Options Chain for CARPENTER TECHNOLOGY CORP COM (CRS) - $586.47 as of 6/22/2026 1:31:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 424.00 | 433.70 | 428.85 | 263.50 | 0.00 | 0.00% | 2.68 | 0 | 2 | 3.04 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/22/2026 3:59:55 PM EST |
| 165.00 | 419.00 | 428.70 | 423.85 | 303.60 | 0.00 | 0.00% | 2.57 | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/22/2026 3:59:55 PM EST |
| 170.00 | 414.00 | 423.60 | 418.80 | 250.00 | 0.00 | 0.00% | 2.46 | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/22/2026 3:59:55 PM EST |
| 175.00 | 409.00 | 418.50 | 413.75 | 285.00 | 0.00 | 0.00% | 2.36 | 0 | 7 | 2.84 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/22/2026 3:59:55 PM EST |
| 180.00 | 404.00 | 413.80 | 408.90 | 244.00 | 0.00 | 0.00% | 2.27 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/22/2026 3:59:55 PM EST |
| 185.00 | 399.00 | 408.70 | 403.85 | 284.00 | 0.00 | 0.00% | 2.18 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/22/2026 3:59:55 PM EST |
| 190.00 | 394.00 | 403.70 | 398.85 | % | 2.10 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 195.00 | 389.00 | 398.50 | 393.75 | 274.00 | 0.00 | 0.00% | 2.02 | 0 | 4 | 2.60 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/22/2026 3:59:55 PM EST |
| 200.00 | 384.00 | 393.70 | 388.85 | 230.00 | 0.00 | 0.00% | 1.94 | 0 | 3 | 2.55 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/22/2026 3:59:55 PM EST |
| 210.00 | 374.10 | 383.90 | 379.00 | 215.90 | 0.00 | 0.00% | 1.80 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/22/2026 3:59:55 PM EST |
| 220.00 | 364.60 | 373.90 | 369.25 | 249.20 | 0.00 | 0.00% | 1.68 | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/22/2026 3:59:55 PM EST |
| 230.00 | 354.10 | 364.00 | 359.05 | % | 1.56 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 240.00 | 344.20 | 354.00 | 349.10 | 180.50 | 0.00 | 0.00% | 1.45 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 6/22/2026 3:59:55 PM EST |
| 250.00 | 334.10 | 343.90 | 339.00 | % | 1.36 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 260.00 | 324.60 | 333.40 | 329.00 | % | 1.27 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 270.00 | 314.20 | 323.90 | 319.05 | 161.00 | 0.00 | 0.00% | 1.18 | 0 | 4 | 1.91 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/22/2026 3:59:55 PM EST |
| 280.00 | 304.70 | 313.30 | 309.00 | % | 1.10 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 290.00 | 294.40 | 303.70 | 299.05 | 127.05 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 6/22/2026 3:59:55 PM EST |
| 300.00 | 284.80 | 293.40 | 289.10 | % | 0.96 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 310.00 | 274.70 | 284.00 | 279.35 | 102.80 | 0.00 | 0.00% | 0.90 | 0 | 4 | 1.62 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/22/2026 3:59:55 PM EST |
| 320.00 | 264.80 | 273.80 | 269.30 | 105.50 | 0.00 | 0.00% | 0.84 | 0 | 4 | 1.54 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/22/2026 3:59:55 PM EST |
| 330.00 | 255.00 | 263.50 | 259.25 | 238.70 | 0.00 | 0.00% | 0.79 | 0 | 6 | 1.44 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 3:59:55 PM EST |
| 340.00 | 245.00 | 253.80 | 249.40 | % | 0.73 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 350.00 | 235.00 | 243.60 | 239.30 | 71.70 | 0.00 | 0.00% | 0.68 | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 6/22/2026 3:59:55 PM EST |
| 360.00 | 225.00 | 233.80 | 229.40 | 116.00 | 0.00 | 0.00% | 0.64 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/22/2026 3:59:55 PM EST |
| 370.00 | 215.10 | 223.70 | 219.40 | 59.26 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.01 | 4/29/2026 | 6/22/2026 3:59:55 PM EST |
| 380.00 | 205.00 | 213.90 | 209.45 | 98.00 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.18 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 6/22/2026 3:59:55 PM EST |
| 390.00 | 195.20 | 204.00 | 199.60 | 178.20 | 0.00 | 0.00% | 0.51 | 0 | 23 | 1.09 | 1.00 | 0.00 | -0.03 | 6/15/2026 | 6/22/2026 3:59:55 PM EST |
| 400.00 | 185.30 | 194.10 | 189.70 | 100.00 | 0.00 | 0.00% | 0.47 | 0 | 14 | 1.03 | 1.00 | 0.00 | -0.05 | 6/4/2026 | 6/22/2026 3:59:55 PM EST |
| 410.00 | 175.20 | 184.00 | 179.60 | 177.13 | +62.13 | +54.03% | 0.44 | 1 | 9 | 0.98 | 1.00 | 0.00 | -0.09 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 420.00 | 165.40 | 174.70 | 170.05 | 170.65 | +29.85 | +21.20% | 0.40 | 5 | 26 | 0.92 | 0.99 | 0.00 | -0.11 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 430.00 | 156.20 | 163.80 | 160.00 | 149.00 | 0.00 | 0.00% | 0.37 | 0 | 7 | 0.89 | 0.99 | 0.00 | -0.08 | 6/17/2026 | 6/22/2026 3:59:55 PM EST |
| 440.00 | 147.10 | 154.00 | 150.55 | 61.85 | 0.00 | 0.00% | 0.34 | 0 | 17 | 0.85 | 0.99 | 0.00 | -0.10 | 6/5/2026 | 6/22/2026 3:59:55 PM EST |
| 450.00 | 136.40 | 144.20 | 140.30 | 130.55 | 0.00 | 0.00% | 0.31 | 0 | 27 | 0.81 | 0.98 | 0.00 | -0.13 | 6/17/2026 | 6/22/2026 3:59:55 PM EST |
| 460.00 | 128.20 | 134.50 | 131.35 | 112.00 | 0.00 | 0.00% | 0.29 | 0 | 42 | 0.73 | 0.97 | 0.00 | -0.20 | 6/17/2026 | 6/22/2026 3:59:55 PM EST |
| 470.00 | 119.10 | 124.90 | 122.00 | 98.35 | 0.00 | 0.00% | 0.26 | 0 | 135 | 0.70 | 0.96 | 0.00 | -0.23 | 6/15/2026 | 6/22/2026 3:59:55 PM EST |
| 480.00 | 109.10 | 115.50 | 112.30 | 91.60 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.66 | 0.94 | 0.00 | -0.28 | 6/15/2026 | 6/22/2026 3:59:55 PM EST |
| 490.00 | 100.40 | 106.20 | 103.30 | 100.43 | +15.50 | +18.25% | 0.21 | 1 | 4 | 0.64 | 0.92 | 0.00 | -0.32 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 500.00 | 90.10 | 97.20 | 93.65 | 84.55 | 0.00 | 0.00% | 0.19 | 0 | 46 | 0.62 | 0.90 | 0.00 | -0.37 | 6/17/2026 | 6/22/2026 3:59:55 PM EST |
| 510.00 | 82.70 | 88.80 | 85.75 | 68.36 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.50 | 0.88 | 0.00 | -0.42 | 6/11/2026 | 6/22/2026 3:59:55 PM EST |
| 520.00 | 73.20 | 80.20 | 76.70 | 75.30 | +1.40 | +1.90% | 0.15 | 1 | 37 | 0.48 | 0.84 | 0.00 | -0.47 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 530.00 | 67.20 | 72.10 | 69.65 | 67.50 | +18.20 | +36.92% | 0.13 | 1 | 16 | 0.51 | 0.81 | 0.00 | -0.52 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 540.00 | 58.00 | 64.40 | 61.20 | 61.60 | +2.00 | +3.36% | 0.11 | 1 | 71 | 0.49 | 0.77 | 0.00 | -0.56 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 550.00 | 52.30 | 57.70 | 55.00 | 37.00 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.51 | 0.73 | 0.00 | -0.60 | 6/16/2026 | 6/22/2026 3:59:55 PM EST |
| 560.00 | 44.10 | 50.40 | 47.25 | 38.00 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.50 | 0.68 | 0.00 | -0.63 | 6/17/2026 | 6/22/2026 3:59:55 PM EST |
| 570.00 | 39.90 | 42.70 | 41.30 | 42.13 | +2.17 | +5.43% | 0.07 | 2 | 68 | 0.49 | 0.64 | 0.00 | -0.66 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 580.00 | 33.90 | 38.40 | 36.15 | 37.13 | 0.00 | 0.00% | 0.06 | 0 | 131 | 0.49 | 0.59 | 0.01 | -0.67 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 590.00 | 28.90 | 32.00 | 30.45 | 31.13 | -0.37 | -1.18% | 0.05 | 4 | 12 | 0.48 | 0.53 | 0.01 | -0.67 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 600.00 | 23.80 | 28.90 | 26.35 | 26.13 | +0.35 | +1.36% | 0.04 | 2 | 72 | 0.49 | 0.48 | 0.01 | -0.66 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 610.00 | 19.70 | 24.10 | 21.90 | 21.90 | +0.93 | +4.44% | 0.04 | 22 | 103 | 0.48 | 0.43 | 0.01 | -0.64 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 620.00 | 16.70 | 20.30 | 18.50 | 17.40 | -1.01 | -5.49% | 0.03 | 71 | 97 | 0.49 | 0.38 | 0.01 | -0.62 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 630.00 | 13.00 | 17.00 | 15.00 | 16.35 | +0.85 | +5.49% | 0.02 | 10 | 1 | 0.48 | 0.33 | 0.00 | -0.58 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 640.00 | 9.90 | 14.60 | 12.25 | 9.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | 0.29 | 0.00 | -0.54 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 650.00 | 8.30 | 12.40 | 10.35 | 9.74 | +0.84 | +9.44% | 0.02 | 1,989 | 22 | 0.48 | 0.24 | 0.00 | -0.49 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 660.00 | 6.20 | 9.40 | 7.80 | 7.51 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | 0.21 | 0.00 | -0.44 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 670.00 | 4.40 | 8.30 | 6.35 | 5.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.47 | 0.17 | 0.00 | -0.39 | 6/11/2026 | 6/22/2026 3:59:55 PM EST |
| 680.00 | 1.80 | 8.00 | 4.90 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.45 | 0.14 | 0.00 | -0.34 | 6/12/2026 | 6/22/2026 3:59:55 PM EST |
| 690.00 | 2.75 | 6.70 | 4.73 | % | 0.01 | 0 | 0 | 0.49 | 0.12 | 0.00 | -0.30 | 6/22/2026 3:59:55 PM EST | |||
| 700.00 | 1.80 | 3.30 | 2.55 | 2.89 | +0.11 | +3.96% | 0.00 | 2 | 172 | 0.45 | 0.09 | 0.00 | -0.25 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 710.00 | 1.55 | 3.30 | 2.43 | % | 0.00 | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.21 | 6/22/2026 3:59:55 PM EST | |||
| 720.00 | 1.10 | 2.60 | 1.85 | 2.35 | +0.05 | +2.18% | 0.00 | 1 | 1 | 0.46 | 0.06 | 0.00 | -0.18 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 730.00 | 0.55 | 2.70 | 1.63 | % | 0.00 | 0 | 0 | 0.47 | 0.05 | 0.00 | -0.15 | 6/22/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 1.80 | 0.90 | 0.08 | % | 0.01 | 2 | 2 | 2.48 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:55 PM EST | |
| 170.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 2 | 2.74 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 4.00 | 2.00 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/22/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 4.00 | 2.00 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.45 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/22/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 4.00 | 2.00 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 6/22/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 4.00 | 2.00 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/22/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 4.00 | 2.00 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.16 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/22/2026 3:59:55 PM EST |
| 240.00 | 0.00 | 4.00 | 2.00 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 280.00 | 0.00 | 1.90 | 0.95 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/22/2026 3:59:55 PM EST |
| 290.00 | 0.00 | 4.10 | 2.05 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:55 PM EST | |||
| 300.00 | 0.00 | 4.10 | 2.05 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/22/2026 3:59:55 PM EST |
| 310.00 | 0.00 | 2.30 | 1.15 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.38 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/22/2026 3:59:55 PM EST |
| 320.00 | 0.00 | 2.10 | 1.05 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/22/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 4.20 | 2.10 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/22/2026 3:59:55 PM EST |
| 340.00 | 0.00 | 3.80 | 1.90 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.34 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/22/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 4.30 | 2.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/22/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 4.30 | 2.15 | 5.81 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.25 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/22/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 4.40 | 2.20 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.20 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/22/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 4.50 | 2.25 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.15 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 6/22/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 1.10 | 0.55 | 0.26 | -1.74 | -87.00% | 0.00 | 2 | 11 | 0.83 | 0.00 | 0.00 | -0.03 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 400.00 | 0.15 | 1.20 | 0.68 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.70 | 0.00 | 0.00 | -0.05 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 410.00 | 0.05 | 1.25 | 0.65 | 0.66 | -3.06 | -82.26% | 0.00 | 1 | 102 | 0.63 | 0.00 | 0.00 | -0.09 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 420.00 | 0.10 | 4.20 | 2.15 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 98 | 0.71 | -0.01 | 0.00 | -0.11 | 6/15/2026 | 6/22/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.89 | -0.01 | 0.00 | -0.08 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 2.75 | 1.38 | 3.11 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | -0.01 | 0.00 | -0.10 | 6/17/2026 | 6/22/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 2.95 | 1.48 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.70 | -0.02 | 0.00 | -0.13 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 460.00 | 0.05 | 5.80 | 2.93 | 2.66 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.57 | -0.03 | 0.00 | -0.20 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 470.00 | 1.00 | 3.90 | 2.45 | 1.90 | -0.55 | -22.45% | 0.01 | 35 | 61 | 0.52 | -0.04 | 0.00 | -0.23 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 480.00 | 0.40 | 2.35 | 1.38 | 2.62 | -0.48 | -15.49% | 0.00 | 33 | 14 | 0.47 | -0.06 | 0.00 | -0.28 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 490.00 | 2.40 | 4.10 | 3.25 | 1.70 | -2.14 | -55.73% | 0.01 | 47 | 19 | 0.54 | -0.08 | 0.00 | -0.32 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 500.00 | 3.20 | 4.50 | 3.85 | 3.71 | -1.19 | -24.29% | 0.01 | 58 | 264 | 0.52 | -0.10 | 0.00 | -0.37 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 510.00 | 4.40 | 6.00 | 5.20 | 4.97 | -1.03 | -17.17% | 0.01 | 6 | 103 | 0.52 | -0.12 | 0.00 | -0.42 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 520.00 | 3.30 | 9.40 | 6.35 | 8.20 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.50 | -0.16 | 0.00 | -0.47 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 530.00 | 7.20 | 11.90 | 9.55 | 9.30 | -0.73 | -7.28% | 0.02 | 1 | 150 | 0.53 | -0.19 | 0.00 | -0.52 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 540.00 | 9.50 | 12.10 | 10.80 | 11.09 | -1.81 | -14.04% | 0.02 | 2 | 9 | 0.50 | -0.23 | 0.00 | -0.56 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 550.00 | 12.60 | 15.10 | 13.85 | 13.30 | -2.23 | -14.36% | 0.03 | 30 | 247 | 0.51 | -0.27 | 0.00 | -0.60 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 560.00 | 15.70 | 19.80 | 17.75 | 18.10 | -0.65 | -3.47% | 0.03 | 2 | 24 | 0.51 | -0.32 | 0.00 | -0.63 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 570.00 | 18.50 | 23.30 | 20.90 | 25.27 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.50 | -0.36 | 0.00 | -0.66 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 580.00 | 23.40 | 26.30 | 24.85 | 24.41 | -2.99 | -10.92% | 0.04 | 1 | 71 | 0.49 | -0.41 | 0.01 | -0.67 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 590.00 | 28.20 | 32.20 | 30.20 | 32.20 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.50 | -0.47 | 0.01 | -0.67 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 600.00 | 33.40 | 36.90 | 35.15 | 35.20 | -142.80 | -80.23% | 0.06 | 1 | 0 | 0.49 | -0.52 | 0.01 | -0.66 | 6/22/2026 | 6/22/2026 3:59:55 PM EST |
| 610.00 | 39.30 | 43.20 | 41.25 | % | 0.07 | 0 | 0 | 0.49 | -0.57 | 0.01 | -0.64 | 6/22/2026 3:59:55 PM EST | |||
| 620.00 | 44.30 | 49.40 | 46.85 | 162.90 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.62 | 0.01 | -0.62 | 5/28/2026 | 6/22/2026 3:59:55 PM EST |
| 630.00 | 52.60 | 55.90 | 54.25 | 58.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.67 | 0.00 | -0.58 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 640.00 | 59.00 | 63.20 | 61.10 | 66.20 | 0.00 | 0.00% | 0.10 | 0 | 72 | 0.48 | -0.71 | 0.00 | -0.54 | 6/18/2026 | 6/22/2026 3:59:55 PM EST |
| 650.00 | 65.40 | 70.90 | 68.15 | 76.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | -0.76 | 0.00 | -0.49 | 6/17/2026 | 6/22/2026 3:59:55 PM EST |
| 660.00 | 73.90 | 81.00 | 77.45 | % | 0.12 | 0 | 0 | 0.48 | -0.79 | 0.00 | -0.44 | 6/22/2026 3:59:55 PM EST | |||
| 670.00 | 82.00 | 89.00 | 85.50 | % | 0.13 | 0 | 0 | 0.44 | -0.83 | 0.00 | -0.39 | 6/22/2026 3:59:55 PM EST | |||
| 680.00 | 90.90 | 98.00 | 94.45 | % | 0.14 | 0 | 0 | 0.57 | -0.86 | 0.00 | -0.34 | 6/22/2026 3:59:55 PM EST | |||
| 690.00 | 100.00 | 107.00 | 103.50 | % | 0.15 | 0 | 0 | 0.58 | -0.88 | 0.00 | -0.30 | 6/22/2026 3:59:55 PM EST | |||
| 700.00 | 109.70 | 115.80 | 112.75 | % | 0.16 | 0 | 0 | 0.58 | -0.91 | 0.00 | -0.25 | 6/22/2026 3:59:55 PM EST | |||
| 710.00 | 119.20 | 126.00 | 122.60 | % | 0.17 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.21 | 6/22/2026 3:59:55 PM EST | |||
| 720.00 | 128.80 | 135.90 | 132.35 | % | 0.18 | 0 | 0 | 0.65 | -0.94 | 0.00 | -0.18 | 6/22/2026 3:59:55 PM EST | |||
| 730.00 | 138.50 | 144.90 | 141.70 | % | 0.19 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.15 | 6/22/2026 3:59:55 PM EST |