
| 372.50 | 38.90 | 42.55 | 40.73 | % | 0.11 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 375.00 | 41.50 | 45.05 | 43.28 | % | 0.12 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 377.50 | 44.00 | 47.40 | 45.70 | % | 0.12 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 380.00 | 46.50 | 49.65 | 48.08 | % | 0.13 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 382.50 | 49.00 | 52.10 | 50.55 | % | 0.13 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 385.00 | 51.50 | 54.95 | 53.23 | % | 0.14 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 387.50 | 54.00 | 57.00 | 55.50 | % | 0.14 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 390.00 | 56.65 | 59.60 | 58.13 | % | 0.15 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 392.50 | 59.00 | 62.10 | 60.55 | % | 0.15 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 395.00 | 61.50 | 64.60 | 63.05 | % | 0.16 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 397.50 | 64.00 | 67.55 | 65.78 | % | 0.17 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 400.00 | 66.50 | 69.60 | 68.05 | % | 0.17 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 402.50 | 69.00 | 72.45 | 70.73 | % | 0.18 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 405.00 | 71.50 | 75.05 | 73.28 | % | 0.18 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 410.00 | 76.50 | 80.05 | 78.28 | % | 0.19 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 415.00 | 81.50 | 84.95 | 83.23 | % | 0.20 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 420.00 | 86.35 | 90.05 | 88.20 | % | 0.21 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 425.00 | 91.50 | 94.55 | 93.03 | % | 0.22 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 430.00 | 96.50 | 100.05 | 98.28 | % | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 435.00 | 101.50 | 105.05 | 103.28 | % | 0.24 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 440.00 | 106.50 | 109.65 | 108.08 | % | 0.25 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 445.00 | 111.50 | 114.90 | 113.20 | % | 0.25 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 450.00 | 116.50 | 119.95 | 118.23 | % | 0.26 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST | |||
| 455.00 | 121.50 | 124.95 | 123.23 | % | 0.27 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:56 PM EST |