Options Chain for CONSTELLATION ENERGY CORP COM (CEG) - $286.31 as of 5/29/2026 3:58:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 125.60 | 129.60 | 127.60 | % | 0.80 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 165.00 | 120.80 | 124.50 | 122.65 | % | 0.74 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 170.00 | 115.80 | 119.60 | 117.70 | % | 0.69 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 175.00 | 110.80 | 114.10 | 112.45 | % | 0.64 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 180.00 | 105.80 | 109.40 | 107.60 | 129.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.17 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:07 PM EST |
| 185.00 | 100.80 | 104.20 | 102.50 | % | 0.55 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 190.00 | 95.80 | 99.50 | 97.65 | % | 0.51 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 195.00 | 90.80 | 94.30 | 92.55 | % | 0.47 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 200.00 | 85.80 | 89.10 | 87.45 | 79.90 | 0.00 | 0.00% | 0.44 | 0 | 20 | 1.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:07 PM EST |
| 205.00 | 80.80 | 84.60 | 82.70 | % | 0.40 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 210.00 | 75.80 | 79.10 | 77.45 | 103.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:07 PM EST |
| 215.00 | 70.80 | 74.10 | 72.45 | % | 0.34 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 220.00 | 65.80 | 69.20 | 67.50 | 60.74 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:07 PM EST |
| 225.00 | 60.80 | 64.30 | 62.55 | % | 0.28 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 230.00 | 55.80 | 59.10 | 57.45 | 48.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:07 PM EST |
| 235.00 | 50.80 | 53.60 | 52.20 | % | 0.22 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 240.00 | 45.90 | 49.30 | 47.60 | 65.50 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 245.00 | 40.90 | 44.40 | 42.65 | 41.14 | +18.64 | +82.85% | 0.17 | 1 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 247.50 | 38.40 | 41.30 | 39.85 | % | 0.16 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 250.00 | 35.90 | 38.60 | 37.25 | 55.70 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.84 | 1.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 252.50 | 33.50 | 36.50 | 35.00 | % | 0.14 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.03 | 5/29/2026 4:00:07 PM EST | |||
| 255.00 | 31.00 | 33.90 | 32.45 | 32.08 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.80 | 0.98 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 257.50 | 28.60 | 31.50 | 30.05 | 29.71 | +7.21 | +32.05% | 0.12 | 7 | 3 | 0.77 | 0.97 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 260.00 | 26.20 | 29.30 | 27.75 | 27.80 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.74 | 0.95 | 0.01 | -0.12 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 262.50 | 23.90 | 26.90 | 25.40 | 35.49 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.71 | 0.93 | 0.01 | -0.16 | 5/22/2026 | 5/29/2026 4:00:07 PM EST |
| 265.00 | 22.00 | 24.80 | 23.40 | 26.97 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.69 | 0.91 | 0.01 | -0.20 | 5/27/2026 | 5/29/2026 4:00:07 PM EST |
| 267.50 | 19.60 | 22.40 | 21.00 | 24.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | 0.88 | 0.01 | -0.24 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 270.00 | 17.90 | 20.50 | 19.20 | 18.90 | -3.90 | -17.11% | 0.07 | 1 | 58 | 0.63 | 0.84 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 272.50 | 15.20 | 18.50 | 16.85 | 17.04 | -3.33 | -16.35% | 0.06 | 1 | 7 | 0.45 | 0.81 | 0.02 | -0.34 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 275.00 | 13.80 | 16.30 | 15.05 | 15.05 | -1.05 | -6.53% | 0.05 | 2 | 92 | 0.46 | 0.76 | 0.02 | -0.39 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 277.50 | 11.40 | 14.40 | 12.90 | 13.47 | -1.93 | -12.54% | 0.05 | 53 | 3 | 0.44 | 0.72 | 0.02 | -0.43 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 280.00 | 10.10 | 12.70 | 11.40 | 11.85 | +0.05 | +0.43% | 0.04 | 18 | 68 | 0.46 | 0.67 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 282.50 | 8.50 | 11.00 | 9.75 | 11.13 | +1.52 | +15.82% | 0.03 | 1 | 18 | 0.45 | 0.61 | 0.02 | -0.48 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 285.00 | 8.00 | 9.60 | 8.80 | 8.80 | -0.07 | -0.79% | 0.03 | 60 | 177 | 0.48 | 0.56 | 0.02 | -0.50 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 287.50 | 7.10 | 8.30 | 7.70 | 7.05 | -0.35 | -4.73% | 0.03 | 34 | 172 | 0.49 | 0.51 | 0.02 | -0.51 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 290.00 | 5.00 | 6.90 | 5.95 | 6.15 | -0.55 | -8.21% | 0.02 | 63 | 84 | 0.46 | 0.45 | 0.02 | -0.50 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 292.50 | 4.80 | 5.90 | 5.35 | 4.50 | -1.43 | -24.12% | 0.02 | 12 | 124 | 0.49 | 0.40 | 0.02 | -0.49 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 295.00 | 3.60 | 5.20 | 4.40 | 4.40 | -0.10 | -2.23% | 0.01 | 50 | 201 | 0.48 | 0.35 | 0.02 | -0.47 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 297.50 | 2.40 | 4.20 | 3.30 | 3.53 | -0.27 | -7.11% | 0.01 | 14 | 22 | 0.45 | 0.30 | 0.02 | -0.44 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 300.00 | 2.40 | 3.40 | 2.90 | 3.11 | -0.29 | -8.53% | 0.01 | 99 | 287 | 0.47 | 0.26 | 0.02 | -0.41 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 302.50 | 1.60 | 2.50 | 2.05 | 2.35 | -0.45 | -16.08% | 0.01 | 6 | 16 | 0.45 | 0.22 | 0.02 | -0.37 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 305.00 | 1.25 | 2.00 | 1.63 | 1.80 | -0.35 | -16.28% | 0.01 | 138 | 111 | 0.45 | 0.18 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 307.50 | 0.95 | 1.85 | 1.40 | 1.50 | -0.75 | -33.34% | 0.00 | 17 | 1 | 0.46 | 0.15 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 310.00 | 0.75 | 1.70 | 1.23 | 1.00 | -0.48 | -32.44% | 0.00 | 62 | 503 | 0.48 | 0.12 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 312.50 | 0.55 | 2.05 | 1.30 | 0.91 | -4.09 | -81.80% | 0.00 | 4 | 1 | 0.51 | 0.10 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 315.00 | 0.20 | 0.85 | 0.53 | 0.75 | -0.18 | -19.36% | 0.00 | 100 | 388 | 0.43 | 0.08 | 0.01 | -0.19 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 317.50 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.56 | 0.06 | 0.01 | -0.16 | 5/29/2026 4:00:07 PM EST | |||
| 320.00 | 0.05 | 0.50 | 0.28 | 0.40 | -0.15 | -27.28% | 0.00 | 55 | 182 | 0.48 | 0.05 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 322.50 | 0.00 | 1.00 | 0.50 | 0.50 | % | 0.00 | 3 | 0 | 0.62 | 0.04 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 4:00:07 PM EST | |
| 325.00 | 0.10 | 0.40 | 0.25 | 0.29 | -0.21 | -42.00% | 0.00 | 3 | 85 | 0.47 | 0.03 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 327.50 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.07 | 5/29/2026 4:00:07 PM EST | |||
| 330.00 | 0.00 | 0.35 | 0.18 | 0.33 | -0.11 | -25.00% | 0.00 | 17 | 189 | 0.49 | 0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 332.50 | 0.00 | 1.50 | 0.75 | 0.25 | % | 0.00 | 3 | 0 | 0.81 | 0.01 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:07 PM EST | |
| 335.00 | 0.00 | 3.50 | 1.75 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.08 | 0.01 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 337.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.01 | 0.01 | 0.00 | -0.02 | 5/29/2026 4:00:07 PM EST | |||
| 340.00 | 0.00 | 2.60 | 1.30 | 0.25 | +0.05 | +25.00% | 0.00 | 2 | 50 | 1.04 | 0.00 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 342.50 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 345.00 | 0.00 | 3.50 | 1.75 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.23 | 0.00 | 0.00 | -0.01 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 347.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 350.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 31 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 355.00 | 0.00 | 3.40 | 1.70 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 360.00 | 0.00 | 3.00 | 1.50 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.30 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:07 PM EST |
| 365.00 | 0.00 | 2.80 | 1.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.33 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:07 PM EST |
| 370.00 | 0.00 | 3.60 | 1.80 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.48 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:07 PM EST |
| 375.00 | 0.00 | 2.00 | 1.00 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:07 PM EST |
| 380.00 | 0.00 | 2.60 | 1.30 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:07 PM EST |
| 385.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:07 PM EST |
| 390.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.63 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:07 PM EST |
| 395.00 | 0.00 | 2.80 | 1.40 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:07 PM EST |
| 400.00 | 0.00 | 2.00 | 1.00 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.57 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 410.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 420.00 | 0.00 | 3.60 | 1.80 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:07 PM EST |
| 430.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.24 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.57 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 2.55 | 1.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.03 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:07 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:07 PM EST |
| 205.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 3.40 | 1.70 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:07 PM EST |
| 215.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 1.10 | 0.55 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 4:00:07 PM EST |
| 225.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.22 | -88.00% | 0.00 | 1 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 235.00 | 0.00 | 3.60 | 1.80 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.34 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.09 | +900.00% | 0.00 | 9 | 22 | 0.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 245.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 65 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 247.50 | 0.00 | 3.70 | 1.85 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.11 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 250.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.08 | -32.00% | 0.00 | 204 | 371 | 0.50 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 252.50 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.03 | 5/29/2026 4:00:07 PM EST | |||
| 255.00 | 0.15 | 1.00 | 0.58 | 0.30 | -0.02 | -6.25% | 0.00 | 21 | 58 | 0.54 | -0.02 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 257.50 | 0.00 | 2.35 | 1.18 | 1.14 | +0.32 | +39.03% | 0.00 | 65 | 17 | 0.77 | -0.03 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 260.00 | 0.35 | 0.65 | 0.50 | 0.58 | -0.07 | -10.77% | 0.00 | 12 | 405 | 0.47 | -0.05 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 262.50 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.66 | -0.07 | 0.01 | -0.16 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 265.00 | 0.65 | 1.00 | 0.83 | 0.80 | -0.50 | -38.47% | 0.00 | 31 | 172 | 0.45 | -0.09 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 267.50 | 0.00 | 1.35 | 0.68 | 1.33 | -0.29 | -17.91% | 0.00 | 35 | 35 | 0.36 | -0.12 | 0.01 | -0.24 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 270.00 | 1.15 | 1.65 | 1.40 | 1.70 | -0.55 | -24.45% | 0.01 | 54 | 248 | 0.44 | -0.15 | 0.01 | -0.29 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 272.50 | 1.25 | 2.15 | 1.70 | 2.25 | -0.49 | -17.89% | 0.01 | 9 | 80 | 0.45 | -0.19 | 0.02 | -0.34 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 275.00 | 2.15 | 2.90 | 2.53 | 2.83 | -0.58 | -17.01% | 0.01 | 253 | 323 | 0.46 | -0.24 | 0.02 | -0.39 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 277.50 | 2.45 | 3.50 | 2.98 | 3.89 | -0.16 | -3.96% | 0.01 | 16 | 6 | 0.46 | -0.28 | 0.02 | -0.43 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 280.00 | 3.60 | 4.80 | 4.20 | 4.30 | -0.65 | -13.14% | 0.02 | 107 | 187 | 0.46 | -0.33 | 0.02 | -0.46 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 282.50 | 4.60 | 6.80 | 5.70 | 5.20 | -1.13 | -17.86% | 0.02 | 66 | 39 | 0.50 | -0.39 | 0.02 | -0.48 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 285.00 | 4.80 | 7.20 | 6.00 | 6.70 | -0.70 | -9.46% | 0.02 | 13 | 75 | 0.45 | -0.44 | 0.02 | -0.50 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 287.50 | 6.30 | 7.80 | 7.05 | 7.19 | -1.51 | -17.36% | 0.02 | 38 | 28 | 0.45 | -0.49 | 0.02 | -0.51 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 290.00 | 7.30 | 10.60 | 8.95 | 8.50 | -1.92 | -18.43% | 0.03 | 73 | 252 | 0.49 | -0.55 | 0.02 | -0.50 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 292.50 | 8.80 | 11.50 | 10.15 | 10.62 | -0.18 | -1.67% | 0.03 | 1 | 94 | 0.45 | -0.60 | 0.02 | -0.49 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 295.00 | 10.70 | 13.90 | 12.30 | 12.52 | +1.02 | +8.87% | 0.04 | 24 | 121 | 0.48 | -0.65 | 0.02 | -0.47 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 297.50 | 12.30 | 14.70 | 13.50 | 13.69 | -0.91 | -6.24% | 0.05 | 8 | 20 | 0.44 | -0.70 | 0.02 | -0.44 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 300.00 | 14.20 | 16.30 | 15.25 | 16.20 | +0.03 | +0.19% | 0.05 | 63 | 138 | 0.43 | -0.74 | 0.02 | -0.41 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 302.50 | 16.30 | 19.10 | 17.70 | 18.06 | +0.43 | +2.44% | 0.06 | 3 | 2 | 0.45 | -0.78 | 0.02 | -0.37 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 305.00 | 18.00 | 21.10 | 19.55 | 18.72 | -1.78 | -8.69% | 0.06 | 9 | 27 | 0.44 | -0.82 | 0.01 | -0.34 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 307.50 | 20.30 | 23.20 | 21.75 | 21.00 | 0.00 | 0.00% | 0.07 | 2 | 11 | 0.61 | -0.85 | 0.01 | -0.30 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 310.00 | 22.50 | 25.50 | 24.00 | 23.00 | +0.50 | +2.23% | 0.08 | 2 | 59 | 0.62 | -0.88 | 0.01 | -0.26 | 5/29/2026 | 5/29/2026 4:00:07 PM EST |
| 312.50 | 23.70 | 27.60 | 25.65 | % | 0.08 | 0 | 0 | 0.57 | -0.90 | 0.01 | -0.22 | 5/29/2026 4:00:07 PM EST | |||
| 315.00 | 26.30 | 29.90 | 28.10 | 30.50 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.71 | -0.92 | 0.01 | -0.19 | 5/28/2026 | 5/29/2026 4:00:07 PM EST |
| 317.50 | 28.60 | 32.30 | 30.45 | % | 0.10 | 0 | 0 | 0.72 | -0.94 | 0.01 | -0.16 | 5/29/2026 4:00:07 PM EST | |||
| 320.00 | 31.00 | 34.70 | 32.85 | 18.72 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.68 | -0.95 | 0.01 | -0.13 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 322.50 | 33.40 | 37.10 | 35.25 | % | 0.11 | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.10 | 5/29/2026 4:00:07 PM EST | |||
| 325.00 | 36.40 | 39.50 | 37.95 | 65.23 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.81 | -0.97 | 0.00 | -0.08 | 5/18/2026 | 5/29/2026 4:00:07 PM EST |
| 327.50 | 38.40 | 42.00 | 40.20 | % | 0.12 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.07 | 5/29/2026 4:00:07 PM EST | |||
| 330.00 | 41.00 | 44.40 | 42.70 | 23.20 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.86 | -0.98 | 0.00 | -0.05 | 5/26/2026 | 5/29/2026 4:00:07 PM EST |
| 332.50 | 43.20 | 46.90 | 45.05 | % | 0.14 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.04 | 5/29/2026 4:00:07 PM EST | |||
| 335.00 | 45.70 | 49.40 | 47.55 | % | 0.14 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.03 | 5/29/2026 4:00:07 PM EST | |||
| 337.50 | 48.20 | 51.90 | 50.05 | % | 0.15 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.02 | 5/29/2026 4:00:07 PM EST | |||
| 340.00 | 51.50 | 54.40 | 52.95 | % | 0.16 | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.02 | 5/29/2026 4:00:07 PM EST | |||
| 342.50 | 53.10 | 56.90 | 55.00 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 345.00 | 55.60 | 59.40 | 57.50 | 47.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 5/11/2026 | 5/29/2026 4:00:07 PM EST |
| 347.50 | 59.00 | 61.90 | 60.45 | % | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:07 PM EST | |||
| 350.00 | 61.00 | 64.40 | 62.70 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 355.00 | 66.30 | 69.40 | 67.85 | % | 0.19 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 360.00 | 70.10 | 74.40 | 72.25 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 365.00 | 75.40 | 79.40 | 77.40 | % | 0.21 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 370.00 | 80.10 | 84.40 | 82.25 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 375.00 | 85.50 | 89.40 | 87.45 | % | 0.23 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 380.00 | 90.50 | 94.40 | 92.45 | % | 0.24 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 385.00 | 95.50 | 99.40 | 97.45 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 390.00 | 101.00 | 104.40 | 102.70 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 395.00 | 105.70 | 109.40 | 107.55 | % | 0.27 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 400.00 | 110.50 | 114.40 | 112.45 | % | 0.28 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 410.00 | 120.70 | 124.40 | 122.55 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 420.00 | 130.10 | 134.40 | 132.25 | % | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST | |||
| 430.00 | 140.10 | 144.40 | 142.25 | % | 0.33 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:07 PM EST |