Options Chain for AMGEN INC COM (AMGN) - $403.04 as of 10/4/2026 8:09:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 181.60 | 185.15 | 183.38 | 159.49 | 0.00 | 0.00% | 0.83 | 0 | 2 | 3.33 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 12:59:03 PM EST |
| 225.00 | 176.55 | 180.15 | 178.35 | 154.53 | 0.00 | 0.00% | 0.79 | 0 | 8 | 3.11 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 12:59:03 PM EST |
| 230.00 | 171.60 | 175.15 | 173.38 | 149.55 | 0.00 | 0.00% | 0.75 | 0 | 2 | 2.81 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 12:59:03 PM EST |
| 235.00 | 166.20 | 170.50 | 168.35 | % | 0.72 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 240.00 | 161.20 | 165.50 | 163.35 | % | 0.68 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 245.00 | 156.20 | 160.50 | 158.35 | % | 0.65 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 250.00 | 151.20 | 155.50 | 153.35 | % | 0.61 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 255.00 | 146.20 | 150.45 | 148.33 | % | 0.58 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 260.00 | 141.20 | 145.55 | 143.38 | % | 0.55 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 265.00 | 136.25 | 140.50 | 138.38 | % | 0.52 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 270.00 | 131.20 | 135.50 | 133.35 | % | 0.49 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 275.00 | 126.20 | 130.50 | 128.35 | % | 0.47 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 280.00 | 121.25 | 125.50 | 123.38 | % | 0.44 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 285.00 | 116.30 | 120.55 | 118.43 | % | 0.42 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 290.00 | 111.25 | 115.55 | 113.40 | % | 0.39 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 295.00 | 106.25 | 110.50 | 108.38 | % | 0.37 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 300.00 | 101.25 | 105.55 | 103.40 | % | 0.34 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 305.00 | 96.25 | 100.50 | 98.38 | % | 0.32 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 310.00 | 91.65 | 95.20 | 93.43 | 104.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 12:59:03 PM EST |
| 315.00 | 86.00 | 90.50 | 88.25 | % | 0.28 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 320.00 | 81.25 | 85.50 | 83.38 | % | 0.26 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 325.00 | 76.25 | 80.50 | 78.38 | % | 0.24 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 330.00 | 71.25 | 75.50 | 73.38 | % | 0.22 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 335.00 | 66.30 | 70.50 | 68.40 | % | 0.20 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 340.00 | 61.30 | 65.55 | 63.43 | % | 0.19 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 345.00 | 56.30 | 60.50 | 58.40 | % | 0.17 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 350.00 | 51.30 | 55.60 | 53.45 | % | 0.15 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 355.00 | 46.30 | 50.60 | 48.45 | % | 0.14 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 357.50 | 43.80 | 48.00 | 45.90 | % | 0.13 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 360.00 | 41.75 | 45.30 | 43.53 | 74.87 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 10/5/2026 12:59:03 PM EST |
| 362.50 | 38.80 | 43.10 | 40.95 | % | 0.11 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 365.00 | 36.75 | 40.00 | 38.38 | 52.02 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.78 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 12:59:03 PM EST |
| 367.50 | 34.25 | 37.80 | 36.03 | 48.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 12:59:03 PM EST |
| 370.00 | 31.75 | 35.35 | 33.55 | 31.05 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 12:59:03 PM EST |
| 372.50 | 29.25 | 32.85 | 31.05 | % | 0.08 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 10/5/2026 12:59:03 PM EST | |||
| 375.00 | 26.55 | 30.45 | 28.50 | 27.49 | -0.82 | -2.90% | 0.08 | 118 | 4 | 0.56 | 0.99 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 377.50 | 24.35 | 27.90 | 26.13 | 27.49 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.61 | 0.99 | 0.00 | -0.04 | 10/2/2026 | 10/5/2026 12:59:03 PM EST |
| 380.00 | 21.85 | 25.45 | 23.65 | 25.06 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.58 | 0.98 | 0.00 | -0.08 | 10/2/2026 | 10/5/2026 12:59:03 PM EST |
| 382.50 | 19.45 | 23.00 | 21.23 | 29.13 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.55 | 0.97 | 0.01 | -0.14 | 9/25/2026 | 10/5/2026 12:59:03 PM EST |
| 385.00 | 17.10 | 20.60 | 18.85 | 17.11 | -22.84 | -57.18% | 0.05 | 1 | 5 | 0.53 | 0.95 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 387.50 | 14.70 | 18.30 | 16.50 | 14.17 | -8.63 | -37.86% | 0.04 | 1 | 1 | 0.44 | 0.92 | 0.01 | -0.25 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 390.00 | 13.05 | 15.00 | 14.03 | 11.49 | -3.70 | -24.36% | 0.04 | 3 | 10 | 0.26 | 0.88 | 0.02 | -0.31 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 392.50 | 10.00 | 13.70 | 11.85 | 8.60 | -15.80 | -64.76% | 0.03 | 1 | 52 | 0.38 | 0.83 | 0.02 | -0.38 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 395.00 | 8.00 | 11.90 | 9.95 | 13.00 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.38 | 0.77 | 0.03 | -0.45 | 10/2/2026 | 10/5/2026 12:59:03 PM EST |
| 397.50 | 6.60 | 8.45 | 7.53 | 5.50 | -2.50 | -31.25% | 0.02 | 11 | 5 | 0.26 | 0.69 | 0.03 | -0.50 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 400.00 | 6.15 | 6.70 | 6.43 | 6.20 | -2.35 | -27.49% | 0.02 | 17 | 77 | 0.26 | 0.61 | 0.03 | -0.54 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 402.50 | 4.55 | 5.30 | 4.93 | 5.10 | -0.67 | -11.62% | 0.01 | 17 | 47 | 0.26 | 0.52 | 0.04 | -0.56 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 405.00 | 3.30 | 3.95 | 3.63 | 3.90 | -0.70 | -15.22% | 0.01 | 133 | 44 | 0.26 | 0.43 | 0.04 | -0.56 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 407.50 | 2.49 | 3.65 | 3.07 | 2.92 | -0.98 | -25.13% | 0.01 | 63 | 19 | 0.26 | 0.35 | 0.03 | -0.53 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 410.00 | 1.76 | 2.39 | 2.08 | 1.79 | -1.09 | -37.85% | 0.01 | 93 | 104 | 0.27 | 0.28 | 0.03 | -0.48 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 412.50 | 1.17 | 1.77 | 1.47 | 1.39 | -0.64 | -31.53% | 0.00 | 23 | 22 | 0.26 | 0.21 | 0.03 | -0.43 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 415.00 | 0.64 | 1.29 | 0.97 | 0.96 | -0.48 | -33.34% | 0.00 | 32 | 102 | 0.26 | 0.16 | 0.02 | -0.36 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 417.50 | 0.00 | 4.90 | 2.45 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.51 | 0.11 | 0.02 | -0.27 | 10/2/2026 | 10/5/2026 12:59:03 PM EST |
| 420.00 | 0.31 | 0.56 | 0.44 | 0.45 | -0.47 | -51.09% | 0.00 | 181 | 279 | 0.27 | 0.09 | 0.01 | -0.24 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 422.50 | 0.00 | 0.70 | 0.35 | 0.34 | -0.35 | -50.73% | 0.00 | 1 | 127 | 0.34 | 0.06 | 0.01 | -0.17 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 425.00 | 0.09 | 0.41 | 0.25 | 0.23 | -0.17 | -42.50% | 0.00 | 27 | 48 | 0.29 | 0.04 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 427.50 | 0.00 | 4.90 | 2.45 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.78 | 0.02 | 0.00 | -0.07 | 10/2/2026 | 10/5/2026 12:59:03 PM EST |
| 430.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.15 | -60.00% | 0.00 | 41 | 123 | 0.39 | 0.02 | 0.00 | -0.06 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 432.50 | 0.00 | 4.90 | 2.45 | 3.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.87 | 0.01 | 0.00 | -0.03 | 9/30/2026 | 10/5/2026 12:59:03 PM EST |
| 435.00 | 0.00 | 0.05 | 0.03 | 0.10 | -1.29 | -92.81% | 0.00 | 5 | 13 | 0.31 | 0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 437.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 10/5/2026 12:59:03 PM EST | |||
| 440.00 | 0.00 | 4.90 | 2.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.98 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:03 PM EST |
| 442.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 445.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.05 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 12:59:03 PM EST |
| 447.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 450.00 | 0.00 | 4.85 | 2.43 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 12:59:03 PM EST |
| 452.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 455.00 | 0.00 | 4.90 | 2.45 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 12:59:03 PM EST |
| 457.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 460.00 | 0.00 | 4.90 | 2.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/5/2026 12:59:03 PM EST |
| 462.50 | 0.00 | 4.90 | 2.45 | 0.01 | % | 0.01 | 2 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:03 PM EST | |
| 465.00 | 0.00 | 1.50 | 0.75 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 12:59:03 PM EST |
| 467.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 470.00 | 0.00 | 0.12 | 0.06 | 0.02 | % | 0.00 | 2 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:03 PM EST | |
| 475.00 | 0.00 | 4.90 | 2.45 | 0.01 | -1.76 | -99.44% | 0.01 | 1 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 480.00 | 0.00 | 4.90 | 2.45 | 0.01 | -2.14 | -99.54% | 0.01 | 1 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 485.00 | 0.00 | 4.90 | 2.45 | 0.01 | -1.35 | -99.27% | 0.01 | 3 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 490.00 | 0.00 | 4.90 | 2.45 | 0.01 | % | 0.01 | 1 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:03 PM EST | |
| 495.00 | 0.00 | 0.06 | 0.03 | 0.01 | -2.99 | -99.67% | 0.00 | 3 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 500.00 | 0.00 | 4.90 | 2.45 | 0.10 | -1.96 | -95.15% | 0.00 | 1 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 505.00 | 0.00 | 0.08 | 0.04 | 0.01 | -2.85 | -99.65% | 0.00 | 2 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 510.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.26 | -96.30% | 0.00 | 9 | 80 | 0.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 520.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 17 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:03 PM EST | |
| 530.00 | 0.00 | 0.06 | 0.03 | 0.06 | -1.05 | -94.60% | 0.00 | 2 | 90 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.90 | 2.45 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.12 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 12:59:03 PM EST |
| 225.00 | 0.00 | 4.90 | 2.45 | 1.21 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.00 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 12:59:03 PM EST |
| 230.00 | 0.00 | 4.90 | 2.45 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.87 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/5/2026 12:59:03 PM EST |
| 235.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 240.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 245.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 250.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 255.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 260.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 265.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 270.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 275.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 280.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 285.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 290.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 295.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 300.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 305.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 310.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 315.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 320.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 325.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.85 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 12:59:03 PM EST |
| 330.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 335.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 340.00 | 0.00 | 0.08 | 0.04 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 12:59:03 PM EST |
| 345.00 | 0.00 | 4.90 | 2.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/5/2026 12:59:03 PM EST |
| 350.00 | 0.00 | 4.90 | 2.45 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/5/2026 12:59:03 PM EST |
| 355.00 | 0.00 | 4.90 | 2.45 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 12:59:03 PM EST |
| 357.50 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 360.00 | 0.00 | 4.90 | 2.45 | 2.28 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.19 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:03 PM EST |
| 362.50 | 0.00 | 4.90 | 2.45 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 12:59:03 PM EST |
| 365.00 | 0.00 | 4.90 | 2.45 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.10 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:59:03 PM EST |
| 367.50 | 0.00 | 4.90 | 2.45 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 12:59:03 PM EST |
| 370.00 | 0.01 | 0.15 | 0.08 | 0.10 | -1.01 | -91.00% | 0.00 | 13 | 82 | 0.37 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 372.50 | 0.00 | 4.90 | 2.45 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.95 | 0.00 | 0.00 | -0.01 | 9/30/2026 | 10/5/2026 12:59:03 PM EST |
| 375.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.08 | -33.34% | 0.00 | 24 | 37 | 0.39 | -0.01 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 377.50 | 0.01 | 4.90 | 2.46 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.04 | 10/5/2026 12:59:03 PM EST | |||
| 380.00 | 0.00 | 0.65 | 0.33 | 0.29 | +0.04 | +16.00% | 0.00 | 20 | 26 | 0.40 | -0.02 | 0.00 | -0.08 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 382.50 | 0.01 | 0.49 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.26 | -0.03 | 0.01 | -0.14 | 10/2/2026 | 10/5/2026 12:59:03 PM EST |
| 385.00 | 0.05 | 0.40 | 0.23 | 0.76 | +0.20 | +35.72% | 0.00 | 1 | 21 | 0.28 | -0.05 | 0.01 | -0.19 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 387.50 | 0.00 | 4.90 | 2.45 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.28 | -0.08 | 0.01 | -0.25 | 10/1/2026 | 10/5/2026 12:59:03 PM EST |
| 390.00 | 0.41 | 0.88 | 0.65 | 0.80 | -0.33 | -29.21% | 0.00 | 6 | 37 | 0.31 | -0.12 | 0.02 | -0.31 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 392.50 | 0.61 | 1.20 | 0.91 | 1.47 | -0.13 | -8.13% | 0.00 | 8 | 15 | 0.27 | -0.17 | 0.02 | -0.38 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 395.00 | 1.18 | 1.77 | 1.48 | 1.67 | -1.26 | -43.01% | 0.00 | 26 | 61 | 0.26 | -0.23 | 0.03 | -0.45 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 397.50 | 1.82 | 2.46 | 2.14 | 3.45 | +0.53 | +18.16% | 0.01 | 13 | 5 | 0.26 | -0.31 | 0.03 | -0.50 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 400.00 | 2.72 | 3.20 | 2.96 | 3.53 | +0.18 | +5.38% | 0.01 | 4 | 187 | 0.26 | -0.39 | 0.03 | -0.54 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 402.50 | 3.70 | 4.20 | 3.95 | 6.10 | +1.75 | +40.23% | 0.01 | 4 | 79 | 0.25 | -0.48 | 0.04 | -0.56 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 405.00 | 4.50 | 6.85 | 5.68 | 8.29 | +2.29 | +38.17% | 0.01 | 1 | 50 | 0.25 | -0.57 | 0.04 | -0.56 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 407.50 | 5.25 | 8.85 | 7.05 | 7.95 | +0.53 | +7.15% | 0.02 | 2 | 5 | 0.29 | -0.65 | 0.03 | -0.53 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 410.00 | 7.00 | 9.50 | 8.25 | 8.30 | -0.60 | -6.75% | 0.02 | 16 | 46 | 0.27 | -0.72 | 0.03 | -0.48 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 412.50 | 9.20 | 11.85 | 10.53 | 11.57 | +1.07 | +10.19% | 0.03 | 3 | 21 | 0.35 | -0.79 | 0.03 | -0.43 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 415.00 | 10.95 | 14.70 | 12.83 | 13.84 | +0.99 | +7.71% | 0.03 | 2 | 15 | 0.41 | -0.84 | 0.02 | -0.36 | 10/5/2026 | 10/5/2026 12:59:03 PM EST |
| 417.50 | 13.40 | 16.90 | 15.15 | 7.75 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.45 | -0.89 | 0.02 | -0.27 | 10/1/2026 | 10/5/2026 12:59:03 PM EST |
| 420.00 | 16.10 | 18.30 | 17.20 | 17.28 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.47 | -0.91 | 0.01 | -0.24 | 10/2/2026 | 10/5/2026 12:59:03 PM EST |
| 422.50 | 17.65 | 21.20 | 19.43 | 19.27 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.51 | -0.94 | 0.01 | -0.17 | 10/2/2026 | 10/5/2026 12:59:03 PM EST |
| 425.00 | 20.10 | 23.70 | 21.90 | 21.25 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.53 | -0.96 | 0.01 | -0.14 | 10/2/2026 | 10/5/2026 12:59:03 PM EST |
| 427.50 | 22.80 | 26.15 | 24.48 | 23.63 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.07 | 10/2/2026 | 10/5/2026 12:59:03 PM EST |
| 430.00 | 25.15 | 28.60 | 26.88 | 11.26 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.60 | -0.98 | 0.00 | -0.06 | 9/30/2026 | 10/5/2026 12:59:03 PM EST |
| 432.50 | 27.85 | 31.10 | 29.48 | 12.21 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.64 | -0.99 | 0.00 | -0.03 | 9/30/2026 | 10/5/2026 12:59:03 PM EST |
| 435.00 | 30.20 | 33.60 | 31.90 | 14.52 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.03 | 9/2/2026 | 10/5/2026 12:59:03 PM EST |
| 437.50 | 32.80 | 36.10 | 34.45 | % | 0.08 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 10/5/2026 12:59:03 PM EST | |||
| 440.00 | 35.00 | 39.00 | 37.00 | 36.90 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 10/5/2026 12:59:03 PM EST |
| 442.50 | 37.50 | 41.50 | 39.50 | % | 0.09 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 445.00 | 39.70 | 44.00 | 41.85 | 52.30 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/5/2026 12:59:03 PM EST |
| 447.50 | 42.20 | 46.50 | 44.35 | % | 0.10 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 450.00 | 44.75 | 49.00 | 46.88 | % | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 452.50 | 47.20 | 51.50 | 49.35 | % | 0.11 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 455.00 | 50.00 | 54.00 | 52.00 | % | 0.11 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 457.50 | 52.50 | 56.50 | 54.50 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 460.00 | 55.25 | 58.60 | 56.93 | % | 0.12 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 462.50 | 57.50 | 61.10 | 59.30 | % | 0.13 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 465.00 | 60.50 | 63.60 | 62.05 | 50.36 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 12:59:03 PM EST |
| 467.50 | 62.50 | 66.05 | 64.28 | % | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 470.00 | 65.00 | 68.60 | 66.80 | % | 0.14 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 475.00 | 70.15 | 73.60 | 71.88 | % | 0.15 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 480.00 | 75.80 | 78.60 | 77.20 | % | 0.16 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 485.00 | 80.25 | 83.60 | 81.93 | % | 0.17 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 490.00 | 85.00 | 88.60 | 86.80 | % | 0.18 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 495.00 | 90.35 | 92.60 | 91.48 | % | 0.18 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 500.00 | 95.65 | 98.60 | 97.13 | % | 0.19 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 505.00 | 100.05 | 103.60 | 101.83 | % | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 510.00 | 105.20 | 108.60 | 106.90 | % | 0.21 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 520.00 | 115.30 | 118.60 | 116.95 | % | 0.22 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST | |||
| 530.00 | 125.00 | 128.60 | 126.80 | % | 0.24 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:03 PM EST |