Options Chain for COHERENT CORP COM (COHR) - $310.06 as of 7/8/2026 6:27:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 124.20 | 131.60 | 127.90 | 145.90 | 0.00 | 0.00% | 0.67 | 0 | 14 | 4.36 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 195.00 | 119.20 | 126.40 | 122.80 | % | 0.63 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 200.00 | 114.20 | 121.80 | 118.00 | 154.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 3:59:59 PM EST |
| 205.00 | 109.20 | 116.60 | 112.90 | % | 0.55 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 210.00 | 104.20 | 111.20 | 107.70 | % | 0.51 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 215.00 | 99.20 | 105.90 | 102.55 | % | 0.48 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 220.00 | 94.20 | 100.70 | 97.45 | % | 0.44 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 225.00 | 89.20 | 95.10 | 92.15 | % | 0.41 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 230.00 | 84.30 | 91.00 | 87.65 | 159.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 235.00 | 79.30 | 85.70 | 82.50 | 123.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 3:59:59 PM EST |
| 240.00 | 74.30 | 81.00 | 77.65 | 96.42 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 245.00 | 69.30 | 75.00 | 72.15 | 144.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 250.00 | 64.40 | 71.40 | 67.90 | % | 0.27 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 252.50 | 62.00 | 68.50 | 65.25 | % | 0.26 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 255.00 | 59.50 | 66.60 | 63.05 | 78.38 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.17 | 1.00 | 0.00 | -0.03 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 257.50 | 57.00 | 64.00 | 60.50 | % | 0.23 | 0 | 0 | 2.18 | 1.00 | 0.00 | -0.07 | 7/8/2026 3:59:59 PM EST | |||
| 260.00 | 54.60 | 61.00 | 57.80 | 70.35 | 0.00 | 0.00% | 0.22 | 0 | 6 | 2.18 | 0.99 | 0.00 | -0.12 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 262.50 | 52.10 | 58.30 | 55.20 | 127.00 | 0.00 | 0.00% | 0.21 | 0 | 8 | 2.26 | 0.99 | 0.00 | -0.19 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 265.00 | 50.00 | 56.40 | 53.20 | % | 0.20 | 0 | 0 | 2.07 | 0.98 | 0.00 | -0.27 | 7/8/2026 3:59:59 PM EST | |||
| 267.50 | 47.30 | 54.00 | 50.65 | 122.10 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.92 | 0.98 | 0.00 | -0.34 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 270.00 | 45.00 | 51.00 | 48.00 | 66.16 | 0.00 | 0.00% | 0.18 | 0 | 24 | 1.97 | 0.97 | 0.00 | -0.45 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 272.50 | 42.70 | 48.30 | 45.50 | % | 0.17 | 0 | 0 | 2.10 | 0.96 | 0.00 | -0.55 | 7/8/2026 3:59:59 PM EST | |||
| 275.00 | 40.30 | 46.20 | 43.25 | 38.20 | 0.00 | 0.00% | 0.16 | 0 | 25 | 2.07 | 0.95 | 0.00 | -0.68 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 277.50 | 38.00 | 44.10 | 41.05 | % | 0.15 | 0 | 0 | 1.82 | 0.94 | 0.00 | -0.83 | 7/8/2026 3:59:59 PM EST | |||
| 280.00 | 35.70 | 42.10 | 38.90 | 36.00 | -25.15 | -41.13% | 0.14 | 1 | 21 | 1.73 | 0.93 | 0.01 | -0.96 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 282.50 | 33.30 | 40.10 | 36.70 | 66.70 | 0.00 | 0.00% | 0.13 | 0 | 9 | 1.78 | 0.91 | 0.01 | -1.11 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 285.00 | 31.00 | 37.40 | 34.20 | % | 0.12 | 0 | 0 | 1.71 | 0.90 | 0.01 | -1.27 | 7/8/2026 3:59:59 PM EST | |||
| 287.50 | 29.00 | 35.40 | 32.20 | 62.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.61 | 0.88 | 0.01 | -1.42 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 290.00 | 27.30 | 32.80 | 30.05 | 30.60 | -14.20 | -31.70% | 0.10 | 6 | 1 | 1.55 | 0.86 | 0.01 | -1.59 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 292.50 | 24.70 | 31.00 | 27.85 | 31.75 | -15.09 | -32.22% | 0.10 | 1 | 23 | 1.21 | 0.83 | 0.01 | -1.75 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 295.00 | 23.70 | 29.20 | 26.45 | 32.35 | -22.95 | -41.51% | 0.09 | 1 | 3 | 1.30 | 0.81 | 0.01 | -1.90 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 297.50 | 20.80 | 27.00 | 23.90 | 30.35 | -11.05 | -26.70% | 0.08 | 1 | 5 | 1.23 | 0.78 | 0.01 | -2.05 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 300.00 | 20.40 | 24.40 | 22.40 | 22.10 | +2.90 | +15.11% | 0.07 | 10 | 18 | 1.28 | 0.75 | 0.01 | -2.19 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 302.50 | 18.50 | 23.20 | 20.85 | 20.88 | +3.18 | +17.97% | 0.07 | 1 | 1 | 1.31 | 0.72 | 0.01 | -2.31 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 305.00 | 17.70 | 20.20 | 18.95 | 13.15 | -3.85 | -22.65% | 0.06 | 18 | 26 | 1.29 | 0.69 | 0.01 | -2.41 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 307.50 | 14.90 | 18.00 | 16.45 | 15.45 | -3.55 | -18.69% | 0.05 | 11 | 2 | 1.24 | 0.66 | 0.01 | -2.50 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 310.00 | 14.20 | 16.20 | 15.20 | 15.00 | 0.00 | 0.00% | 0.05 | 36 | 123 | 1.21 | 0.62 | 0.01 | -2.56 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 312.50 | 12.70 | 14.50 | 13.60 | 12.60 | +0.10 | +0.80% | 0.04 | 10 | 10 | 1.19 | 0.59 | 0.01 | -2.61 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 315.00 | 11.10 | 13.20 | 12.15 | 10.05 | -2.95 | -22.70% | 0.04 | 30 | 52 | 1.18 | 0.55 | 0.01 | -2.63 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 317.50 | 9.90 | 12.30 | 11.10 | 8.80 | -2.50 | -22.13% | 0.03 | 6 | 3 | 1.21 | 0.51 | 0.01 | -2.63 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 320.00 | 8.60 | 11.20 | 9.90 | 9.70 | -0.13 | -1.33% | 0.03 | 37 | 989 | 1.19 | 0.48 | 0.01 | -2.61 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 322.50 | 7.90 | 9.50 | 8.70 | 9.17 | +1.57 | +20.66% | 0.03 | 29 | 8 | 1.17 | 0.44 | 0.01 | -2.56 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 325.00 | 6.60 | 8.40 | 7.50 | 7.51 | -1.35 | -15.24% | 0.02 | 106 | 57 | 1.15 | 0.40 | 0.01 | -2.49 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 327.50 | 6.00 | 7.70 | 6.85 | 3.61 | -4.39 | -54.88% | 0.02 | 17 | 71 | 1.19 | 0.37 | 0.01 | -2.41 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 330.00 | 5.20 | 6.50 | 5.85 | 6.21 | -0.64 | -9.35% | 0.02 | 31 | 167 | 1.17 | 0.33 | 0.01 | -2.30 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 332.50 | 4.00 | 5.80 | 4.90 | 4.32 | -3.18 | -42.40% | 0.01 | 2 | 53 | 1.13 | 0.30 | 0.01 | -2.19 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 335.00 | 3.50 | 5.30 | 4.40 | 4.00 | -1.50 | -27.28% | 0.01 | 124 | 35 | 1.15 | 0.27 | 0.01 | -2.06 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 337.50 | 2.85 | 4.50 | 3.68 | 3.24 | -1.46 | -31.07% | 0.01 | 13 | 13 | 1.11 | 0.24 | 0.01 | -1.90 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 340.00 | 2.50 | 5.70 | 4.10 | 4.10 | -0.32 | -7.24% | 0.01 | 233 | 125 | 1.27 | 0.21 | 0.01 | -1.77 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 342.50 | 2.00 | 3.60 | 2.80 | 2.47 | -1.33 | -35.00% | 0.01 | 11 | 77 | 1.02 | 0.18 | 0.01 | -1.59 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 345.00 | 1.80 | 3.00 | 2.40 | 2.51 | -1.04 | -29.30% | 0.01 | 161 | 139 | 1.15 | 0.16 | 0.01 | -1.48 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 347.50 | 1.25 | 2.70 | 1.98 | 1.81 | -1.83 | -50.28% | 0.01 | 14 | 8 | 1.13 | 0.14 | 0.01 | -1.34 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 350.00 | 1.05 | 2.50 | 1.78 | 1.76 | -0.79 | -30.98% | 0.01 | 75 | 735 | 1.18 | 0.12 | 0.01 | -1.20 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 352.50 | 0.70 | 3.40 | 2.05 | 1.30 | -1.10 | -45.84% | 0.01 | 1 | 34 | 1.27 | 0.10 | 0.01 | -1.07 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 355.00 | 0.75 | 1.80 | 1.28 | 1.25 | -0.86 | -40.76% | 0.00 | 87 | 247 | 1.15 | 0.09 | 0.01 | -0.90 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 357.50 | 0.45 | 2.50 | 1.48 | 1.15 | -0.65 | -36.12% | 0.00 | 22 | 77 | 1.30 | 0.07 | 0.01 | -0.74 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 360.00 | 0.70 | 1.70 | 1.20 | 0.75 | -0.95 | -55.89% | 0.00 | 82 | 167 | 1.26 | 0.06 | 0.00 | -0.60 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 362.50 | 0.50 | 1.00 | 0.75 | 0.72 | -1.13 | -61.09% | 0.00 | 38 | 51 | 1.15 | 0.05 | 0.00 | -0.49 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 365.00 | 0.30 | 2.00 | 1.15 | 0.50 | -0.77 | -60.63% | 0.00 | 62 | 93 | 1.28 | 0.04 | 0.00 | -0.40 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 367.50 | 0.00 | 1.50 | 0.75 | 0.52 | -0.58 | -52.73% | 0.00 | 20 | 105 | 1.26 | 0.04 | 0.00 | -0.31 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 370.00 | 0.10 | 1.50 | 0.80 | 0.33 | -0.76 | -69.73% | 0.00 | 161 | 1,197 | 1.22 | 0.03 | 0.00 | -0.25 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 372.50 | 0.00 | 0.80 | 0.40 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.39 | 0.03 | 0.00 | -0.21 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 375.00 | 0.05 | 0.75 | 0.40 | 0.33 | -0.57 | -63.34% | 0.00 | 32 | 81 | 1.21 | 0.02 | 0.00 | -0.16 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 377.50 | 0.00 | 1.40 | 0.70 | 0.16 | -0.79 | -83.16% | 0.00 | 11 | 37 | 1.41 | 0.02 | 0.00 | -0.13 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 0.40 | 0.20 | 0.23 | -0.46 | -66.67% | 0.00 | 76 | 331 | 1.14 | 0.01 | 0.00 | -0.10 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 382.50 | 0.00 | 1.65 | 0.83 | 1.42 | +0.88 | +162.97% | 0.00 | 7 | 45 | 1.77 | 0.01 | 0.00 | -0.08 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 385.00 | 0.00 | 0.95 | 0.48 | 0.21 | -0.29 | -58.00% | 0.00 | 204 | 323 | 1.58 | 0.01 | 0.00 | -0.06 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 387.50 | 0.00 | 0.90 | 0.45 | 0.18 | -0.37 | -67.28% | 0.00 | 2 | 96 | 1.60 | 0.01 | 0.00 | -0.05 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 390.00 | 0.05 | 0.65 | 0.35 | 0.14 | -0.21 | -60.00% | 0.00 | 51 | 157 | 1.37 | 0.01 | 0.00 | -0.04 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 392.50 | 0.00 | 0.50 | 0.25 | 0.30 | -0.12 | -28.58% | 0.00 | 2 | 82 | 1.58 | 0.00 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 395.00 | 0.00 | 0.85 | 0.43 | 0.02 | -0.40 | -95.24% | 0.00 | 6 | 281 | 1.28 | 0.00 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 397.50 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.16 | 0.00 | 0.00 | -0.02 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.17 | -85.00% | 0.00 | 83 | 475 | 1.24 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 402.50 | 0.00 | 2.10 | 1.05 | 0.13 | -0.38 | -74.51% | 0.00 | 5 | 47 | 2.24 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 405.00 | 0.00 | 0.65 | 0.33 | 0.01 | -0.20 | -95.24% | 0.00 | 12 | 111 | 1.40 | 0.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 407.50 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.88 | 0.00 | 0.00 | -0.01 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 0.30 | 0.15 | 0.13 | -0.02 | -13.34% | 0.00 | 22 | 92 | 1.69 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 412.50 | 0.00 | 2.15 | 1.08 | 1.34 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.48 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 513 | 3.01 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 417.50 | 0.00 | 0.65 | 0.33 | 0.53 | -0.66 | -55.47% | 0.00 | 1 | 28 | 1.99 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 420.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 610 | 1.66 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 422.50 | 0.00 | 3.60 | 1.80 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 425.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.05 | +100.00% | 0.00 | 9 | 100 | 1.52 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 427.50 | 0.00 | 4.10 | 2.05 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 17 | 3.19 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 430.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 159 | 1.69 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 432.50 | 0.00 | 4.20 | 2.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.30 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.34 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 437.50 | 0.00 | 4.30 | 2.15 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.40 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.80 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 442.50 | 0.00 | 4.30 | 2.15 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.50 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 447.50 | 0.00 | 4.30 | 2.15 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.54 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 450.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 114 | 2.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 452.50 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 20 | 3.62 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 455.00 | 0.00 | 4.30 | 2.15 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.66 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 457.50 | 0.00 | 4.30 | 2.15 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.72 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:59 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 1.60 | +1.30 | +433.34% | 0.00 | 1 | 35 | 3.76 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 462.50 | 0.00 | 4.30 | 2.15 | 6.50 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.77 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 0.16 | -0.64 | -80.00% | 0.00 | 1 | 33 | 3.81 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 467.50 | 0.00 | 4.20 | 2.10 | 3.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:59 PM EST |
| 470.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.35 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 472.50 | 0.00 | 4.30 | 2.15 | 3.26 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.94 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 475.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 110 | 2.56 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 477.50 | 0.00 | 4.20 | 2.10 | 4.74 | 0.00 | 0.00% | 0.00 | 0 | 11 | 4.02 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 480.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.31 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 482.50 | 0.00 | 4.20 | 2.10 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 7 | 4.09 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:59 PM EST |
| 485.00 | 0.00 | 0.25 | 0.13 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.51 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 487.50 | 0.00 | 4.30 | 2.15 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 21 | 4.16 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 4.19 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 492.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.58 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 495.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 497.50 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 14 | 4.30 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 502.50 | 0.00 | 4.30 | 2.15 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 4.39 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 507.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 4.46 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 512.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 11 | 4.52 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 517.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 520.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 2.40 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 522.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 13 | 4.65 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 527.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 530.00 | 0.00 | 0.35 | 0.18 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.07 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 532.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.78 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 537.50 | 0.00 | 4.30 | 2.15 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 5 | 4.84 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 542.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 545.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 4.90 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 547.50 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.93 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:59 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 4.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 552.50 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.98 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 3 | 5.01 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 580.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 3:59:59 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/8/2026 3:59:59 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/8/2026 3:59:59 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:59 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 5.28 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 347 | 2.32 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 4.30 | 2.15 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 4.30 | 2.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 215.00 | 0.00 | 4.20 | 2.10 | 0.05 | -0.10 | -66.67% | 0.01 | 1 | 42 | 4.20 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 62 | 3.24 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.47 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.60 | 0.30 | 0.96 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.78 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.03 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 245.00 | 0.00 | 1.10 | 0.55 | 0.40 | -0.05 | -11.12% | 0.00 | 2 | 494 | 2.18 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.38 | -74.51% | 0.00 | 22 | 1,322 | 1.56 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 252.50 | 0.00 | 1.35 | 0.68 | 0.26 | -0.63 | -70.79% | 0.00 | 1 | 12 | 1.86 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 255.00 | 0.05 | 2.70 | 1.38 | 0.91 | +0.19 | +26.39% | 0.01 | 4 | 47 | 1.55 | 0.00 | 0.00 | -0.03 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 257.50 | 0.00 | 0.55 | 0.28 | 0.34 | -0.61 | -64.22% | 0.00 | 144 | 225 | 1.35 | 0.00 | 0.00 | -0.07 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 260.00 | 0.05 | 0.80 | 0.43 | 0.38 | -0.82 | -68.34% | 0.00 | 9 | 361 | 1.46 | -0.01 | 0.00 | -0.12 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 262.50 | 0.05 | 0.85 | 0.45 | 1.15 | +0.52 | +82.54% | 0.00 | 1 | 16 | 1.32 | -0.01 | 0.00 | -0.19 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 265.00 | 0.20 | 0.85 | 0.53 | 0.70 | -0.68 | -49.28% | 0.00 | 12 | 174 | 1.37 | -0.02 | 0.00 | -0.27 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 267.50 | 0.00 | 1.50 | 0.75 | 0.80 | -1.29 | -61.73% | 0.00 | 19 | 77 | 1.38 | -0.02 | 0.00 | -0.34 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 270.00 | 0.35 | 1.20 | 0.78 | 1.00 | -0.95 | -48.72% | 0.00 | 31 | 528 | 1.37 | -0.03 | 0.00 | -0.45 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 272.50 | 0.00 | 2.40 | 1.20 | 1.60 | -0.67 | -29.52% | 0.00 | 4 | 58 | 1.70 | -0.04 | 0.00 | -0.55 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 275.00 | 0.75 | 1.95 | 1.35 | 1.00 | -1.54 | -60.63% | 0.00 | 31 | 92 | 1.42 | -0.05 | 0.00 | -0.68 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 277.50 | 0.05 | 2.95 | 1.50 | 1.70 | -1.31 | -43.53% | 0.01 | 1 | 22 | 1.25 | -0.06 | 0.00 | -0.83 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 280.00 | 1.10 | 1.95 | 1.53 | 1.76 | -1.29 | -42.30% | 0.01 | 8 | 377 | 1.33 | -0.07 | 0.01 | -0.96 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 282.50 | 0.05 | 4.50 | 2.28 | 2.54 | -0.88 | -25.74% | 0.01 | 2 | 17 | 1.43 | -0.09 | 0.01 | -1.11 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 285.00 | 0.60 | 2.85 | 1.73 | 1.90 | -2.60 | -57.78% | 0.01 | 55 | 1,174 | 1.23 | -0.10 | 0.01 | -1.27 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 287.50 | 1.40 | 5.90 | 3.65 | 1.35 | -3.72 | -73.38% | 0.01 | 14 | 41 | 1.51 | -0.12 | 0.01 | -1.42 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 290.00 | 2.10 | 3.20 | 2.65 | 2.69 | -3.01 | -52.81% | 0.01 | 57 | 317 | 1.27 | -0.14 | 0.01 | -1.59 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 292.50 | 2.20 | 5.50 | 3.85 | 3.72 | -2.48 | -40.00% | 0.01 | 7 | 107 | 1.23 | -0.17 | 0.01 | -1.75 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 295.00 | 2.70 | 4.50 | 3.60 | 3.80 | -3.56 | -48.37% | 0.01 | 46 | 189 | 1.28 | -0.19 | 0.01 | -1.90 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 297.50 | 3.10 | 4.70 | 3.90 | 7.66 | +0.23 | +3.10% | 0.01 | 11 | 458 | 1.20 | -0.22 | 0.01 | -2.05 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 300.00 | 3.90 | 5.60 | 4.75 | 4.41 | -3.89 | -46.87% | 0.02 | 79 | 973 | 1.20 | -0.25 | 0.01 | -2.19 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 302.50 | 4.50 | 5.80 | 5.15 | 9.60 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.19 | -0.28 | 0.01 | -2.31 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 305.00 | 5.10 | 6.90 | 6.00 | 6.65 | -3.19 | -32.42% | 0.02 | 15 | 276 | 1.18 | -0.31 | 0.01 | -2.41 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 307.50 | 5.20 | 7.30 | 6.25 | 8.93 | -1.07 | -10.70% | 0.02 | 13 | 46 | 1.13 | -0.34 | 0.01 | -2.50 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 310.00 | 6.90 | 8.80 | 7.85 | 8.50 | -4.70 | -35.61% | 0.03 | 33 | 183 | 1.15 | -0.38 | 0.01 | -2.56 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 312.50 | 6.90 | 9.30 | 8.10 | 14.70 | -2.95 | -16.72% | 0.03 | 6 | 80 | 1.11 | -0.41 | 0.01 | -2.61 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 315.00 | 8.00 | 11.20 | 9.60 | 11.00 | -3.91 | -26.23% | 0.03 | 10 | 90 | 1.10 | -0.45 | 0.01 | -2.63 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 317.50 | 9.50 | 12.50 | 11.00 | 12.65 | -4.55 | -26.46% | 0.03 | 2 | 35 | 1.11 | -0.49 | 0.01 | -2.63 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 320.00 | 10.50 | 12.80 | 11.65 | 13.95 | -3.15 | -18.43% | 0.04 | 40 | 1,152 | 1.08 | -0.52 | 0.01 | -2.61 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 322.50 | 11.90 | 14.70 | 13.30 | 19.00 | -0.10 | -0.53% | 0.04 | 4 | 61 | 1.07 | -0.56 | 0.01 | -2.56 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 325.00 | 13.00 | 16.60 | 14.80 | 15.80 | -5.26 | -24.98% | 0.05 | 25 | 190 | 1.10 | -0.60 | 0.01 | -2.49 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 327.50 | 15.10 | 17.90 | 16.50 | 24.66 | +1.11 | +4.72% | 0.05 | 5 | 57 | 1.12 | -0.63 | 0.01 | -2.41 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 330.00 | 16.80 | 19.50 | 18.15 | 20.73 | -4.57 | -18.07% | 0.05 | 22 | 408 | 1.12 | -0.67 | 0.01 | -2.30 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 332.50 | 17.80 | 21.60 | 19.70 | 26.67 | +14.17 | +113.36% | 0.06 | 1 | 16 | 1.00 | -0.70 | 0.01 | -2.19 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 335.00 | 19.60 | 24.40 | 22.00 | 24.36 | -4.35 | -15.16% | 0.07 | 28 | 101 | 1.10 | -0.73 | 0.01 | -2.06 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 337.50 | 21.30 | 25.80 | 23.55 | 26.60 | -2.97 | -10.05% | 0.07 | 1 | 24 | 1.05 | -0.76 | 0.01 | -1.90 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 340.00 | 22.90 | 29.50 | 26.20 | 31.80 | -0.12 | -0.38% | 0.08 | 27 | 227 | 1.12 | -0.79 | 0.01 | -1.77 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 342.50 | 24.50 | 30.30 | 27.40 | 32.35 | -6.75 | -17.27% | 0.08 | 1 | 34 | 0.97 | -0.82 | 0.01 | -1.59 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 345.00 | 27.00 | 32.30 | 29.65 | 33.15 | -3.53 | -9.63% | 0.09 | 26 | 200 | 0.91 | -0.84 | 0.01 | -1.48 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 347.50 | 28.70 | 34.50 | 31.60 | 31.19 | -8.21 | -20.84% | 0.09 | 1 | 27 | 1.64 | -0.86 | 0.01 | -1.34 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 350.00 | 31.80 | 37.90 | 34.85 | 36.99 | -3.88 | -9.50% | 0.10 | 56 | 347 | 1.82 | -0.88 | 0.01 | -1.20 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 352.50 | 32.70 | 40.10 | 36.40 | 41.95 | 0.00 | 0.00% | 0.10 | 0 | 18 | 1.85 | -0.90 | 0.01 | -1.07 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 355.00 | 35.40 | 42.40 | 38.90 | 41.38 | -5.56 | -11.85% | 0.11 | 15 | 350 | 1.92 | -0.91 | 0.01 | -0.90 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 357.50 | 38.70 | 44.50 | 41.60 | 23.34 | 0.00 | 0.00% | 0.12 | 0 | 14 | 1.94 | -0.93 | 0.01 | -0.74 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 360.00 | 40.70 | 47.00 | 43.85 | 45.70 | -6.55 | -12.54% | 0.12 | 10 | 241 | 1.75 | -0.94 | 0.00 | -0.60 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 362.50 | 42.90 | 49.20 | 46.05 | 48.70 | +7.90 | +19.37% | 0.13 | 5 | 62 | 1.94 | -0.95 | 0.00 | -0.49 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 365.00 | 45.60 | 51.50 | 48.55 | 51.25 | -4.55 | -8.16% | 0.13 | 9 | 108 | 2.06 | -0.96 | 0.00 | -0.40 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 367.50 | 47.90 | 53.90 | 50.90 | 53.82 | +11.27 | +26.49% | 0.14 | 1 | 13 | 2.09 | -0.96 | 0.00 | -0.31 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 370.00 | 50.20 | 56.30 | 53.25 | 55.28 | -0.45 | -0.81% | 0.14 | 3 | 39 | 2.15 | -0.97 | 0.00 | -0.25 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 372.50 | 52.40 | 58.70 | 55.55 | 66.90 | +19.30 | +40.55% | 0.15 | 2 | 82 | 2.19 | -0.97 | 0.00 | -0.21 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 375.00 | 55.10 | 61.20 | 58.15 | 62.55 | +2.81 | +4.71% | 0.16 | 2 | 70 | 2.25 | -0.98 | 0.00 | -0.16 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 377.50 | 57.10 | 63.60 | 60.35 | 53.55 | 0.00 | 0.00% | 0.16 | 0 | 28 | 2.23 | -0.98 | 0.00 | -0.13 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 380.00 | 59.20 | 65.50 | 62.35 | 67.73 | -0.04 | -0.06% | 0.16 | 1 | 187 | 2.34 | -0.99 | 0.00 | -0.10 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 382.50 | 61.90 | 68.50 | 65.20 | 23.88 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.38 | -0.99 | 0.00 | -0.08 | 6/30/2026 | 7/8/2026 3:59:59 PM EST |
| 385.00 | 64.50 | 71.10 | 67.80 | 70.85 | -3.90 | -5.22% | 0.18 | 15 | 135 | 2.43 | -0.99 | 0.00 | -0.06 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 387.50 | 67.50 | 73.50 | 70.50 | 53.85 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.48 | -0.99 | 0.00 | -0.05 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 390.00 | 69.60 | 75.30 | 72.45 | 72.90 | +3.16 | +4.54% | 0.19 | 160 | 356 | 2.53 | -0.99 | 0.00 | -0.04 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 392.50 | 72.80 | 78.40 | 75.60 | 28.65 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.56 | -1.00 | 0.00 | -0.03 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 395.00 | 74.90 | 81.00 | 77.95 | 77.90 | -7.57 | -8.86% | 0.20 | 1 | 128 | 2.63 | -1.00 | 0.00 | -0.02 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 397.50 | 77.20 | 83.40 | 80.30 | 86.90 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.66 | -1.00 | 0.00 | -0.02 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 400.00 | 79.60 | 85.90 | 82.75 | 72.50 | +9.79 | +15.62% | 0.21 | 3 | 72 | 2.71 | -1.00 | 0.00 | -0.01 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 402.50 | 81.00 | 88.80 | 84.90 | 40.90 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.76 | -1.00 | 0.00 | -0.01 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 405.00 | 84.10 | 90.90 | 87.50 | 58.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.75 | -1.00 | 0.00 | -0.01 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 407.50 | 86.10 | 93.40 | 89.75 | 37.20 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.79 | -1.00 | 0.00 | -0.01 | 6/29/2026 | 7/8/2026 3:59:59 PM EST |
| 410.00 | 88.50 | 95.90 | 92.20 | 72.45 | 0.00 | 0.00% | 0.22 | 0 | 40 | 2.84 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 412.50 | 92.30 | 98.40 | 95.35 | 49.60 | 0.00 | 0.00% | 0.23 | 0 | 29 | 2.95 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 415.00 | 93.50 | 100.90 | 97.20 | 90.00 | 0.00 | 0.00% | 0.23 | 0 | 15 | 2.99 | -1.00 | 0.00 | 0.00 | 7/7/2026 | 7/8/2026 3:59:59 PM EST |
| 417.50 | 97.70 | 103.40 | 100.55 | 53.70 | 0.00 | 0.00% | 0.24 | 0 | 3 | 3.04 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 420.00 | 100.40 | 105.90 | 103.15 | 68.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 3.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 422.50 | 102.80 | 108.40 | 105.60 | 77.55 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.12 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 425.00 | 104.60 | 110.90 | 107.75 | 96.00 | 0.00 | 0.00% | 0.25 | 0 | 5 | 3.17 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/8/2026 3:59:59 PM EST |
| 427.50 | 106.90 | 113.40 | 110.15 | % | 0.26 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 430.00 | 109.40 | 116.00 | 112.70 | 103.70 | -15.66 | -13.12% | 0.26 | 6 | 1 | 3.31 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 432.50 | 112.10 | 118.40 | 115.25 | 125.60 | +58.50 | +87.19% | 0.27 | 3 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/8/2026 3:59:59 PM EST |
| 435.00 | 115.30 | 120.90 | 118.10 | 90.55 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |
| 437.50 | 116.90 | 123.40 | 120.15 | 71.60 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 440.00 | 118.50 | 125.90 | 122.20 | 72.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 442.50 | 122.70 | 128.40 | 125.55 | % | 0.28 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 445.00 | 124.80 | 130.90 | 127.85 | 58.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/8/2026 3:59:59 PM EST |
| 447.50 | 126.90 | 133.40 | 130.15 | 76.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.54 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 450.00 | 129.40 | 135.90 | 132.65 | 68.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/8/2026 3:59:59 PM EST |
| 452.50 | 132.70 | 138.40 | 135.55 | % | 0.30 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 455.00 | 134.30 | 140.90 | 137.60 | 113.63 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:59 PM EST |
| 457.50 | 136.50 | 143.40 | 139.95 | % | 0.31 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 460.00 | 138.60 | 145.90 | 142.25 | 78.10 | 0.00 | 0.00% | 0.31 | 0 | 4 | 3.73 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 3:59:59 PM EST |
| 462.50 | 141.20 | 148.40 | 144.80 | % | 0.31 | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 465.00 | 144.60 | 150.90 | 147.75 | 82.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/8/2026 3:59:59 PM EST |
| 467.50 | 147.70 | 153.40 | 150.55 | % | 0.32 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 470.00 | 150.40 | 155.90 | 153.15 | % | 0.33 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 472.50 | 151.90 | 158.40 | 155.15 | % | 0.33 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 475.00 | 153.60 | 160.90 | 157.25 | 92.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/8/2026 3:59:59 PM EST |
| 477.50 | 157.60 | 163.40 | 160.50 | % | 0.34 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 480.00 | 159.60 | 165.90 | 162.75 | 99.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:59 PM EST |
| 482.50 | 161.30 | 168.40 | 164.85 | % | 0.34 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 485.00 | 165.10 | 170.90 | 168.00 | % | 0.35 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 487.50 | 166.30 | 173.40 | 169.85 | % | 0.35 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 490.00 | 169.60 | 175.90 | 172.75 | 93.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 7/8/2026 3:59:59 PM EST |
| 492.50 | 172.10 | 178.40 | 175.25 | % | 0.36 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 495.00 | 174.60 | 180.90 | 177.75 | % | 0.36 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 497.50 | 176.30 | 183.60 | 179.95 | % | 0.36 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 500.00 | 180.20 | 185.90 | 183.05 | % | 0.37 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 502.50 | 182.10 | 188.40 | 185.25 | % | 0.37 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 505.00 | 183.70 | 190.90 | 187.30 | % | 0.37 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 507.50 | 187.90 | 193.40 | 190.65 | % | 0.38 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 510.00 | 189.60 | 195.90 | 192.75 | 118.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/8/2026 3:59:59 PM EST |
| 512.50 | 192.80 | 198.40 | 195.60 | % | 0.38 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 515.00 | 195.10 | 200.90 | 198.00 | % | 0.38 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 517.50 | 197.10 | 203.40 | 200.25 | % | 0.39 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 520.00 | 199.60 | 205.90 | 202.75 | 134.50 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/8/2026 3:59:59 PM EST |
| 522.50 | 201.00 | 208.40 | 204.70 | % | 0.39 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 525.00 | 204.50 | 210.90 | 207.70 | % | 0.40 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 527.50 | 206.70 | 213.40 | 210.05 | % | 0.40 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 530.00 | 209.60 | 215.90 | 212.75 | 175.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/8/2026 3:59:59 PM EST |
| 532.50 | 211.90 | 218.40 | 215.15 | % | 0.40 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 535.00 | 214.70 | 220.90 | 217.80 | % | 0.41 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 537.50 | 217.10 | 223.40 | 220.25 | % | 0.41 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 540.00 | 220.10 | 225.90 | 223.00 | % | 0.41 | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 542.50 | 221.60 | 228.40 | 225.00 | % | 0.41 | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 545.00 | 223.80 | 230.90 | 227.35 | % | 0.42 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 547.50 | 227.90 | 233.40 | 230.65 | % | 0.42 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 550.00 | 228.10 | 237.50 | 232.80 | % | 0.42 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 552.50 | 231.80 | 238.40 | 235.10 | % | 0.43 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 555.00 | 234.60 | 240.90 | 237.75 | % | 0.43 | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 560.00 | 240.20 | 245.90 | 243.05 | % | 0.43 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 570.00 | 250.20 | 255.90 | 253.05 | % | 0.44 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 580.00 | 259.40 | 265.90 | 262.65 | % | 0.45 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 590.00 | 269.00 | 275.90 | 272.45 | % | 0.46 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 600.00 | 279.10 | 285.90 | 282.50 | % | 0.47 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 610.00 | 288.90 | 295.90 | 292.40 | % | 0.48 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 620.00 | 300.40 | 305.90 | 303.15 | 268.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/8/2026 3:59:59 PM EST |
| 630.00 | 309.60 | 315.90 | 312.75 | % | 0.50 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 640.00 | 319.60 | 325.90 | 322.75 | % | 0.50 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 7/8/2026 3:59:59 PM EST | |||
| 650.00 | 329.40 | 335.90 | 332.65 | 299.58 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/8/2026 3:59:59 PM EST |