Options Chain for GILEAD SCIENCES INC COM (GILD) - $133.05 as of 5/14/2026 1:54:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 71.65 | 73.15 | 72.40 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 65.00 | 66.75 | 68.20 | 67.48 | % | 1.04 | 0 | 0 | 9.03 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 70.00 | 61.30 | 63.20 | 62.25 | % | 0.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 75.00 | 56.65 | 58.20 | 57.43 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 80.00 | 51.70 | 53.20 | 52.45 | 59.83 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 5/14/2026 3:59:59 PM EST |
| 85.00 | 46.45 | 48.20 | 47.33 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 90.00 | 41.70 | 43.20 | 42.45 | % | 0.47 | 0 | 0 | 5.35 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 95.00 | 36.25 | 38.20 | 37.23 | 37.85 | +3.52 | +10.26% | 0.39 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 100.00 | 31.25 | 33.20 | 32.23 | 33.45 | 0.00 | 0.00% | 0.32 | 0 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 105.00 | 26.20 | 28.20 | 27.20 | 24.62 | 0.00 | 0.00% | 0.26 | 0 | 35 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 3:59:59 PM EST |
| 110.00 | 21.20 | 23.20 | 22.20 | 23.65 | 0.00 | 0.00% | 0.20 | 0 | 129 | 3.01 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 113.00 | 18.65 | 20.20 | 19.43 | 19.44 | % | 0.17 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST | |
| 114.00 | 17.35 | 19.20 | 18.28 | 18.20 | % | 0.16 | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST | |
| 115.00 | 16.50 | 18.05 | 17.28 | 17.32 | -4.31 | -19.93% | 0.15 | 12 | 31 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 116.00 | 15.60 | 17.15 | 16.38 | 16.39 | -3.24 | -16.51% | 0.14 | 22 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 117.00 | 14.25 | 16.20 | 15.23 | 15.51 | +0.03 | +0.20% | 0.13 | 20 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 118.00 | 13.35 | 15.25 | 14.30 | 14.70 | +0.12 | +0.83% | 0.12 | 2 | 23 | 2.16 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 119.00 | 12.40 | 14.20 | 13.30 | 13.82 | -0.45 | -3.16% | 0.11 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 120.00 | 11.45 | 13.10 | 12.28 | 13.10 | +0.03 | +0.23% | 0.10 | 14 | 284 | 1.84 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 121.00 | 10.40 | 12.10 | 11.25 | % | 0.09 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 122.00 | 9.30 | 11.30 | 10.30 | % | 0.08 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 123.00 | 8.50 | 10.25 | 9.38 | 10.15 | % | 0.08 | 2 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST | |
| 124.00 | 7.35 | 9.30 | 8.33 | 9.05 | % | 0.07 | 4 | 0 | 1.51 | 0.99 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:59 PM EST | |
| 125.00 | 6.35 | 8.45 | 7.40 | 7.95 | +0.14 | +1.80% | 0.06 | 8 | 223 | 1.47 | 0.99 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 126.00 | 5.40 | 7.35 | 6.38 | 7.05 | -1.12 | -13.71% | 0.05 | 4 | 2 | 1.30 | 0.97 | 0.02 | -0.06 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 127.00 | 4.25 | 6.50 | 5.38 | 6.05 | -1.35 | -18.25% | 0.04 | 3 | 6 | 1.24 | 0.95 | 0.04 | -0.09 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 128.00 | 3.45 | 5.50 | 4.48 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.11 | 0.91 | 0.05 | -0.16 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 129.00 | 2.70 | 4.50 | 3.60 | 3.05 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.98 | 0.84 | 0.08 | -0.33 | 5/8/2026 | 5/14/2026 3:59:59 PM EST |
| 130.00 | 1.89 | 3.30 | 2.60 | 2.58 | -1.02 | -28.34% | 0.02 | 74 | 1,049 | 0.76 | 0.76 | 0.10 | -0.56 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 131.00 | 1.00 | 2.86 | 1.93 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.83 | 0.67 | 0.12 | -0.78 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 132.00 | 1.00 | 2.23 | 1.62 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 740 | 0.52 | 0.55 | 0.13 | -0.77 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 133.00 | 0.62 | 0.76 | 0.69 | 0.65 | -0.75 | -53.58% | 0.01 | 20 | 59 | 0.36 | 0.42 | 0.13 | -0.70 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 134.00 | 0.35 | 0.60 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.48 | 0.30 | 0.11 | -0.50 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 135.00 | 0.10 | 0.37 | 0.24 | 0.15 | -0.35 | -70.00% | 0.00 | 72 | 2,410 | 0.38 | 0.19 | 0.09 | -0.28 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 136.00 | 0.02 | 0.38 | 0.20 | 0.35 | +0.05 | +16.67% | 0.00 | 1 | 473 | 0.42 | 0.12 | 0.06 | -0.15 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 137.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 0.00 | 31 | 201 | 0.33 | 0.07 | 0.04 | -0.08 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 138.00 | 0.01 | 0.30 | 0.16 | 0.06 | -0.06 | -50.00% | 0.00 | 12 | 129 | 0.53 | 0.03 | 0.02 | -0.03 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 139.00 | 0.01 | 0.30 | 0.16 | 0.05 | -0.04 | -44.45% | 0.00 | 2 | 161 | 0.59 | 0.02 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.26 | 0.13 | 0.05 | +0.04 | +400.00% | 0.00 | 67 | 7,100 | 0.59 | 0.01 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 141.00 | 0.00 | 0.52 | 0.26 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.11 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 142.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 86 | 2.02 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 143.00 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.12 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 144.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 67 | 2.22 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.15 | +0.12 | +400.00% | 0.00 | 25 | 3,368 | 0.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 146.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.42 | -97.68% | 0.01 | 2 | 59 | 2.41 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 147.00 | 0.00 | 2.13 | 1.07 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:59 PM EST |
| 148.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.59 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 149.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.68 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/14/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.58 | 0.29 | 0.01 | -0.01 | -50.00% | 0.00 | 19 | 13,890 | 1.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 152.50 | 0.00 | 2.13 | 1.07 | 0.22 | +0.20 | +1,000.00% | 0.01 | 1 | 4 | 2.97 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.32 | 0.16 | 0.01 | -0.08 | -88.89% | 0.00 | 5 | 1,711 | 1.90 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 157.50 | 0.00 | 2.13 | 1.07 | 0.18 | +0.10 | +125.00% | 0.01 | 1 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.17 | 0.09 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,205 | 1.95 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 162.50 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.07 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/14/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 441 | 2.06 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.11 | 0.06 | 0.25 | +0.23 | +1,150.00% | 0.00 | 1 | 180 | 2.28 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.17 | 0.09 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.67 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/14/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.17 | 0.09 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 353 | 2.88 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.17 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 208 | 3.10 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/14/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 2.13 | 1.07 | 0.20 | % | 0.01 | 1 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST | |
| 195.00 | 0.00 | 1.24 | 0.62 | 0.19 | +0.14 | +280.00% | 0.00 | 1 | 20 | 4.99 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.22 | 0.11 | 0.05 | +0.04 | +400.00% | 0.00 | 3 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.22 | 0.11 | 0.24 | % | 0.00 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST | |
| 70.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.13 | 1.07 | 0.27 | +0.26 | +2,600.00% | 0.01 | 2 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.13 | 1.07 | 0.18 | % | 0.01 | 2 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST | |
| 90.00 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 4.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/14/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.17 | 0.09 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.20 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/14/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 2.13 | 1.07 | 0.01 | -0.22 | -95.66% | 0.01 | 12 | 86 | 4.94 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.17 | 0.09 | 0.18 | +0.17 | +1,700.00% | 0.00 | 1 | 66 | 2.34 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.14 | 1.07 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 344 | 3.69 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 113.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 114.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 115.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 850 | 1.40 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 116.00 | 0.00 | 2.16 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 117.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 118.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 119.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 848 | 1.43 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 121.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/14/2026 3:59:59 PM EST |
| 122.00 | 0.00 | 2.18 | 1.09 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.23 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 123.00 | 0.00 | 1.26 | 0.63 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:59 PM EST |
| 124.00 | 0.00 | 0.69 | 0.35 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 176 | 1.22 | -0.01 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.42 | 0.21 | 0.12 | +0.01 | +9.10% | 0.00 | 540 | 1,451 | 0.94 | -0.01 | 0.01 | -0.02 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 126.00 | 0.05 | 0.61 | 0.33 | 0.31 | +0.22 | +244.45% | 0.00 | 1 | 72 | 0.75 | -0.03 | 0.02 | -0.06 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 127.00 | 0.00 | 0.44 | 0.22 | 0.08 | -0.25 | -75.76% | 0.00 | 14 | 62 | 0.76 | -0.05 | 0.04 | -0.09 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 128.00 | 0.00 | 0.78 | 0.39 | 0.26 | +0.11 | +73.34% | 0.00 | 11 | 82 | 0.83 | -0.09 | 0.05 | -0.16 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 129.00 | 0.01 | 0.87 | 0.44 | 0.37 | +0.23 | +164.29% | 0.00 | 4 | 75 | 0.51 | -0.16 | 0.08 | -0.33 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 130.00 | 0.10 | 0.38 | 0.24 | 0.25 | -0.17 | -40.48% | 0.00 | 12 | 5,295 | 0.36 | -0.24 | 0.10 | -0.56 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 131.00 | 0.00 | 1.35 | 0.68 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.67 | -0.33 | 0.12 | -0.78 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 132.00 | 0.95 | 2.88 | 1.92 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.74 | -0.45 | 0.13 | -0.77 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 133.00 | 1.30 | 1.93 | 1.62 | 1.51 | +0.20 | +15.27% | 0.01 | 7 | 209 | 0.41 | -0.58 | 0.13 | -0.70 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 134.00 | 1.43 | 2.57 | 2.00 | 2.66 | +0.41 | +18.23% | 0.01 | 2 | 86 | 0.49 | -0.70 | 0.11 | -0.50 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 135.00 | 2.69 | 3.35 | 3.02 | 3.10 | -0.25 | -7.47% | 0.02 | 29 | 1,540 | 0.48 | -0.81 | 0.09 | -0.28 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 136.00 | 2.87 | 4.75 | 3.81 | 3.25 | -0.05 | -1.52% | 0.03 | 1 | 82 | 0.79 | -0.88 | 0.06 | -0.15 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 137.00 | 3.85 | 5.75 | 4.80 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.90 | -0.93 | 0.04 | -0.08 | 5/12/2026 | 5/14/2026 3:59:59 PM EST |
| 138.00 | 4.85 | 6.60 | 5.73 | 5.35 | +2.84 | +113.15% | 0.04 | 1 | 12 | 0.91 | -0.97 | 0.02 | -0.03 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 139.00 | 5.85 | 7.80 | 6.83 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.12 | -0.98 | 0.01 | -0.01 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 140.00 | 6.65 | 8.95 | 7.80 | 7.13 | -0.01 | -0.14% | 0.06 | 2 | 1,268 | 1.29 | -0.99 | 0.01 | -0.01 | 5/14/2026 | 5/14/2026 3:59:59 PM EST |
| 141.00 | 7.85 | 10.20 | 9.03 | 7.35 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.52 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 5/14/2026 3:59:59 PM EST |
| 142.00 | 8.85 | 11.05 | 9.95 | 12.10 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.53 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/14/2026 3:59:59 PM EST |
| 143.00 | 9.85 | 12.35 | 11.10 | 12.40 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:59 PM EST |
| 144.00 | 10.85 | 12.95 | 11.90 | 12.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:59 PM EST |
| 145.00 | 11.85 | 13.85 | 12.85 | 13.10 | 0.00 | 0.00% | 0.09 | 0 | 236 | 1.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/14/2026 3:59:59 PM EST |
| 146.00 | 12.85 | 15.40 | 14.13 | 11.92 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.08 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 147.00 | 13.85 | 16.10 | 14.98 | 12.82 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 5/13/2026 | 5/14/2026 3:59:59 PM EST |
| 148.00 | 14.50 | 17.45 | 15.98 | % | 0.11 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 149.00 | 15.85 | 18.10 | 16.98 | % | 0.11 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 150.00 | 16.85 | 19.05 | 17.95 | 17.30 | 0.00 | 0.00% | 0.12 | 0 | 82 | 2.20 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 3:59:59 PM EST |
| 152.50 | 19.20 | 21.15 | 20.18 | % | 0.13 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 155.00 | 21.85 | 24.05 | 22.95 | 22.35 | 0.00 | 0.00% | 0.15 | 0 | 6 | 2.57 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 5/14/2026 3:59:59 PM EST |
| 157.50 | 24.35 | 26.60 | 25.48 | % | 0.16 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 160.00 | 26.70 | 28.60 | 27.65 | 21.97 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/14/2026 3:59:59 PM EST |
| 162.50 | 29.35 | 31.70 | 30.53 | % | 0.19 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 165.00 | 31.70 | 33.95 | 32.83 | % | 0.20 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 170.00 | 36.70 | 39.05 | 37.88 | % | 0.22 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 175.00 | 41.70 | 43.60 | 42.65 | % | 0.24 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 180.00 | 46.65 | 48.80 | 47.73 | % | 0.27 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 185.00 | 51.70 | 53.90 | 52.80 | % | 0.29 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 190.00 | 56.70 | 58.90 | 57.80 | % | 0.30 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST | |||
| 195.00 | 61.70 | 63.90 | 62.80 | % | 0.32 | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/14/2026 3:59:59 PM EST |