Options Chain for CIENA CORP COM NEW (CIEN) - $570.18 as of 5/29/2026 2:09:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 328.20 | 344.50 | 336.35 | % | 1.37 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 250.00 | 324.20 | 339.60 | 331.90 | 285.20 | 0.00 | 0.00% | 1.33 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 3:59:54 PM EST |
| 255.00 | 319.20 | 334.60 | 326.90 | % | 1.28 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 260.00 | 314.20 | 329.60 | 321.90 | % | 1.24 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 265.00 | 309.20 | 324.60 | 316.90 | % | 1.20 | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 270.00 | 303.30 | 319.50 | 311.40 | % | 1.15 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 275.00 | 298.30 | 314.60 | 306.45 | % | 1.11 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 280.00 | 294.30 | 309.60 | 301.95 | % | 1.08 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 285.00 | 289.30 | 304.70 | 297.00 | % | 1.04 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 290.00 | 284.30 | 299.70 | 292.00 | % | 1.01 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 295.00 | 278.40 | 294.60 | 286.50 | % | 0.97 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 300.00 | 274.40 | 289.80 | 282.10 | 251.78 | % | 0.94 | 1 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 305.00 | 269.40 | 284.80 | 277.10 | % | 0.91 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 310.00 | 263.50 | 279.80 | 271.65 | % | 0.88 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 315.00 | 259.50 | 274.90 | 267.20 | % | 0.85 | 0 | 0 | 3.45 | 1.00 | 0.00 | -0.01 | 5/29/2026 3:59:54 PM EST | |||
| 320.00 | 253.60 | 269.80 | 261.70 | % | 0.82 | 0 | 0 | 3.38 | 1.00 | 0.00 | -0.02 | 5/29/2026 3:59:54 PM EST | |||
| 325.00 | 248.00 | 265.00 | 256.50 | % | 0.79 | 0 | 0 | 3.32 | 1.00 | 0.00 | -0.03 | 5/29/2026 3:59:54 PM EST | |||
| 330.00 | 243.50 | 260.10 | 251.80 | 154.65 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.25 | 1.00 | 0.00 | -0.04 | 4/29/2026 | 5/29/2026 3:59:54 PM EST |
| 335.00 | 239.70 | 255.00 | 247.35 | % | 0.74 | 0 | 0 | 3.19 | 1.00 | 0.00 | -0.06 | 5/29/2026 3:59:54 PM EST | |||
| 340.00 | 232.60 | 250.20 | 241.40 | 212.21 | % | 0.71 | 1 | 0 | 3.12 | 1.00 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 345.00 | 228.90 | 245.10 | 237.00 | % | 0.69 | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.10 | 5/29/2026 3:59:54 PM EST | |||
| 350.00 | 224.90 | 240.20 | 232.55 | % | 0.66 | 0 | 0 | 3.00 | 0.99 | 0.00 | -0.13 | 5/29/2026 3:59:54 PM EST | |||
| 355.00 | 218.70 | 235.30 | 227.00 | % | 0.64 | 0 | 0 | 2.94 | 0.99 | 0.00 | -0.15 | 5/29/2026 3:59:54 PM EST | |||
| 360.00 | 215.10 | 230.40 | 222.75 | % | 0.62 | 0 | 0 | 2.88 | 0.99 | 0.00 | -0.19 | 5/29/2026 3:59:54 PM EST | |||
| 365.00 | 209.30 | 225.60 | 217.45 | 206.51 | 0.00 | 0.00% | 0.60 | 0 | 6 | 2.82 | 0.99 | 0.00 | -0.22 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 370.00 | 205.40 | 220.70 | 213.05 | % | 0.58 | 0 | 0 | 2.77 | 0.99 | 0.00 | -0.24 | 5/29/2026 3:59:54 PM EST | |||
| 372.50 | 202.00 | 218.40 | 210.20 | % | 0.56 | 0 | 0 | 2.69 | 0.99 | 0.00 | -0.26 | 5/29/2026 3:59:54 PM EST | |||
| 375.00 | 201.00 | 215.00 | 208.00 | 207.50 | +2.39 | +1.17% | 0.55 | 3 | 3 | 2.10 | 0.99 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 377.50 | 198.10 | 213.00 | 205.55 | % | 0.54 | 0 | 0 | 2.63 | 0.98 | 0.00 | -0.33 | 5/29/2026 3:59:54 PM EST | |||
| 380.00 | 196.00 | 210.00 | 203.00 | 197.61 | 0.00 | 0.00% | 0.53 | 0 | 9 | 2.63 | 0.98 | 0.00 | -0.33 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 382.50 | 194.00 | 208.60 | 201.30 | % | 0.53 | 0 | 0 | 2.63 | 0.98 | 0.00 | -0.36 | 5/29/2026 3:59:54 PM EST | |||
| 385.00 | 191.00 | 206.20 | 198.60 | % | 0.52 | 0 | 0 | 2.57 | 0.98 | 0.00 | -0.40 | 5/29/2026 3:59:54 PM EST | |||
| 387.50 | 189.00 | 203.00 | 196.00 | % | 0.51 | 0 | 0 | 2.58 | 0.98 | 0.00 | -0.41 | 5/29/2026 3:59:54 PM EST | |||
| 390.00 | 186.00 | 201.00 | 193.50 | 180.43 | 0.00 | 0.00% | 0.50 | 0 | 6 | 2.51 | 0.98 | 0.00 | -0.47 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 392.50 | 184.00 | 198.00 | 191.00 | % | 0.49 | 0 | 0 | 2.52 | 0.98 | 0.00 | -0.48 | 5/29/2026 3:59:54 PM EST | |||
| 395.00 | 182.00 | 196.00 | 189.00 | % | 0.48 | 0 | 0 | 2.52 | 0.98 | 0.00 | -0.49 | 5/29/2026 3:59:54 PM EST | |||
| 397.50 | 179.00 | 194.30 | 186.65 | % | 0.47 | 0 | 0 | 2.45 | 0.97 | 0.00 | -0.55 | 5/29/2026 3:59:54 PM EST | |||
| 400.00 | 177.00 | 191.90 | 184.45 | 170.77 | 0.00 | 0.00% | 0.46 | 0 | 7 | 2.46 | 0.97 | 0.00 | -0.58 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 402.50 | 174.10 | 189.00 | 181.55 | % | 0.45 | 0 | 0 | 2.45 | 0.97 | 0.00 | -0.64 | 5/29/2026 3:59:54 PM EST | |||
| 405.00 | 172.00 | 187.20 | 179.60 | % | 0.44 | 0 | 0 | 2.40 | 0.97 | 0.00 | -0.65 | 5/29/2026 3:59:54 PM EST | |||
| 407.50 | 170.00 | 184.90 | 177.45 | % | 0.44 | 0 | 0 | 2.40 | 0.96 | 0.00 | -0.68 | 5/29/2026 3:59:54 PM EST | |||
| 410.00 | 167.10 | 182.50 | 174.80 | 87.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.39 | 0.96 | 0.00 | -0.73 | 4/29/2026 | 5/29/2026 3:59:54 PM EST |
| 412.50 | 165.00 | 180.20 | 172.60 | % | 0.42 | 0 | 0 | 2.34 | 0.96 | 0.00 | -0.77 | 5/29/2026 3:59:54 PM EST | |||
| 415.00 | 163.00 | 177.00 | 170.00 | 150.94 | % | 0.41 | 2 | 0 | 2.34 | 0.96 | 0.00 | -0.83 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 417.50 | 161.00 | 175.00 | 168.00 | % | 0.40 | 0 | 0 | 2.33 | 0.95 | 0.00 | -0.87 | 5/29/2026 3:59:54 PM EST | |||
| 420.00 | 158.00 | 172.00 | 165.00 | 148.16 | +5.66 | +3.98% | 0.39 | 13 | 1 | 2.28 | 0.95 | 0.00 | -0.91 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 422.50 | 156.00 | 170.90 | 163.45 | % | 0.39 | 0 | 0 | 2.28 | 0.95 | 0.00 | -0.96 | 5/29/2026 3:59:54 PM EST | |||
| 425.00 | 154.00 | 168.00 | 161.00 | % | 0.38 | 0 | 0 | 2.27 | 0.94 | 0.00 | -1.01 | 5/29/2026 3:59:54 PM EST | |||
| 427.50 | 151.00 | 166.00 | 158.50 | % | 0.37 | 0 | 0 | 2.26 | 0.94 | 0.00 | -1.05 | 5/29/2026 3:59:54 PM EST | |||
| 430.00 | 149.00 | 164.10 | 156.55 | % | 0.36 | 0 | 0 | 2.21 | 0.94 | 0.00 | -1.10 | 5/29/2026 3:59:54 PM EST | |||
| 432.50 | 147.00 | 161.80 | 154.40 | % | 0.36 | 0 | 0 | 2.21 | 0.93 | 0.00 | -1.15 | 5/29/2026 3:59:54 PM EST | |||
| 435.00 | 145.00 | 159.60 | 152.30 | % | 0.35 | 0 | 0 | 2.20 | 0.93 | 0.00 | -1.20 | 5/29/2026 3:59:54 PM EST | |||
| 437.50 | 142.00 | 157.00 | 149.50 | 144.83 | 0.00 | 0.00% | 0.34 | 0 | 8 | 2.20 | 0.93 | 0.00 | -1.24 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 440.00 | 140.00 | 154.00 | 147.00 | 142.96 | 0.00 | 0.00% | 0.33 | 0 | 7 | 2.15 | 0.92 | 0.00 | -1.30 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 442.50 | 138.00 | 152.00 | 145.00 | % | 0.33 | 0 | 0 | 2.15 | 0.92 | 0.00 | -1.36 | 5/29/2026 3:59:54 PM EST | |||
| 445.00 | 136.00 | 150.00 | 143.00 | % | 0.32 | 0 | 0 | 1.55 | 0.91 | 0.00 | -1.41 | 5/29/2026 3:59:54 PM EST | |||
| 447.50 | 134.00 | 149.00 | 141.50 | % | 0.32 | 0 | 0 | 2.13 | 0.91 | 0.00 | -1.46 | 5/29/2026 3:59:54 PM EST | |||
| 450.00 | 131.00 | 146.80 | 138.90 | 128.74 | 0.00 | 0.00% | 0.31 | 0 | 33 | 1.49 | 0.90 | 0.00 | -1.52 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 452.50 | 129.00 | 144.90 | 136.95 | % | 0.30 | 0 | 0 | 1.54 | 0.90 | 0.00 | -1.57 | 5/29/2026 3:59:54 PM EST | |||
| 455.00 | 126.50 | 141.00 | 133.75 | 106.10 | % | 0.29 | 30 | 0 | 1.56 | 0.90 | 0.00 | -1.63 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 457.50 | 125.00 | 139.00 | 132.00 | % | 0.29 | 0 | 0 | 1.56 | 0.89 | 0.00 | -1.68 | 5/29/2026 3:59:54 PM EST | |||
| 460.00 | 123.00 | 138.00 | 130.50 | 101.63 | -19.86 | -16.35% | 0.28 | 2 | 27 | 1.55 | 0.89 | 0.00 | -1.73 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 462.50 | 121.00 | 135.00 | 128.00 | % | 0.28 | 0 | 0 | 1.57 | 0.88 | 0.00 | -1.79 | 5/29/2026 3:59:54 PM EST | |||
| 465.00 | 119.00 | 134.00 | 126.50 | 144.12 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.59 | 0.88 | 0.00 | -1.84 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 467.50 | 116.00 | 131.70 | 123.85 | % | 0.26 | 0 | 0 | 1.56 | 0.87 | 0.00 | -1.90 | 5/29/2026 3:59:54 PM EST | |||
| 470.00 | 114.00 | 129.70 | 121.85 | 109.24 | 0.00 | 0.00% | 0.26 | 0 | 39 | 1.58 | 0.86 | 0.00 | -1.95 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 472.50 | 112.00 | 127.10 | 119.55 | % | 0.25 | 0 | 0 | 1.57 | 0.86 | 0.00 | -2.01 | 5/29/2026 3:59:54 PM EST | |||
| 475.00 | 110.00 | 125.40 | 117.70 | 115.44 | -20.25 | -14.93% | 0.25 | 11 | 31 | 1.57 | 0.85 | 0.00 | -2.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 477.50 | 108.00 | 123.60 | 115.80 | % | 0.24 | 0 | 0 | 1.57 | 0.85 | 0.00 | -2.11 | 5/29/2026 3:59:54 PM EST | |||
| 480.00 | 106.00 | 121.00 | 113.50 | 121.60 | 0.00 | 0.00% | 0.24 | 0 | 16 | 1.57 | 0.84 | 0.00 | -2.17 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 482.50 | 104.00 | 119.00 | 111.50 | 119.30 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.56 | 0.84 | 0.00 | -2.22 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 485.00 | 102.00 | 117.00 | 109.50 | 88.99 | -27.61 | -23.68% | 0.23 | 10 | 5 | 1.57 | 0.83 | 0.00 | -2.27 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 487.50 | 101.00 | 115.30 | 108.15 | 95.37 | -19.83 | -17.22% | 0.22 | 10 | 1 | 1.60 | 0.82 | 0.00 | -2.32 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 490.00 | 101.90 | 112.90 | 107.40 | 84.99 | -23.72 | -21.82% | 0.22 | 10 | 24 | 1.66 | 0.82 | 0.00 | -2.37 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 492.50 | 99.00 | 108.00 | 103.50 | % | 0.21 | 0 | 0 | 1.58 | 0.81 | 0.00 | -2.42 | 5/29/2026 3:59:54 PM EST | |||
| 495.00 | 97.10 | 106.00 | 101.55 | 91.95 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.60 | 0.80 | 0.00 | -2.47 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 497.50 | 95.40 | 104.00 | 99.70 | % | 0.20 | 0 | 0 | 1.59 | 0.80 | 0.00 | -2.52 | 5/29/2026 3:59:54 PM EST | |||
| 500.00 | 93.40 | 103.00 | 98.20 | 77.95 | -15.05 | -16.19% | 0.20 | 4 | 41 | 1.59 | 0.79 | 0.00 | -2.57 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 502.50 | 91.20 | 100.00 | 95.60 | % | 0.19 | 0 | 0 | 1.58 | 0.78 | 0.00 | -2.62 | 5/29/2026 3:59:54 PM EST | |||
| 505.00 | 90.00 | 99.00 | 94.50 | 85.18 | -1.02 | -1.19% | 0.19 | 6 | 7 | 1.59 | 0.78 | 0.00 | -2.66 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 507.50 | 88.00 | 97.90 | 92.95 | 85.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.58 | 0.77 | 0.00 | -2.71 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 510.00 | 86.00 | 95.90 | 90.95 | 81.71 | -16.69 | -16.97% | 0.18 | 3 | 30 | 1.57 | 0.76 | 0.00 | -2.75 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 512.50 | 84.40 | 94.00 | 89.20 | % | 0.17 | 0 | 0 | 1.58 | 0.76 | 0.00 | -2.79 | 5/29/2026 3:59:54 PM EST | |||
| 515.00 | 82.50 | 91.00 | 86.75 | 67.02 | -14.38 | -17.67% | 0.17 | 1 | 22 | 1.58 | 0.75 | 0.00 | -2.83 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 517.50 | 81.00 | 90.90 | 85.95 | 79.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.57 | 0.74 | 0.00 | -2.87 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 520.00 | 79.00 | 88.90 | 83.95 | 56.30 | -22.00 | -28.10% | 0.16 | 9 | 71 | 1.56 | 0.73 | 0.00 | -2.91 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 522.50 | 77.40 | 86.00 | 81.70 | 76.30 | 0.00 | 0.00% | 0.16 | 0 | 9 | 1.56 | 0.73 | 0.00 | -2.95 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 525.00 | 76.00 | 85.00 | 80.50 | 97.06 | 0.00 | 0.00% | 0.15 | 0 | 29 | 1.57 | 0.72 | 0.00 | -2.99 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 527.50 | 74.00 | 83.00 | 78.50 | 74.00 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.55 | 0.71 | 0.00 | -3.02 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 530.00 | 72.40 | 81.00 | 76.70 | 54.14 | -16.86 | -23.75% | 0.14 | 4 | 29 | 1.56 | 0.71 | 0.00 | -3.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 532.50 | 71.00 | 80.00 | 75.50 | % | 0.14 | 0 | 0 | 1.56 | 0.70 | 0.00 | -3.09 | 5/29/2026 3:59:54 PM EST | |||
| 535.00 | 69.00 | 78.00 | 73.50 | 58.80 | -24.30 | -29.25% | 0.14 | 2 | 46 | 1.54 | 0.69 | 0.00 | -3.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 537.50 | 67.80 | 77.00 | 72.40 | 46.76 | % | 0.13 | 1 | 0 | 1.56 | 0.68 | 0.00 | -3.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 540.00 | 66.10 | 75.00 | 70.55 | 69.80 | +3.80 | +5.76% | 0.13 | 8 | 32 | 1.54 | 0.67 | 0.00 | -3.18 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 542.50 | 64.40 | 73.00 | 68.70 | 52.70 | -28.40 | -35.02% | 0.13 | 2 | 1 | 1.54 | 0.67 | 0.00 | -3.20 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 545.00 | 63.00 | 72.60 | 67.80 | 45.00 | -31.00 | -40.79% | 0.12 | 14 | 6 | 1.53 | 0.66 | 0.00 | -3.23 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 547.50 | 61.80 | 71.00 | 66.40 | 50.15 | -8.67 | -14.74% | 0.12 | 15 | 8 | 1.54 | 0.65 | 0.00 | -3.25 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 550.00 | 60.90 | 69.00 | 64.95 | 63.00 | +5.80 | +10.14% | 0.12 | 13 | 48 | 1.54 | 0.64 | 0.00 | -3.27 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 552.50 | 58.90 | 68.00 | 63.45 | 44.50 | -11.47 | -20.50% | 0.11 | 24 | 3 | 1.53 | 0.63 | 0.00 | -3.29 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 555.00 | 57.00 | 66.90 | 61.95 | 64.10 | +5.10 | +8.65% | 0.11 | 16 | 29 | 1.53 | 0.63 | 0.00 | -3.32 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 557.50 | 56.00 | 65.80 | 60.90 | 49.70 | -14.20 | -22.23% | 0.11 | 11 | 3 | 1.53 | 0.62 | 0.00 | -3.33 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 560.00 | 54.00 | 63.90 | 58.95 | 44.40 | -11.80 | -21.00% | 0.11 | 22 | 25 | 1.51 | 0.61 | 0.00 | -3.35 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 562.50 | 53.00 | 62.80 | 57.90 | 46.35 | % | 0.10 | 1 | 0 | 1.52 | 0.60 | 0.00 | -3.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 565.00 | 52.30 | 61.00 | 56.65 | 48.70 | -8.96 | -15.54% | 0.10 | 22 | 165 | 1.55 | 0.59 | 0.00 | -3.37 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 567.50 | 50.00 | 59.90 | 54.95 | 41.00 | % | 0.10 | 1 | 0 | 1.51 | 0.59 | 0.00 | -3.39 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 570.00 | 49.00 | 58.00 | 53.50 | 52.00 | +4.65 | +9.82% | 0.09 | 167 | 27 | 1.50 | 0.58 | 0.00 | -3.39 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 572.50 | 47.80 | 57.00 | 52.40 | 45.50 | % | 0.09 | 1 | 0 | 1.52 | 0.57 | 0.00 | -3.40 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 575.00 | 46.80 | 55.00 | 50.90 | 50.55 | +5.55 | +12.34% | 0.09 | 16 | 75 | 1.52 | 0.56 | 0.00 | -3.41 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 577.50 | 45.00 | 54.70 | 49.85 | 32.00 | % | 0.09 | 1 | 0 | 1.50 | 0.55 | 0.00 | -3.41 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 580.00 | 44.00 | 53.40 | 48.70 | 48.05 | +5.05 | +11.75% | 0.08 | 55 | 24 | 1.50 | 0.54 | 0.00 | -3.42 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 582.50 | 43.00 | 52.20 | 47.60 | 39.17 | -15.68 | -28.59% | 0.08 | 6 | 3 | 1.51 | 0.54 | 0.00 | -3.42 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 585.00 | 41.70 | 51.00 | 46.35 | 42.50 | -2.04 | -4.58% | 0.08 | 32 | 61 | 1.54 | 0.53 | 0.00 | -3.42 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 587.50 | 40.60 | 49.80 | 45.20 | 28.04 | -23.81 | -45.93% | 0.08 | 11 | 5 | 1.51 | 0.52 | 0.00 | -3.42 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 590.00 | 39.00 | 48.60 | 43.80 | 42.90 | +4.85 | +12.75% | 0.07 | 22 | 42 | 1.49 | 0.51 | 0.00 | -3.41 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 592.50 | 38.00 | 47.40 | 42.70 | 30.30 | -6.40 | -17.44% | 0.07 | 11 | 5 | 1.49 | 0.50 | 0.00 | -3.41 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 595.00 | 37.00 | 46.00 | 41.50 | 35.80 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.49 | 0.50 | 0.00 | -3.40 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 597.50 | 36.00 | 45.20 | 40.60 | 26.60 | -8.30 | -23.79% | 0.07 | 6 | 636 | 1.49 | 0.49 | 0.00 | -3.39 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 600.00 | 36.30 | 40.00 | 38.15 | 38.95 | +2.95 | +8.20% | 0.06 | 135 | 163 | 1.47 | 0.48 | 0.00 | -3.38 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 602.50 | 34.00 | 43.10 | 38.55 | 25.10 | -8.10 | -24.40% | 0.06 | 6 | 17 | 1.49 | 0.47 | 0.00 | -3.38 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 605.00 | 33.00 | 42.10 | 37.55 | 25.80 | -6.30 | -19.63% | 0.06 | 5 | 23 | 1.48 | 0.46 | 0.00 | -3.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 607.50 | 32.00 | 41.10 | 36.55 | 33.10 | 0.00 | 0.00% | 0.06 | 0 | 9 | 1.48 | 0.45 | 0.00 | -3.35 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 610.00 | 32.50 | 41.00 | 36.75 | 36.25 | +2.55 | +7.57% | 0.06 | 75 | 118 | 1.52 | 0.45 | 0.00 | -3.34 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 612.50 | 30.00 | 39.10 | 34.55 | 31.70 | 0.00 | 0.00% | 0.06 | 0 | 13 | 1.48 | 0.44 | 0.00 | -3.32 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 615.00 | 29.00 | 38.10 | 33.55 | 26.90 | 0.00 | 0.00% | 0.05 | 0 | 23 | 1.47 | 0.43 | 0.00 | -3.30 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 617.50 | 28.00 | 37.00 | 32.50 | 28.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 1.47 | 0.42 | 0.00 | -3.28 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 620.00 | 27.00 | 35.00 | 31.00 | 29.30 | -0.90 | -2.98% | 0.05 | 4 | 22 | 1.45 | 0.41 | 0.00 | -3.26 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 622.50 | 26.00 | 35.20 | 30.60 | 22.61 | -0.89 | -3.79% | 0.05 | 2 | 2 | 1.48 | 0.41 | 0.00 | -3.24 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 625.00 | 25.80 | 34.40 | 30.10 | 26.76 | -0.34 | -1.26% | 0.05 | 14 | 24 | 1.47 | 0.40 | 0.00 | -3.22 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 627.50 | 25.00 | 34.00 | 29.50 | 20.17 | % | 0.05 | 2 | 0 | 1.48 | 0.39 | 0.00 | -3.20 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 630.00 | 24.00 | 32.60 | 28.30 | 15.50 | -9.54 | -38.10% | 0.04 | 7 | 58 | 1.46 | 0.38 | 0.00 | -3.17 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 632.50 | 23.00 | 31.80 | 27.40 | % | 0.04 | 0 | 0 | 1.46 | 0.37 | 0.00 | -3.14 | 5/29/2026 3:59:54 PM EST | |||
| 635.00 | 22.00 | 30.90 | 26.45 | 18.36 | -4.64 | -20.18% | 0.04 | 4 | 15 | 1.45 | 0.37 | 0.00 | -3.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 637.50 | 21.80 | 30.10 | 25.95 | 18.00 | -5.10 | -22.08% | 0.04 | 10 | 1 | 1.46 | 0.36 | 0.00 | -3.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 640.00 | 21.00 | 30.00 | 25.50 | 24.74 | +1.74 | +7.57% | 0.04 | 12 | 50 | 1.47 | 0.35 | 0.00 | -3.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 642.50 | 20.00 | 28.50 | 24.25 | 15.70 | -13.10 | -45.49% | 0.04 | 2 | 6 | 1.45 | 0.34 | 0.00 | -3.03 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 645.00 | 19.00 | 28.10 | 23.55 | 22.30 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.45 | 0.34 | 0.00 | -3.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 647.50 | 19.00 | 27.00 | 23.00 | 14.30 | -6.80 | -32.23% | 0.04 | 7 | 9 | 1.45 | 0.33 | 0.00 | -2.97 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 650.00 | 18.00 | 27.00 | 22.50 | 22.50 | +2.25 | +11.12% | 0.03 | 36 | 44 | 1.46 | 0.32 | 0.00 | -2.94 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 652.50 | 17.00 | 26.10 | 21.55 | 20.50 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.45 | 0.31 | 0.00 | -2.90 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 655.00 | 17.00 | 24.80 | 20.90 | 14.70 | -5.50 | -27.23% | 0.03 | 6 | 13 | 1.44 | 0.31 | 0.00 | -2.87 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 657.50 | 16.00 | 24.10 | 20.05 | 14.20 | % | 0.03 | 2 | 0 | 1.44 | 0.30 | 0.00 | -2.83 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 660.00 | 15.00 | 23.40 | 19.20 | 18.97 | -5.33 | -21.94% | 0.03 | 17 | 7 | 1.42 | 0.29 | 0.00 | -2.80 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 662.50 | 15.00 | 23.00 | 19.00 | 12.49 | % | 0.03 | 1 | 0 | 1.44 | 0.29 | 0.00 | -2.76 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 665.00 | 14.00 | 22.30 | 18.15 | 16.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.43 | 0.28 | 0.00 | -2.72 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 667.50 | 14.00 | 21.60 | 17.80 | 11.88 | -4.92 | -29.29% | 0.03 | 1 | 1 | 1.43 | 0.27 | 0.00 | -2.68 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 670.00 | 13.00 | 21.30 | 17.15 | 16.20 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.43 | 0.27 | 0.00 | -2.65 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 672.50 | 13.00 | 20.80 | 16.90 | % | 0.03 | 0 | 0 | 1.44 | 0.26 | 0.00 | -2.61 | 5/29/2026 3:59:54 PM EST | |||
| 675.00 | 12.00 | 19.90 | 15.95 | 13.50 | -0.30 | -2.18% | 0.02 | 1 | 33 | 1.42 | 0.25 | 0.00 | -2.57 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 677.50 | 11.00 | 20.10 | 15.55 | 16.30 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.42 | 0.25 | 0.00 | -2.53 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 680.00 | 11.00 | 19.40 | 15.20 | 20.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.43 | 0.24 | 0.00 | -2.48 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 682.50 | 10.00 | 17.90 | 13.95 | 14.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.40 | 0.23 | 0.00 | -2.45 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 685.00 | 10.00 | 17.30 | 13.65 | 13.43 | % | 0.02 | 30 | 0 | 1.40 | 0.23 | 0.00 | -2.41 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 687.50 | 9.00 | 18.90 | 13.95 | % | 0.02 | 0 | 0 | 1.43 | 0.22 | 0.00 | -2.36 | 5/29/2026 3:59:54 PM EST | |||
| 690.00 | 9.90 | 18.00 | 13.95 | 13.12 | -0.08 | -0.61% | 0.02 | 3 | 7 | 1.40 | 0.22 | 0.00 | -2.33 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 692.50 | 9.00 | 15.80 | 12.40 | 8.20 | % | 0.02 | 2 | 0 | 1.40 | 0.21 | 0.00 | -2.28 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 695.00 | 8.00 | 16.30 | 12.15 | % | 0.02 | 0 | 0 | 1.41 | 0.20 | 0.00 | -2.24 | 5/29/2026 3:59:54 PM EST | |||
| 697.50 | 8.00 | 14.80 | 11.40 | 12.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.39 | 0.20 | 0.00 | -2.20 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 700.00 | 7.40 | 16.70 | 12.05 | 7.30 | -3.70 | -33.64% | 0.02 | 51 | 40 | 1.44 | 0.20 | 0.00 | -2.19 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 702.50 | 7.00 | 13.90 | 10.45 | 8.20 | -5.32 | -39.35% | 0.01 | 5 | 4 | 1.38 | 0.19 | 0.00 | -2.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 705.00 | 7.60 | 14.30 | 10.95 | 6.30 | -6.92 | -52.35% | 0.02 | 2 | 2 | 1.42 | 0.18 | 0.00 | -2.08 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 707.50 | 6.00 | 15.70 | 10.85 | 15.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.43 | 0.18 | 0.00 | -2.04 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 710.00 | 6.60 | 14.90 | 10.75 | 7.03 | -8.97 | -56.07% | 0.02 | 3 | 1 | 1.43 | 0.17 | 0.00 | -1.99 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 712.50 | 5.00 | 14.20 | 9.60 | % | 0.01 | 0 | 0 | 1.39 | 0.17 | 0.00 | -1.96 | 5/29/2026 3:59:54 PM EST | |||
| 715.00 | 5.00 | 14.60 | 9.80 | % | 0.01 | 0 | 0 | 1.42 | 0.16 | 0.00 | -1.92 | 5/29/2026 3:59:54 PM EST | |||
| 717.50 | 5.00 | 11.70 | 8.35 | % | 0.01 | 0 | 0 | 1.36 | 0.16 | 0.00 | -1.86 | 5/29/2026 3:59:54 PM EST | |||
| 720.00 | 4.00 | 12.40 | 8.20 | 7.55 | -2.30 | -23.35% | 0.01 | 3 | 12 | 1.36 | 0.15 | 0.00 | -1.83 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 722.50 | 4.00 | 10.80 | 7.40 | % | 0.01 | 0 | 0 | 1.34 | 0.15 | 0.00 | -1.78 | 5/29/2026 3:59:54 PM EST | |||
| 725.00 | 4.00 | 10.80 | 7.40 | % | 0.01 | 0 | 0 | 1.35 | 0.14 | 0.00 | -1.75 | 5/29/2026 3:59:54 PM EST | |||
| 727.50 | 4.00 | 12.80 | 8.40 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.41 | 0.14 | 0.00 | -1.71 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 730.00 | 3.00 | 12.90 | 7.95 | 12.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.40 | 0.14 | 0.00 | -1.68 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 732.50 | 3.00 | 12.40 | 7.70 | % | 0.01 | 0 | 0 | 1.40 | 0.13 | 0.00 | -1.64 | 5/29/2026 3:59:54 PM EST | |||
| 735.00 | 3.00 | 12.00 | 7.50 | 12.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.13 | 0.00 | -1.60 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 737.50 | 2.35 | 11.70 | 7.03 | % | 0.01 | 0 | 0 | 1.38 | 0.12 | 0.00 | -1.56 | 5/29/2026 3:59:54 PM EST | |||
| 740.00 | 2.60 | 10.00 | 6.30 | 4.95 | -6.14 | -55.37% | 0.01 | 13 | 11 | 1.36 | 0.12 | 0.00 | -1.52 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 742.50 | 2.25 | 8.80 | 5.53 | % | 0.01 | 0 | 0 | 1.32 | 0.11 | 0.00 | -1.47 | 5/29/2026 3:59:54 PM EST | |||
| 745.00 | 3.90 | 7.80 | 5.85 | 4.20 | % | 0.01 | 8 | 0 | 1.37 | 0.11 | 0.00 | -1.43 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 747.50 | 1.90 | 9.50 | 5.70 | 11.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.11 | 0.00 | -1.40 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 750.00 | 2.90 | 6.70 | 4.80 | 6.00 | -1.50 | -20.00% | 0.01 | 58 | 27 | 1.30 | 0.11 | 0.00 | -1.39 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 755.00 | 1.30 | 10.00 | 5.65 | % | 0.01 | 0 | 0 | 1.37 | 0.10 | 0.00 | -1.30 | 5/29/2026 3:59:54 PM EST | |||
| 760.00 | 1.10 | 9.60 | 5.35 | 9.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.37 | 0.09 | 0.00 | -1.24 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 765.00 | 0.30 | 9.30 | 4.80 | 3.70 | % | 0.01 | 20 | 0 | 1.31 | 0.08 | 0.00 | -1.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 770.00 | 0.90 | 8.90 | 4.90 | 2.92 | -6.09 | -67.60% | 0.01 | 1 | 17 | 1.38 | 0.08 | 0.00 | -1.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 775.00 | 0.65 | 8.60 | 4.63 | % | 0.01 | 0 | 0 | 1.37 | 0.07 | 0.00 | -1.04 | 5/29/2026 3:59:54 PM EST | |||
| 780.00 | 0.75 | 5.40 | 3.08 | 2.80 | -5.40 | -65.86% | 0.00 | 1 | 13 | 1.31 | 0.07 | 0.00 | -0.96 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 785.00 | 0.15 | 8.20 | 4.18 | 2.80 | -4.78 | -63.07% | 0.01 | 2 | 2 | 1.31 | 0.06 | 0.00 | -0.90 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 790.00 | 0.05 | 4.80 | 2.43 | 2.55 | -3.85 | -60.16% | 0.00 | 190 | 75 | 1.16 | 0.06 | 0.00 | -0.81 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 800.00 | 0.95 | 10.00 | 5.48 | 1.10 | -2.40 | -68.58% | 0.01 | 31 | 28 | 1.63 | 0.05 | 0.00 | -0.79 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 810.00 | 0.00 | 4.00 | 2.00 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.25 | 0.04 | 0.00 | -0.64 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 820.00 | 0.05 | 6.60 | 3.33 | 1.70 | % | 0.00 | 117 | 0 | 1.39 | 0.04 | 0.00 | -0.59 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 830.00 | 0.00 | 4.80 | 2.40 | 1.55 | -2.56 | -62.29% | 0.00 | 210 | 52 | 1.73 | 0.04 | 0.00 | -0.58 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 840.00 | 0.25 | 10.00 | 5.13 | 1.50 | -2.24 | -59.90% | 0.01 | 6 | 3 | 1.93 | 0.03 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 850.00 | 0.10 | 1.80 | 0.95 | 1.05 | -1.85 | -63.80% | 0.00 | 24 | 255 | 1.25 | 0.02 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 860.00 | 0.05 | 2.20 | 1.13 | 0.96 | -1.54 | -61.60% | 0.00 | 11 | 5 | 1.30 | 0.02 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 870.00 | 0.00 | 1.50 | 0.75 | 0.85 | -1.20 | -58.54% | 0.00 | 23 | 10 | 1.52 | 0.02 | 0.00 | -0.31 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 880.00 | 0.00 | 1.90 | 0.95 | 0.60 | -1.50 | -71.43% | 0.00 | 1 | 3 | 1.60 | 0.01 | 0.00 | -0.27 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 890.00 | 0.00 | 0.70 | 0.35 | 0.70 | -1.15 | -62.17% | 0.00 | 2 | 2 | 1.42 | 0.01 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 900.00 | 0.00 | 0.60 | 0.30 | 0.64 | -0.66 | -50.77% | 0.00 | 14 | 9 | 1.42 | 0.01 | 0.00 | -0.18 | 5/29/2026 | 5/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 4.80 | 2.40 | 0.13 | -0.12 | -48.00% | 0.01 | 16 | 2 | 2.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 255.00 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.00 | 5 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 260.00 | 0.00 | 2.65 | 1.33 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.22 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 265.00 | 0.00 | 2.85 | 1.43 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.24 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.09 | % | 0.00 | 3 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 275.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 285.00 | 0.00 | 0.25 | 0.13 | 0.20 | -2.15 | -91.49% | 0.00 | 103 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 290.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 3:59:54 PM EST | |||
| 295.00 | 0.00 | 3.20 | 1.60 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.88 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 300.00 | 0.20 | 0.50 | 0.35 | 0.22 | +0.07 | +46.67% | 0.00 | 86 | 73 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 305.00 | 0.00 | 3.40 | 1.70 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.79 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 3.30 | 1.65 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.71 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 315.00 | 0.00 | 3.20 | 1.60 | 0.50 | -0.75 | -60.00% | 0.01 | 2 | 4 | 2.62 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 2.95 | 1.48 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.53 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.38 | 0.00 | 0.00 | -0.03 | 5/21/2026 | 5/29/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 1.10 | 0.55 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 225 | 2.05 | 0.00 | 0.00 | -0.04 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 335.00 | 0.00 | 3.80 | 1.90 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 165 | 2.48 | 0.00 | 0.00 | -0.06 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 1.25 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.00 | 0.00 | 0.00 | -0.07 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 345.00 | 0.00 | 4.10 | 2.05 | 1.15 | +0.42 | +57.54% | 0.01 | 1 | 41 | 2.42 | 0.00 | 0.00 | -0.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 4.40 | 2.20 | 1.00 | -0.40 | -28.58% | 0.01 | 8 | 44 | 2.40 | -0.01 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 355.00 | 0.20 | 9.80 | 5.00 | 1.50 | -0.70 | -31.82% | 0.01 | 4 | 88 | 2.16 | -0.01 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 4.70 | 2.35 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.32 | -0.01 | 0.00 | -0.19 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 365.00 | 0.00 | 4.10 | 2.05 | 1.30 | -0.70 | -35.00% | 0.01 | 17 | 42 | 2.22 | -0.01 | 0.00 | -0.22 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 4.60 | 2.30 | 1.50 | -0.70 | -31.82% | 0.01 | 5 | 31 | 1.72 | -0.01 | 0.00 | -0.24 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 372.50 | 0.00 | 4.80 | 2.40 | 2.27 | % | 0.01 | 17 | 0 | 1.69 | -0.01 | 0.00 | -0.26 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 375.00 | 0.00 | 4.50 | 2.25 | 3.12 | +0.72 | +30.00% | 0.01 | 6 | 16 | 1.74 | -0.01 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 377.50 | 0.20 | 10.00 | 5.10 | 3.18 | % | 0.01 | 1 | 0 | 1.99 | -0.02 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 380.00 | 0.05 | 5.10 | 2.58 | 2.56 | -0.26 | -9.22% | 0.01 | 2 | 56 | 1.66 | -0.02 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 382.50 | 0.05 | 5.40 | 2.73 | 2.63 | % | 0.01 | 2 | 0 | 1.71 | -0.02 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 385.00 | 0.05 | 10.00 | 5.03 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.82 | -0.02 | 0.00 | -0.40 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 387.50 | 0.05 | 5.60 | 2.83 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.62 | -0.02 | 0.00 | -0.41 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 1.99 | -1.61 | -44.73% | 0.01 | 7 | 6 | 1.95 | -0.02 | 0.00 | -0.47 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 392.50 | 0.30 | 4.40 | 2.35 | 2.40 | -0.25 | -9.44% | 0.01 | 6 | 34 | 1.61 | -0.02 | 0.00 | -0.48 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 395.00 | 0.05 | 4.80 | 2.43 | 2.55 | -0.45 | -15.00% | 0.01 | 1 | 5 | 1.39 | -0.02 | 0.00 | -0.49 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 397.50 | 0.65 | 4.90 | 2.78 | 3.44 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.67 | -0.03 | 0.00 | -0.55 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 400.00 | 0.55 | 4.00 | 2.28 | 2.48 | -0.93 | -27.28% | 0.01 | 27 | 94 | 1.57 | -0.03 | 0.00 | -0.58 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 402.50 | 0.00 | 3.90 | 1.95 | 3.08 | % | 0.00 | 42 | 0 | 1.80 | -0.03 | 0.00 | -0.64 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 405.00 | 0.15 | 5.50 | 2.83 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.51 | -0.03 | 0.00 | -0.65 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 407.50 | 0.05 | 6.80 | 3.43 | 3.00 | -1.20 | -28.58% | 0.01 | 1 | 9 | 1.49 | -0.04 | 0.00 | -0.68 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 410.00 | 0.80 | 4.50 | 2.65 | 3.53 | -0.24 | -6.37% | 0.01 | 7 | 216 | 1.54 | -0.04 | 0.00 | -0.73 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 412.50 | 0.50 | 5.90 | 3.20 | 4.50 | +0.30 | +7.15% | 0.01 | 1 | 1 | 1.57 | -0.04 | 0.00 | -0.77 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 415.00 | 1.75 | 5.90 | 3.83 | 3.85 | +0.86 | +28.77% | 0.01 | 15 | 90 | 1.66 | -0.04 | 0.00 | -0.83 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 417.50 | 1.50 | 6.50 | 4.00 | 5.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.64 | -0.05 | 0.00 | -0.87 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 420.00 | 1.45 | 6.20 | 3.83 | 4.90 | +0.10 | +2.09% | 0.01 | 37 | 461 | 1.60 | -0.05 | 0.00 | -0.91 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 422.50 | 2.05 | 6.70 | 4.38 | % | 0.01 | 0 | 0 | 1.64 | -0.05 | 0.00 | -0.96 | 5/29/2026 3:59:54 PM EST | |||
| 425.00 | 2.30 | 7.00 | 4.65 | 5.22 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.65 | -0.06 | 0.00 | -1.01 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 427.50 | 2.60 | 7.10 | 4.85 | 5.40 | -3.23 | -37.43% | 0.01 | 3 | 2 | 1.64 | -0.06 | 0.00 | -1.05 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 430.00 | 1.95 | 7.10 | 4.53 | 4.79 | -4.13 | -46.30% | 0.01 | 19 | 73 | 1.58 | -0.06 | 0.00 | -1.10 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 432.50 | 1.80 | 8.90 | 5.35 | 7.00 | % | 0.01 | 6 | 0 | 1.60 | -0.07 | 0.00 | -1.15 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 435.00 | 3.10 | 7.80 | 5.45 | 6.85 | -1.22 | -15.12% | 0.01 | 4 | 21 | 1.62 | -0.07 | 0.00 | -1.20 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 437.50 | 1.15 | 8.40 | 4.78 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | -0.07 | 0.00 | -1.24 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 440.00 | 1.80 | 9.70 | 5.75 | 6.01 | +0.21 | +3.63% | 0.01 | 15 | 96 | 1.56 | -0.08 | 0.00 | -1.30 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 442.50 | 3.30 | 10.00 | 6.65 | 5.10 | -3.50 | -40.70% | 0.02 | 9 | 3 | 1.63 | -0.08 | 0.00 | -1.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 445.00 | 2.20 | 10.30 | 6.25 | 6.10 | -2.10 | -25.61% | 0.01 | 3 | 35 | 1.56 | -0.09 | 0.00 | -1.41 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 447.50 | 3.40 | 10.60 | 7.00 | 5.71 | % | 0.02 | 8 | 0 | 1.61 | -0.09 | 0.00 | -1.46 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 450.00 | 4.80 | 10.00 | 7.40 | 7.00 | -1.97 | -21.97% | 0.02 | 102 | 255 | 1.62 | -0.10 | 0.00 | -1.52 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 452.50 | 3.00 | 11.30 | 7.15 | 10.27 | +0.77 | +8.11% | 0.02 | 1 | 8 | 1.55 | -0.10 | 0.00 | -1.57 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 455.00 | 3.90 | 11.70 | 7.80 | 9.15 | -1.85 | -16.82% | 0.02 | 18 | 108 | 1.58 | -0.10 | 0.00 | -1.63 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 457.50 | 3.30 | 11.30 | 7.30 | 10.90 | +0.10 | +0.93% | 0.02 | 3 | 4 | 1.52 | -0.11 | 0.00 | -1.68 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 460.00 | 4.10 | 10.10 | 7.10 | 10.25 | -1.35 | -11.64% | 0.02 | 19 | 355 | 1.49 | -0.11 | 0.00 | -1.73 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 462.50 | 4.40 | 13.00 | 8.70 | 12.80 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.56 | -0.12 | 0.00 | -1.79 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 465.00 | 5.00 | 12.10 | 8.55 | 10.25 | -2.35 | -18.66% | 0.02 | 11 | 8 | 1.53 | -0.12 | 0.00 | -1.84 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 467.50 | 5.90 | 13.70 | 9.80 | 12.70 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.58 | -0.13 | 0.00 | -1.90 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 470.00 | 5.50 | 12.30 | 8.90 | 11.02 | -1.03 | -8.55% | 0.02 | 37 | 73 | 1.50 | -0.14 | 0.00 | -1.95 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 472.50 | 6.00 | 12.70 | 9.35 | 15.10 | +1.20 | +8.64% | 0.02 | 20 | 25 | 1.50 | -0.14 | 0.00 | -2.01 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 475.00 | 6.60 | 13.20 | 9.90 | 11.72 | -2.89 | -19.79% | 0.02 | 111 | 19 | 1.51 | -0.15 | 0.00 | -2.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 477.50 | 8.30 | 13.00 | 10.65 | 13.60 | -0.90 | -6.21% | 0.02 | 6 | 12 | 1.53 | -0.15 | 0.00 | -2.11 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 480.00 | 9.70 | 13.60 | 11.65 | 12.44 | -2.26 | -15.38% | 0.02 | 114 | 228 | 1.58 | -0.16 | 0.00 | -2.17 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 482.50 | 9.30 | 16.70 | 13.00 | 15.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.58 | -0.16 | 0.00 | -2.22 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 485.00 | 9.20 | 17.30 | 13.25 | 16.11 | +0.01 | +0.07% | 0.03 | 62 | 196 | 1.57 | -0.17 | 0.00 | -2.27 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 487.50 | 9.80 | 17.90 | 13.85 | 17.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.57 | -0.18 | 0.00 | -2.32 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 490.00 | 10.10 | 18.30 | 14.20 | 13.72 | -0.47 | -3.32% | 0.03 | 18 | 45 | 1.56 | -0.18 | 0.00 | -2.37 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 492.50 | 10.90 | 19.00 | 14.95 | 19.91 | +3.87 | +24.13% | 0.03 | 1 | 10 | 1.56 | -0.19 | 0.00 | -2.42 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 495.00 | 12.00 | 17.20 | 14.60 | 16.53 | +1.68 | +11.32% | 0.03 | 3 | 39 | 1.52 | -0.20 | 0.00 | -2.47 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 497.50 | 12.70 | 20.80 | 16.75 | 21.49 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.58 | -0.20 | 0.00 | -2.52 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 500.00 | 12.20 | 21.00 | 16.60 | 18.00 | -1.34 | -6.93% | 0.03 | 54 | 163 | 1.55 | -0.21 | 0.00 | -2.57 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 502.50 | 13.20 | 21.90 | 17.55 | 20.80 | -1.86 | -8.21% | 0.03 | 34 | 1 | 1.56 | -0.22 | 0.00 | -2.62 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 505.00 | 14.00 | 21.10 | 17.55 | 22.15 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.53 | -0.22 | 0.00 | -2.66 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 507.50 | 14.60 | 23.00 | 18.80 | 25.00 | % | 0.04 | 3 | 0 | 1.55 | -0.23 | 0.00 | -2.71 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 510.00 | 15.60 | 24.00 | 19.80 | 19.94 | -2.57 | -11.42% | 0.04 | 27 | 95 | 1.56 | -0.24 | 0.00 | -2.75 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 512.50 | 15.60 | 25.00 | 20.30 | 24.24 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.55 | -0.24 | 0.00 | -2.79 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 515.00 | 17.10 | 25.00 | 21.05 | 29.91 | +8.81 | +41.76% | 0.04 | 4 | 37 | 1.55 | -0.25 | 0.00 | -2.83 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 517.50 | 17.70 | 26.00 | 21.85 | 24.32 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.55 | -0.26 | 0.00 | -2.87 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 520.00 | 18.80 | 27.00 | 22.90 | 22.90 | -2.78 | -10.83% | 0.04 | 48 | 270 | 1.56 | -0.27 | 0.00 | -2.91 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 522.50 | 19.20 | 28.00 | 23.60 | 31.64 | % | 0.05 | 9 | 0 | 1.55 | -0.27 | 0.00 | -2.95 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 525.00 | 19.10 | 28.00 | 23.55 | 24.20 | -3.79 | -13.55% | 0.04 | 31 | 648 | 1.52 | -0.28 | 0.00 | -2.99 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 527.50 | 20.70 | 29.00 | 24.85 | 32.30 | % | 0.05 | 1 | 0 | 1.53 | -0.29 | 0.00 | -3.02 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 530.00 | 21.10 | 30.00 | 25.55 | 30.44 | +1.05 | +3.58% | 0.05 | 10 | 77 | 1.52 | -0.29 | 0.00 | -3.06 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 532.50 | 22.30 | 31.00 | 26.65 | 39.91 | % | 0.05 | 1 | 0 | 1.53 | -0.30 | 0.00 | -3.09 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 535.00 | 23.30 | 31.60 | 27.45 | 28.20 | -7.30 | -20.57% | 0.05 | 13 | 8 | 1.52 | -0.31 | 0.00 | -3.12 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 537.50 | 23.40 | 33.00 | 28.20 | 29.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.52 | -0.32 | 0.00 | -3.15 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 540.00 | 25.00 | 34.00 | 29.50 | 29.82 | -3.33 | -10.05% | 0.05 | 27 | 43 | 1.52 | -0.33 | 0.00 | -3.18 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 542.50 | 25.50 | 35.00 | 30.25 | 37.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.52 | -0.33 | 0.00 | -3.20 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 545.00 | 27.00 | 36.00 | 31.50 | 40.91 | +9.41 | +29.88% | 0.06 | 5 | 11 | 1.52 | -0.34 | 0.00 | -3.23 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 547.50 | 27.20 | 36.60 | 31.90 | 41.93 | +3.33 | +8.63% | 0.06 | 3 | 9 | 1.50 | -0.35 | 0.00 | -3.25 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 550.00 | 29.30 | 38.00 | 33.65 | 33.44 | -3.56 | -9.63% | 0.06 | 42 | 107 | 1.52 | -0.36 | 0.00 | -3.27 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 552.50 | 30.40 | 39.00 | 34.70 | 46.80 | +12.00 | +34.49% | 0.06 | 1 | 10 | 1.45 | -0.37 | 0.00 | -3.29 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 555.00 | 31.10 | 40.00 | 35.55 | 47.80 | +7.80 | +19.50% | 0.06 | 11 | 15 | 1.51 | -0.37 | 0.00 | -3.32 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 557.50 | 32.70 | 41.00 | 36.85 | 50.73 | % | 0.07 | 2 | 0 | 1.52 | -0.38 | 0.00 | -3.33 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 560.00 | 33.40 | 42.00 | 37.70 | 47.05 | +5.80 | +14.07% | 0.07 | 19 | 23 | 1.51 | -0.39 | 0.00 | -3.35 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 562.50 | 34.10 | 43.00 | 38.55 | 43.50 | +4.78 | +12.35% | 0.07 | 1 | 3 | 1.50 | -0.40 | 0.00 | -3.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 565.00 | 35.90 | 44.00 | 39.95 | 43.80 | -1.25 | -2.78% | 0.07 | 23 | 22 | 1.50 | -0.41 | 0.00 | -3.37 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 567.50 | 36.80 | 45.90 | 41.35 | 45.51 | 0.00 | 0.00% | 0.07 | 0 | 27 | 1.51 | -0.41 | 0.00 | -3.39 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 570.00 | 38.10 | 47.00 | 42.55 | 52.03 | +4.38 | +9.20% | 0.07 | 161 | 57 | 1.51 | -0.42 | 0.00 | -3.39 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 572.50 | 39.30 | 48.00 | 43.65 | % | 0.08 | 0 | 0 | 1.50 | -0.43 | 0.00 | -3.40 | 5/29/2026 3:59:54 PM EST | |||
| 575.00 | 39.60 | 49.00 | 44.30 | 52.50 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.50 | -0.44 | 0.00 | -3.41 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 577.50 | 41.00 | 50.20 | 45.60 | 45.40 | % | 0.08 | 1 | 0 | 1.49 | -0.45 | 0.00 | -3.41 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 580.00 | 42.50 | 52.00 | 47.25 | 52.40 | +7.40 | +16.45% | 0.08 | 25 | 14 | 1.49 | -0.46 | 0.00 | -3.42 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 582.50 | 44.00 | 53.00 | 48.50 | 56.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 1.50 | -0.46 | 0.00 | -3.42 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 585.00 | 45.80 | 54.00 | 49.90 | 50.25 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.49 | -0.47 | 0.00 | -3.42 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 587.50 | 46.50 | 56.00 | 51.25 | 52.80 | 0.00 | 0.00% | 0.09 | 0 | 12 | 1.50 | -0.48 | 0.00 | -3.42 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 590.00 | 48.00 | 57.00 | 52.50 | 59.95 | 0.00 | 0.00% | 0.09 | 0 | 39 | 1.49 | -0.49 | 0.00 | -3.41 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 592.50 | 49.70 | 59.00 | 54.35 | % | 0.09 | 0 | 0 | 1.49 | -0.50 | 0.00 | -3.41 | 5/29/2026 3:59:54 PM EST | |||
| 595.00 | 50.50 | 60.00 | 55.25 | 51.38 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.48 | -0.50 | 0.00 | -3.40 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 597.50 | 52.00 | 61.00 | 56.50 | % | 0.09 | 0 | 0 | 1.49 | -0.51 | 0.00 | -3.39 | 5/29/2026 3:59:54 PM EST | |||
| 600.00 | 53.40 | 63.00 | 58.20 | 64.50 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.48 | -0.52 | 0.00 | -3.38 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 602.50 | 54.90 | 64.00 | 59.45 | 66.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.46 | -0.53 | 0.00 | -3.38 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 605.00 | 56.20 | 66.00 | 61.10 | 56.10 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.47 | -0.54 | 0.00 | -3.36 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 607.50 | 57.50 | 67.00 | 62.25 | 66.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.48 | -0.55 | 0.00 | -3.35 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 610.00 | 60.00 | 69.00 | 64.50 | 62.16 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.47 | -0.55 | 0.00 | -3.34 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 612.50 | 61.70 | 70.00 | 65.85 | 64.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.48 | -0.56 | 0.00 | -3.32 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 615.00 | 63.20 | 72.00 | 67.60 | 75.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.49 | -0.57 | 0.00 | -3.30 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 617.50 | 64.10 | 73.80 | 68.95 | % | 0.11 | 0 | 0 | 1.48 | -0.58 | 0.00 | -3.28 | 5/29/2026 3:59:54 PM EST | |||
| 620.00 | 65.40 | 75.00 | 70.20 | 95.50 | +30.50 | +46.93% | 0.11 | 2 | 40 | 1.46 | -0.59 | 0.00 | -3.26 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 622.50 | 67.10 | 77.00 | 72.05 | % | 0.12 | 0 | 0 | 1.46 | -0.59 | 0.00 | -3.24 | 5/29/2026 3:59:54 PM EST | |||
| 625.00 | 69.00 | 78.00 | 73.50 | 68.03 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.46 | -0.60 | 0.00 | -3.22 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 627.50 | 70.70 | 80.00 | 75.35 | 78.00 | -1.50 | -1.89% | 0.12 | 6 | 8 | 1.48 | -0.61 | 0.00 | -3.20 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 630.00 | 72.00 | 81.60 | 76.80 | 74.30 | 0.00 | 0.00% | 0.12 | 0 | 47 | 1.46 | -0.62 | 0.00 | -3.17 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 632.50 | 74.00 | 83.00 | 78.50 | % | 0.12 | 0 | 0 | 1.46 | -0.63 | 0.00 | -3.14 | 5/29/2026 3:59:54 PM EST | |||
| 635.00 | 76.00 | 85.00 | 80.50 | 78.20 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.47 | -0.63 | 0.00 | -3.12 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 637.50 | 77.50 | 87.00 | 82.25 | 79.60 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.46 | -0.64 | 0.00 | -3.09 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 640.00 | 79.40 | 89.00 | 84.20 | 95.40 | +13.90 | +17.06% | 0.13 | 2 | 25 | 1.45 | -0.65 | 0.00 | -3.07 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 642.50 | 81.00 | 90.00 | 85.50 | 83.10 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.45 | -0.66 | 0.00 | -3.03 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 645.00 | 83.00 | 92.00 | 87.50 | 83.67 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.45 | -0.66 | 0.00 | -3.00 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 647.50 | 84.10 | 94.00 | 89.05 | % | 0.14 | 0 | 0 | 1.45 | -0.67 | 0.00 | -2.97 | 5/29/2026 3:59:54 PM EST | |||
| 650.00 | 86.00 | 96.00 | 91.00 | 83.78 | 0.00 | 0.00% | 0.14 | 0 | 21 | 1.45 | -0.68 | 0.00 | -2.94 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 652.50 | 88.00 | 97.80 | 92.90 | % | 0.14 | 0 | 0 | 1.44 | -0.69 | 0.00 | -2.90 | 5/29/2026 3:59:54 PM EST | |||
| 655.00 | 89.40 | 99.00 | 94.20 | 87.50 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.44 | -0.69 | 0.00 | -2.87 | 5/26/2026 | 5/29/2026 3:59:54 PM EST |
| 657.50 | 91.20 | 101.00 | 96.10 | % | 0.15 | 0 | 0 | 1.44 | -0.70 | 0.00 | -2.83 | 5/29/2026 3:59:54 PM EST | |||
| 660.00 | 94.10 | 103.00 | 98.55 | 95.90 | 0.00 | 0.00% | 0.15 | 0 | 13 | 1.44 | -0.71 | 0.00 | -2.80 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 662.50 | 96.00 | 105.00 | 100.50 | % | 0.15 | 0 | 0 | 1.43 | -0.71 | 0.00 | -2.76 | 5/29/2026 3:59:54 PM EST | |||
| 665.00 | 98.00 | 107.00 | 102.50 | % | 0.15 | 0 | 0 | 1.43 | -0.72 | 0.00 | -2.72 | 5/29/2026 3:59:54 PM EST | |||
| 667.50 | 100.00 | 109.00 | 104.50 | % | 0.16 | 0 | 0 | 1.44 | -0.73 | 0.00 | -2.68 | 5/29/2026 3:59:54 PM EST | |||
| 670.00 | 101.00 | 113.90 | 107.45 | % | 0.16 | 0 | 0 | 1.48 | -0.73 | 0.00 | -2.65 | 5/29/2026 3:59:54 PM EST | |||
| 672.50 | 101.40 | 117.00 | 109.20 | % | 0.16 | 0 | 0 | 1.47 | -0.74 | 0.00 | -2.61 | 5/29/2026 3:59:54 PM EST | |||
| 675.00 | 102.30 | 117.00 | 109.65 | % | 0.16 | 0 | 0 | 1.44 | -0.75 | 0.00 | -2.57 | 5/29/2026 3:59:54 PM EST | |||
| 677.50 | 105.10 | 119.00 | 112.05 | % | 0.17 | 0 | 0 | 1.42 | -0.75 | 0.00 | -2.53 | 5/29/2026 3:59:54 PM EST | |||
| 680.00 | 106.80 | 121.00 | 113.90 | % | 0.17 | 0 | 0 | 1.41 | -0.76 | 0.00 | -2.48 | 5/29/2026 3:59:54 PM EST | |||
| 682.50 | 108.40 | 123.00 | 115.70 | % | 0.17 | 0 | 0 | 1.42 | -0.77 | 0.00 | -2.45 | 5/29/2026 3:59:54 PM EST | |||
| 685.00 | 111.80 | 125.00 | 118.40 | 145.35 | % | 0.17 | 6 | 0 | 1.43 | -0.77 | 0.00 | -2.41 | 5/29/2026 | 5/29/2026 3:59:54 PM EST | |
| 687.50 | 112.90 | 127.00 | 119.95 | % | 0.17 | 0 | 0 | 1.44 | -0.78 | 0.00 | -2.36 | 5/29/2026 3:59:54 PM EST | |||
| 690.00 | 114.80 | 129.00 | 121.90 | % | 0.18 | 0 | 0 | 1.43 | -0.78 | 0.00 | -2.33 | 5/29/2026 3:59:54 PM EST | |||
| 692.50 | 116.90 | 132.00 | 124.45 | % | 0.18 | 0 | 0 | 1.44 | -0.79 | 0.00 | -2.28 | 5/29/2026 3:59:54 PM EST | |||
| 695.00 | 119.00 | 134.00 | 126.50 | % | 0.18 | 0 | 0 | 1.42 | -0.80 | 0.00 | -2.24 | 5/29/2026 3:59:54 PM EST | |||
| 697.50 | 120.80 | 136.00 | 128.40 | % | 0.18 | 0 | 0 | 1.42 | -0.80 | 0.00 | -2.20 | 5/29/2026 3:59:54 PM EST | |||
| 700.00 | 123.00 | 138.00 | 130.50 | % | 0.19 | 0 | 0 | 1.42 | -0.80 | 0.00 | -2.19 | 5/29/2026 3:59:54 PM EST | |||
| 702.50 | 125.00 | 140.00 | 132.50 | % | 0.19 | 0 | 0 | 1.40 | -0.81 | 0.00 | -2.12 | 5/29/2026 3:59:54 PM EST | |||
| 705.00 | 127.00 | 142.00 | 134.50 | % | 0.19 | 0 | 0 | 1.41 | -0.82 | 0.00 | -2.08 | 5/29/2026 3:59:54 PM EST | |||
| 707.50 | 128.90 | 144.00 | 136.45 | % | 0.19 | 0 | 0 | 1.41 | -0.82 | 0.00 | -2.04 | 5/29/2026 3:59:54 PM EST | |||
| 710.00 | 132.30 | 146.00 | 139.15 | % | 0.20 | 0 | 0 | 1.39 | -0.83 | 0.00 | -1.99 | 5/29/2026 3:59:54 PM EST | |||
| 712.50 | 134.00 | 148.00 | 141.00 | % | 0.20 | 0 | 0 | 1.38 | -0.83 | 0.00 | -1.96 | 5/29/2026 3:59:54 PM EST | |||
| 715.00 | 136.50 | 151.00 | 143.75 | % | 0.20 | 0 | 0 | 1.40 | -0.84 | 0.00 | -1.92 | 5/29/2026 3:59:54 PM EST | |||
| 717.50 | 138.60 | 153.00 | 145.80 | % | 0.20 | 0 | 0 | 1.38 | -0.84 | 0.00 | -1.86 | 5/29/2026 3:59:54 PM EST | |||
| 720.00 | 141.30 | 155.00 | 148.15 | % | 0.21 | 0 | 0 | 1.41 | -0.85 | 0.00 | -1.83 | 5/29/2026 3:59:54 PM EST | |||
| 722.50 | 143.50 | 157.00 | 150.25 | % | 0.21 | 0 | 0 | 1.39 | -0.85 | 0.00 | -1.78 | 5/29/2026 3:59:54 PM EST | |||
| 725.00 | 145.00 | 159.60 | 152.30 | % | 0.21 | 0 | 0 | 1.38 | -0.86 | 0.00 | -1.75 | 5/29/2026 3:59:54 PM EST | |||
| 727.50 | 146.50 | 161.90 | 154.20 | % | 0.21 | 0 | 0 | 1.33 | -0.86 | 0.00 | -1.71 | 5/29/2026 3:59:54 PM EST | |||
| 730.00 | 148.90 | 164.00 | 156.45 | % | 0.21 | 0 | 0 | 1.33 | -0.86 | 0.00 | -1.68 | 5/29/2026 3:59:54 PM EST | |||
| 732.50 | 151.40 | 166.00 | 158.70 | % | 0.22 | 0 | 0 | 1.33 | -0.87 | 0.00 | -1.64 | 5/29/2026 3:59:54 PM EST | |||
| 735.00 | 153.40 | 168.00 | 160.70 | % | 0.22 | 0 | 0 | 1.32 | -0.87 | 0.00 | -1.60 | 5/29/2026 3:59:54 PM EST | |||
| 737.50 | 156.30 | 170.10 | 163.20 | % | 0.22 | 0 | 0 | 1.31 | -0.88 | 0.00 | -1.56 | 5/29/2026 3:59:54 PM EST | |||
| 740.00 | 158.70 | 173.00 | 165.85 | % | 0.22 | 0 | 0 | 1.36 | -0.88 | 0.00 | -1.52 | 5/29/2026 3:59:54 PM EST | |||
| 742.50 | 161.40 | 175.00 | 168.20 | 173.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.32 | -0.89 | 0.00 | -1.47 | 5/28/2026 | 5/29/2026 3:59:54 PM EST |
| 745.00 | 163.20 | 177.20 | 170.20 | % | 0.23 | 0 | 0 | 1.33 | -0.89 | 0.00 | -1.43 | 5/29/2026 3:59:54 PM EST | |||
| 747.50 | 165.00 | 180.00 | 172.50 | % | 0.23 | 0 | 0 | 1.31 | -0.89 | 0.00 | -1.40 | 5/29/2026 3:59:54 PM EST | |||
| 750.00 | 167.80 | 182.00 | 174.90 | 178.48 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.32 | -0.89 | 0.00 | -1.39 | 5/22/2026 | 5/29/2026 3:59:54 PM EST |
| 755.00 | 171.90 | 187.00 | 179.45 | % | 0.24 | 0 | 0 | 1.18 | -0.90 | 0.00 | -1.30 | 5/29/2026 3:59:54 PM EST | |||
| 760.00 | 176.80 | 191.00 | 183.90 | % | 0.24 | 0 | 0 | 1.86 | -0.91 | 0.00 | -1.24 | 5/29/2026 3:59:54 PM EST | |||
| 765.00 | 180.30 | 196.00 | 188.15 | % | 0.25 | 0 | 0 | 1.29 | -0.92 | 0.00 | -1.15 | 5/29/2026 3:59:54 PM EST | |||
| 770.00 | 186.40 | 200.00 | 193.20 | % | 0.25 | 0 | 0 | 1.87 | -0.92 | 0.00 | -1.11 | 5/29/2026 3:59:54 PM EST | |||
| 775.00 | 190.90 | 205.00 | 197.95 | % | 0.26 | 0 | 0 | 1.86 | -0.93 | 0.00 | -1.04 | 5/29/2026 3:59:54 PM EST | |||
| 780.00 | 195.50 | 210.00 | 202.75 | % | 0.26 | 0 | 0 | 1.87 | -0.93 | 0.00 | -0.96 | 5/29/2026 3:59:54 PM EST | |||
| 785.00 | 200.40 | 215.00 | 207.70 | % | 0.26 | 0 | 0 | 1.91 | -0.94 | 0.00 | -0.90 | 5/29/2026 3:59:54 PM EST | |||
| 790.00 | 203.60 | 219.60 | 211.60 | % | 0.27 | 0 | 0 | 1.92 | -0.94 | 0.00 | -0.81 | 5/29/2026 3:59:54 PM EST | |||
| 800.00 | 212.90 | 229.10 | 221.00 | % | 0.28 | 0 | 0 | 1.95 | -0.95 | 0.00 | -0.79 | 5/29/2026 3:59:54 PM EST | |||
| 810.00 | 223.60 | 238.80 | 231.20 | % | 0.29 | 0 | 0 | 1.98 | -0.96 | 0.00 | -0.64 | 5/29/2026 3:59:54 PM EST | |||
| 820.00 | 232.80 | 248.50 | 240.65 | % | 0.29 | 0 | 0 | 2.01 | -0.96 | 0.00 | -0.59 | 5/29/2026 3:59:54 PM EST | |||
| 830.00 | 241.90 | 258.30 | 250.10 | 247.10 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.04 | -0.96 | 0.00 | -0.58 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 840.00 | 251.70 | 268.20 | 259.95 | 255.50 | 0.00 | 0.00% | 0.31 | 0 | 30 | 2.07 | -0.97 | 0.00 | -0.45 | 5/27/2026 | 5/29/2026 3:59:54 PM EST |
| 850.00 | 261.70 | 278.20 | 269.95 | 302.58 | +29.92 | +10.98% | 0.32 | 6 | 3 | 2.11 | -0.98 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 3:59:54 PM EST |
| 860.00 | 271.80 | 289.30 | 280.55 | % | 0.33 | 0 | 0 | 2.14 | -0.98 | 0.00 | -0.31 | 5/29/2026 3:59:54 PM EST | |||
| 870.00 | 281.20 | 297.60 | 289.40 | % | 0.33 | 0 | 0 | 2.17 | -0.98 | 0.00 | -0.31 | 5/29/2026 3:59:54 PM EST | |||
| 880.00 | 291.00 | 307.70 | 299.35 | % | 0.34 | 0 | 0 | 2.21 | -0.99 | 0.00 | -0.27 | 5/29/2026 3:59:54 PM EST | |||
| 890.00 | 301.50 | 317.40 | 309.45 | % | 0.35 | 0 | 0 | 2.25 | -0.99 | 0.00 | -0.22 | 5/29/2026 3:59:54 PM EST | |||
| 900.00 | 311.50 | 327.60 | 319.55 | % | 0.36 | 0 | 0 | 2.28 | -0.99 | 0.00 | -0.18 | 5/29/2026 3:59:54 PM EST |