Options Chain for CORNING INC COM (GLW) - $124.58 as of 3/23/2026 1:58:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 73.90 | 78.15 | 76.03 | % | 1.38 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 60.00 | 69.10 | 73.15 | 71.13 | % | 1.19 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 65.00 | 64.65 | 68.10 | 66.38 | 60.23 | 0.00 | 0.00% | 1.02 | 0 | 7 | 5.08 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:47 PM EST |
| 70.00 | 59.45 | 62.75 | 61.10 | % | 0.87 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 75.00 | 54.45 | 57.75 | 56.10 | % | 0.75 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 80.00 | 49.45 | 52.75 | 51.10 | % | 0.64 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 85.00 | 45.40 | 47.80 | 46.60 | 48.21 | 0.00 | 0.00% | 0.55 | 0 | 9 | 3.30 | 1.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:47 PM EST |
| 90.00 | 39.65 | 42.80 | 41.23 | 43.03 | -0.22 | -0.51% | 0.46 | 1 | 9 | 2.85 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 91.00 | 39.05 | 41.80 | 40.43 | 40.87 | -1.23 | -2.93% | 0.44 | 4 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 92.00 | 38.20 | 40.80 | 39.50 | 39.98 | -1.16 | -2.82% | 0.43 | 6 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 93.00 | 36.85 | 39.80 | 38.33 | 38.98 | % | 0.41 | 5 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST | |
| 94.00 | 36.00 | 38.80 | 37.40 | 38.08 | % | 0.40 | 3 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST | |
| 95.00 | 34.65 | 37.80 | 36.23 | 36.60 | -18.02 | -33.00% | 0.38 | 5 | 2 | 2.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 96.00 | 34.30 | 36.25 | 35.28 | 35.70 | +1.45 | +4.24% | 0.37 | 6 | 8 | 2.14 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 97.00 | 33.20 | 35.80 | 34.50 | 35.08 | -1.66 | -4.52% | 0.36 | 2 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 98.00 | 32.15 | 34.80 | 33.48 | 34.20 | +1.85 | +5.72% | 0.34 | 3 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 99.00 | 31.15 | 33.85 | 32.50 | 33.30 | % | 0.33 | 3 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST | |
| 100.00 | 30.50 | 32.85 | 31.68 | 28.67 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.24 | 1.00 | 0.00 | -0.01 | 3/20/2026 | 3/23/2026 3:59:47 PM EST |
| 101.00 | 29.00 | 31.85 | 30.43 | 27.71 | 0.00 | 0.00% | 0.30 | 0 | 4 | 2.19 | 1.00 | 0.00 | -0.02 | 3/9/2026 | 3/23/2026 3:59:47 PM EST |
| 102.00 | 28.15 | 30.85 | 29.50 | 29.70 | % | 0.29 | 2 | 0 | 2.13 | 1.00 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:47 PM EST | |
| 103.00 | 27.20 | 29.85 | 28.53 | 30.87 | -25.23 | -44.98% | 0.28 | 1 | 1 | 2.07 | 1.00 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 104.00 | 26.50 | 28.35 | 27.43 | 47.82 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.01 | 0.99 | 0.00 | -0.02 | 2/27/2026 | 3/23/2026 3:59:47 PM EST |
| 105.00 | 24.90 | 27.90 | 26.40 | 29.10 | +0.45 | +1.58% | 0.25 | 1 | 2 | 1.95 | 0.99 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 106.00 | 24.35 | 26.85 | 25.60 | 27.85 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.84 | 0.99 | 0.00 | -0.05 | 3/5/2026 | 3/23/2026 3:59:47 PM EST |
| 107.00 | 23.30 | 25.95 | 24.63 | % | 0.23 | 0 | 0 | 1.85 | 0.99 | 0.00 | -0.05 | 3/23/2026 3:59:47 PM EST | |||
| 108.00 | 21.85 | 23.65 | 22.75 | 24.20 | +2.35 | +10.76% | 0.21 | 1 | 1 | 1.64 | 0.98 | 0.00 | -0.12 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 109.00 | 21.25 | 23.95 | 22.60 | 38.70 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.75 | 0.97 | 0.00 | -0.13 | 3/3/2026 | 3/23/2026 3:59:47 PM EST |
| 110.00 | 20.30 | 22.35 | 21.33 | 21.70 | +5.55 | +34.37% | 0.19 | 1 | 32 | 1.41 | 0.97 | 0.01 | -0.17 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 111.00 | 19.25 | 21.70 | 20.48 | 20.85 | +2.82 | +15.65% | 0.18 | 1 | 1 | 1.49 | 0.96 | 0.01 | -0.18 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 112.00 | 18.75 | 20.20 | 19.48 | 16.67 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.32 | 0.95 | 0.01 | -0.20 | 3/20/2026 | 3/23/2026 3:59:47 PM EST |
| 113.00 | 17.40 | 19.95 | 18.68 | 21.55 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.46 | 0.95 | 0.01 | -0.21 | 3/19/2026 | 3/23/2026 3:59:47 PM EST |
| 114.00 | 16.50 | 18.60 | 17.55 | % | 0.15 | 0 | 0 | 1.28 | 0.94 | 0.01 | -0.22 | 3/23/2026 3:59:47 PM EST | |||
| 115.00 | 15.15 | 17.95 | 16.55 | 19.00 | +7.58 | +66.38% | 0.14 | 2 | 32 | 1.34 | 0.93 | 0.01 | -0.25 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 116.00 | 14.25 | 17.30 | 15.78 | 19.35 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.38 | 0.92 | 0.01 | -0.27 | 2/18/2026 | 3/23/2026 3:59:47 PM EST |
| 117.00 | 13.65 | 15.70 | 14.68 | 34.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.15 | 0.91 | 0.01 | -0.29 | 2/27/2026 | 3/23/2026 3:59:47 PM EST |
| 118.00 | 12.65 | 14.30 | 13.48 | 14.60 | +5.50 | +60.44% | 0.11 | 1 | 3 | 1.14 | 0.89 | 0.02 | -0.32 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 119.00 | 11.90 | 13.90 | 12.90 | 15.97 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.69 | 0.88 | 0.02 | -0.33 | 3/13/2026 | 3/23/2026 3:59:47 PM EST |
| 120.00 | 11.15 | 12.35 | 11.75 | 12.20 | +4.60 | +60.53% | 0.10 | 3 | 29 | 0.67 | 0.86 | 0.02 | -0.36 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 121.00 | 10.50 | 12.20 | 11.35 | 34.38 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.78 | 0.84 | 0.02 | -0.39 | 2/26/2026 | 3/23/2026 3:59:47 PM EST |
| 122.00 | 9.70 | 10.90 | 10.30 | 6.90 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.75 | 0.82 | 0.02 | -0.41 | 3/19/2026 | 3/23/2026 3:59:47 PM EST |
| 123.00 | 8.50 | 10.00 | 9.25 | 9.55 | +3.84 | +67.25% | 0.08 | 12 | 54 | 0.67 | 0.79 | 0.03 | -0.43 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 124.00 | 7.90 | 9.15 | 8.53 | 9.60 | +4.15 | +76.15% | 0.07 | 2 | 11 | 0.71 | 0.77 | 0.03 | -0.45 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 125.00 | 6.90 | 8.20 | 7.55 | 7.64 | +3.09 | +67.92% | 0.06 | 25 | 80 | 0.66 | 0.74 | 0.03 | -0.48 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 126.00 | 6.20 | 8.35 | 7.28 | 8.31 | +4.16 | +100.25% | 0.06 | 15 | 59 | 0.76 | 0.71 | 0.03 | -0.49 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 127.00 | 5.80 | 7.15 | 6.48 | 8.12 | +4.52 | +125.56% | 0.05 | 18 | 21 | 0.73 | 0.68 | 0.03 | -0.51 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 128.00 | 5.15 | 6.90 | 6.03 | 6.20 | +2.70 | +77.15% | 0.05 | 28 | 47 | 0.77 | 0.64 | 0.04 | -0.52 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 129.00 | 4.60 | 5.90 | 5.25 | 5.90 | +2.87 | +94.72% | 0.04 | 31 | 39 | 0.73 | 0.60 | 0.04 | -0.53 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 130.00 | 4.30 | 5.35 | 4.83 | 5.00 | +2.46 | +96.85% | 0.04 | 179 | 372 | 0.76 | 0.57 | 0.04 | -0.54 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 131.00 | 3.80 | 4.55 | 4.18 | 4.33 | +2.13 | +96.82% | 0.03 | 202 | 56 | 0.73 | 0.53 | 0.04 | -0.54 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 132.00 | 3.10 | 4.10 | 3.60 | 4.10 | +2.29 | +126.52% | 0.03 | 101 | 121 | 0.72 | 0.49 | 0.04 | -0.54 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 133.00 | 2.94 | 3.60 | 3.27 | 3.00 | +1.31 | +77.52% | 0.02 | 246 | 211 | 0.73 | 0.45 | 0.04 | -0.53 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 134.00 | 2.57 | 3.00 | 2.79 | 2.80 | +1.26 | +81.82% | 0.02 | 232 | 207 | 0.72 | 0.41 | 0.04 | -0.52 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 135.00 | 1.87 | 2.40 | 2.14 | 2.40 | +1.21 | +101.69% | 0.02 | 514 | 399 | 0.66 | 0.37 | 0.04 | -0.50 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 136.00 | 1.74 | 2.41 | 2.08 | 2.02 | +0.87 | +75.66% | 0.02 | 81 | 338 | 0.71 | 0.34 | 0.04 | -0.48 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 137.00 | 1.51 | 1.96 | 1.74 | 1.78 | +1.01 | +131.17% | 0.01 | 166 | 182 | 0.70 | 0.30 | 0.04 | -0.45 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 138.00 | 1.24 | 1.52 | 1.38 | 1.38 | +0.63 | +84.00% | 0.01 | 176 | 310 | 0.68 | 0.27 | 0.03 | -0.43 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 139.00 | 0.99 | 1.60 | 1.30 | 1.18 | +0.63 | +114.55% | 0.01 | 68 | 83 | 0.71 | 0.24 | 0.03 | -0.40 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 140.00 | 0.77 | 1.20 | 0.99 | 1.11 | +0.57 | +105.56% | 0.01 | 436 | 896 | 0.68 | 0.21 | 0.03 | -0.37 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 141.00 | 0.68 | 0.98 | 0.83 | 0.94 | -0.08 | -7.85% | 0.01 | 109 | 65 | 0.69 | 0.18 | 0.03 | -0.33 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 142.00 | 0.52 | 1.06 | 0.79 | 0.70 | +0.36 | +105.89% | 0.01 | 188 | 45 | 0.71 | 0.16 | 0.02 | -0.30 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 143.00 | 0.37 | 0.88 | 0.63 | 0.67 | -0.30 | -30.93% | 0.00 | 38 | 103 | 0.70 | 0.13 | 0.02 | -0.27 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 144.00 | 0.29 | 0.60 | 0.45 | 0.50 | +0.10 | +25.00% | 0.00 | 160 | 123 | 0.72 | 0.11 | 0.02 | -0.25 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 145.00 | 0.26 | 0.55 | 0.41 | 0.43 | +0.14 | +48.28% | 0.00 | 647 | 434 | 0.70 | 0.10 | 0.02 | -0.22 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 146.00 | 0.16 | 0.52 | 0.34 | 0.34 | +0.09 | +36.00% | 0.00 | 53 | 55 | 0.70 | 0.08 | 0.02 | -0.19 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 147.00 | 0.16 | 0.50 | 0.33 | 0.29 | -0.65 | -69.15% | 0.00 | 31 | 33 | 0.72 | 0.07 | 0.01 | -0.17 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 148.00 | 0.11 | 0.57 | 0.34 | 0.34 | -0.46 | -57.50% | 0.00 | 25 | 79 | 0.77 | 0.06 | 0.01 | -0.15 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 149.00 | 0.14 | 0.39 | 0.27 | 0.26 | -0.23 | -46.94% | 0.00 | 6 | 25 | 0.75 | 0.05 | 0.01 | -0.13 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 150.00 | 0.05 | 0.25 | 0.15 | 0.17 | -0.03 | -15.00% | 0.00 | 730 | 2,362 | 0.71 | 0.04 | 0.01 | -0.11 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 152.50 | 0.01 | 0.20 | 0.11 | 0.21 | +0.06 | +40.00% | 0.00 | 23 | 15 | 0.68 | 0.03 | 0.01 | -0.09 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 155.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.03 | -25.00% | 0.00 | 88 | 918 | 0.77 | 0.02 | 0.00 | -0.06 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 157.50 | 0.00 | 0.18 | 0.09 | 0.09 | -0.21 | -70.00% | 0.00 | 45 | 33 | 0.94 | 0.01 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 160.00 | 0.05 | 0.09 | 0.07 | 0.08 | -0.04 | -33.34% | 0.00 | 27 | 311 | 0.87 | 0.01 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 162.50 | 0.00 | 0.15 | 0.08 | 0.06 | -0.26 | -81.25% | 0.00 | 102 | 66 | 1.06 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 165.00 | 0.00 | 0.13 | 0.07 | 0.12 | -0.02 | -14.29% | 0.00 | 40 | 41 | 1.08 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 167.50 | 0.00 | 0.18 | 0.09 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.19 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:47 PM EST |
| 170.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 14 | 159 | 0.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 172.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.26 | -96.30% | 0.00 | 18 | 19 | 1.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.34 | -97.15% | 0.00 | 2 | 263 | 1.15 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 177.50 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 180.00 | 0.00 | 0.18 | 0.09 | 0.05 | -0.03 | -37.50% | 0.00 | 6 | 29 | 1.48 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 182.50 | 0.00 | 0.18 | 0.09 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 0.01 | 0.01 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.14 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.00 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 0.12 | 0.06 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.68 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/23/2026 3:59:47 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.36 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 3:59:47 PM EST |
| 205.00 | 0.00 | 0.36 | 0.18 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.95 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 3:59:47 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.24 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:47 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.36 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:47 PM EST |
| 220.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.74 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.35 | 0.18 | 0.35 | % | 0.00 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST | |
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 70.00 | 0.00 | 2.13 | 1.07 | 2.16 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.67 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/23/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.51 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/23/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.76 | 0.38 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 179 | 2.68 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.14 | -73.69% | 0.00 | 1 | 243 | 1.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 91.00 | 0.01 | 0.24 | 0.13 | 0.05 | -0.01 | -16.67% | 0.00 | 419 | 23 | 1.37 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 92.00 | 0.00 | 0.36 | 0.18 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 93.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 94.00 | 0.00 | 0.24 | 0.12 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 95.00 | 0.00 | 0.31 | 0.16 | 0.72 | +0.52 | +260.00% | 0.00 | 1 | 9 | 1.75 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 96.00 | 0.00 | 1.06 | 0.53 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/23/2026 3:59:47 PM EST |
| 97.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.18 | -85.72% | 0.00 | 214 | 59 | 1.37 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 98.00 | 0.00 | 0.42 | 0.21 | 0.69 | +0.24 | +53.34% | 0.00 | 1 | 6 | 1.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 99.00 | 0.00 | 0.51 | 0.26 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1,385 | 1.72 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:47 PM EST |
| 100.00 | 0.01 | 0.08 | 0.05 | 0.05 | -0.25 | -83.34% | 0.00 | 62 | 61 | 1.10 | 0.00 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 101.00 | 0.01 | 0.11 | 0.06 | 0.07 | -0.24 | -77.42% | 0.00 | 163 | 11 | 1.16 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 102.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.29 | -78.38% | 0.00 | 2 | 487 | 1.12 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 103.00 | 0.00 | 0.45 | 0.23 | 0.06 | -1.34 | -95.72% | 0.00 | 11 | 3 | 1.48 | 0.00 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 104.00 | 0.00 | 0.43 | 0.22 | 2.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.42 | -0.01 | 0.00 | -0.02 | 3/6/2026 | 3/23/2026 3:59:47 PM EST |
| 105.00 | 0.05 | 0.33 | 0.19 | 0.11 | -0.21 | -65.63% | 0.00 | 297 | 272 | 1.18 | -0.01 | 0.00 | -0.04 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 106.00 | 0.02 | 0.33 | 0.18 | 0.22 | -0.15 | -40.55% | 0.00 | 20 | 32 | 1.04 | -0.01 | 0.00 | -0.05 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 107.00 | 0.00 | 0.53 | 0.27 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.34 | -0.01 | 0.00 | -0.05 | 3/19/2026 | 3/23/2026 3:59:47 PM EST |
| 108.00 | 0.08 | 0.18 | 0.13 | 0.17 | -0.33 | -66.00% | 0.00 | 30 | 1,080 | 0.96 | -0.02 | 0.00 | -0.12 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 109.00 | 0.06 | 0.25 | 0.16 | 0.21 | -0.39 | -65.00% | 0.00 | 23 | 116 | 0.96 | -0.03 | 0.00 | -0.13 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 110.00 | 0.06 | 0.22 | 0.14 | 0.22 | -0.71 | -76.35% | 0.00 | 129 | 275 | 0.89 | -0.03 | 0.01 | -0.17 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 111.00 | 0.05 | 0.50 | 0.28 | 0.26 | -0.74 | -74.00% | 0.00 | 644 | 654 | 0.94 | -0.04 | 0.01 | -0.18 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 112.00 | 0.06 | 0.50 | 0.28 | 0.27 | -0.82 | -75.23% | 0.00 | 184 | 283 | 0.90 | -0.05 | 0.01 | -0.20 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 113.00 | 0.05 | 0.44 | 0.25 | 0.26 | -0.89 | -77.40% | 0.00 | 119 | 206 | 0.88 | -0.05 | 0.01 | -0.21 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 114.00 | 0.21 | 0.50 | 0.36 | 0.40 | -0.74 | -64.92% | 0.00 | 75 | 998 | 0.90 | -0.06 | 0.01 | -0.22 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 115.00 | 0.18 | 0.62 | 0.40 | 0.47 | -1.23 | -72.36% | 0.00 | 188 | 718 | 0.87 | -0.07 | 0.01 | -0.25 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 116.00 | 0.31 | 0.70 | 0.51 | 0.55 | -1.46 | -72.64% | 0.00 | 75 | 341 | 0.89 | -0.08 | 0.01 | -0.27 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 117.00 | 0.34 | 0.87 | 0.61 | 0.61 | -1.52 | -71.37% | 0.01 | 85 | 337 | 0.88 | -0.09 | 0.01 | -0.29 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 118.00 | 0.32 | 0.71 | 0.52 | 0.66 | -1.72 | -72.27% | 0.00 | 21 | 195 | 0.80 | -0.11 | 0.02 | -0.32 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 119.00 | 0.74 | 0.89 | 0.82 | 0.80 | -1.91 | -70.48% | 0.01 | 31 | 274 | 0.87 | -0.12 | 0.02 | -0.33 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 120.00 | 0.81 | 0.99 | 0.90 | 0.88 | -2.07 | -70.17% | 0.01 | 178 | 499 | 0.85 | -0.14 | 0.02 | -0.36 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 121.00 | 0.67 | 1.10 | 0.89 | 1.10 | -1.57 | -58.81% | 0.01 | 61 | 143 | 0.79 | -0.16 | 0.02 | -0.39 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 122.00 | 0.93 | 1.50 | 1.22 | 1.16 | -2.43 | -67.69% | 0.01 | 107 | 182 | 0.83 | -0.18 | 0.02 | -0.41 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 123.00 | 1.05 | 1.51 | 1.28 | 1.44 | -2.71 | -65.31% | 0.01 | 1,046 | 1,125 | 0.79 | -0.21 | 0.03 | -0.43 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 124.00 | 1.46 | 1.82 | 1.64 | 1.66 | -2.64 | -61.40% | 0.01 | 64 | 181 | 0.81 | -0.23 | 0.03 | -0.45 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 125.00 | 1.58 | 2.03 | 1.81 | 1.80 | -3.00 | -62.50% | 0.01 | 205 | 920 | 0.79 | -0.26 | 0.03 | -0.48 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 126.00 | 1.42 | 2.42 | 1.92 | 2.16 | -2.99 | -58.06% | 0.02 | 72 | 113 | 0.75 | -0.29 | 0.03 | -0.49 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 127.00 | 2.18 | 2.63 | 2.41 | 2.40 | -3.46 | -59.05% | 0.02 | 70 | 73 | 0.78 | -0.32 | 0.03 | -0.51 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 128.00 | 2.62 | 3.40 | 3.01 | 2.82 | -3.46 | -55.10% | 0.02 | 50 | 318 | 0.83 | -0.36 | 0.04 | -0.52 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 129.00 | 2.97 | 3.45 | 3.21 | 3.26 | -3.76 | -53.57% | 0.02 | 1,086 | 158 | 0.78 | -0.40 | 0.04 | -0.53 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 130.00 | 3.15 | 3.90 | 3.53 | 3.55 | -3.94 | -52.61% | 0.03 | 1,744 | 512 | 0.76 | -0.43 | 0.04 | -0.54 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 131.00 | 3.35 | 4.50 | 3.93 | 3.80 | -4.21 | -52.56% | 0.03 | 36 | 169 | 0.74 | -0.47 | 0.04 | -0.54 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 132.00 | 3.80 | 5.20 | 4.50 | 4.37 | -4.63 | -51.45% | 0.03 | 58 | 90 | 0.75 | -0.51 | 0.04 | -0.54 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 133.00 | 4.55 | 5.55 | 5.05 | 5.17 | -4.18 | -44.71% | 0.04 | 57 | 122 | 0.75 | -0.55 | 0.04 | -0.53 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 134.00 | 5.25 | 6.55 | 5.90 | 5.29 | -5.47 | -50.84% | 0.04 | 173 | 377 | 0.80 | -0.59 | 0.04 | -0.52 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 135.00 | 5.60 | 6.90 | 6.25 | 6.35 | -5.15 | -44.79% | 0.05 | 172 | 231 | 0.74 | -0.63 | 0.04 | -0.50 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 136.00 | 6.30 | 7.60 | 6.95 | 6.95 | -5.05 | -42.09% | 0.05 | 11 | 47 | 0.75 | -0.66 | 0.04 | -0.48 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 137.00 | 6.95 | 8.65 | 7.80 | 7.80 | -4.40 | -36.07% | 0.06 | 12 | 749 | 0.78 | -0.70 | 0.04 | -0.45 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 138.00 | 7.40 | 9.05 | 8.23 | 8.38 | -6.02 | -41.81% | 0.06 | 4 | 60 | 0.70 | -0.73 | 0.03 | -0.43 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 139.00 | 8.15 | 9.80 | 8.98 | 9.22 | -3.07 | -24.98% | 0.06 | 3 | 135 | 0.68 | -0.76 | 0.03 | -0.40 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 140.00 | 9.40 | 11.30 | 10.35 | 10.05 | -5.39 | -34.91% | 0.07 | 8 | 96 | 0.84 | -0.79 | 0.03 | -0.37 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 141.00 | 9.95 | 12.05 | 11.00 | 10.43 | -4.52 | -30.24% | 0.08 | 2 | 126 | 0.78 | -0.82 | 0.03 | -0.33 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 142.00 | 10.55 | 12.65 | 11.60 | 12.67 | -4.57 | -26.51% | 0.08 | 1 | 275 | 0.92 | -0.84 | 0.02 | -0.30 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 143.00 | 11.55 | 13.50 | 12.53 | 11.12 | 0.00 | 0.00% | 0.09 | 0 | 93 | 0.93 | -0.87 | 0.02 | -0.27 | 3/18/2026 | 3/23/2026 3:59:47 PM EST |
| 144.00 | 12.00 | 14.45 | 13.23 | 11.13 | -5.42 | -32.75% | 0.09 | 1 | 26 | 0.95 | -0.89 | 0.02 | -0.25 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 145.00 | 13.05 | 15.30 | 14.18 | 13.50 | -7.05 | -34.31% | 0.10 | 28 | 97 | 0.97 | -0.90 | 0.02 | -0.22 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 146.00 | 14.20 | 16.35 | 15.28 | 17.00 | -1.24 | -6.80% | 0.10 | 1 | 16 | 0.86 | -0.92 | 0.02 | -0.19 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 147.00 | 15.15 | 17.40 | 16.28 | 18.26 | 0.00 | 0.00% | 0.11 | 0 | 6 | 1.05 | -0.93 | 0.01 | -0.17 | 3/11/2026 | 3/23/2026 3:59:47 PM EST |
| 148.00 | 15.45 | 18.15 | 16.80 | 18.22 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.03 | -0.94 | 0.01 | -0.15 | 3/17/2026 | 3/23/2026 3:59:47 PM EST |
| 149.00 | 16.40 | 19.10 | 17.75 | 19.38 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.08 | -0.95 | 0.01 | -0.13 | 3/18/2026 | 3/23/2026 3:59:47 PM EST |
| 150.00 | 17.35 | 19.75 | 18.55 | 22.24 | 0.00 | 0.00% | 0.12 | 0 | 97 | 1.12 | -0.96 | 0.01 | -0.11 | 3/20/2026 | 3/23/2026 3:59:47 PM EST |
| 152.50 | 20.15 | 22.55 | 21.35 | 20.83 | 0.00 | 0.00% | 0.14 | 0 | 115 | 1.33 | -0.97 | 0.01 | -0.09 | 3/19/2026 | 3/23/2026 3:59:47 PM EST |
| 155.00 | 22.65 | 25.10 | 23.88 | 25.40 | 0.00 | 0.00% | 0.15 | 0 | 72 | 1.32 | -0.98 | 0.00 | -0.06 | 3/17/2026 | 3/23/2026 3:59:47 PM EST |
| 157.50 | 24.80 | 27.55 | 26.18 | 25.52 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.29 | -0.99 | 0.00 | -0.03 | 3/19/2026 | 3/23/2026 3:59:47 PM EST |
| 160.00 | 27.40 | 30.50 | 28.95 | 28.20 | +1.69 | +6.38% | 0.18 | 1 | 49 | 1.51 | -0.99 | 0.00 | -0.02 | 3/23/2026 | 3/23/2026 3:59:47 PM EST |
| 162.50 | 29.75 | 32.55 | 31.15 | % | 0.19 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.01 | 3/23/2026 3:59:47 PM EST | |||
| 165.00 | 32.25 | 35.05 | 33.65 | 20.00 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.59 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:47 PM EST |
| 167.50 | 34.80 | 37.50 | 36.15 | % | 0.22 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 170.00 | 37.30 | 40.55 | 38.93 | 20.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 3/2/2026 | 3/23/2026 3:59:47 PM EST |
| 172.50 | 39.75 | 43.05 | 41.40 | % | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 175.00 | 42.25 | 45.15 | 43.70 | 28.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:47 PM EST |
| 177.50 | 44.75 | 47.85 | 46.30 | % | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 180.00 | 47.25 | 50.45 | 48.85 | 25.44 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/23/2026 3:59:47 PM EST |
| 182.50 | 49.75 | 52.90 | 51.33 | % | 0.28 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 185.00 | 52.25 | 55.45 | 53.85 | 37.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:47 PM EST |
| 190.00 | 57.25 | 60.45 | 58.85 | % | 0.31 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 195.00 | 62.25 | 65.50 | 63.88 | % | 0.33 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 200.00 | 67.25 | 70.45 | 68.85 | % | 0.34 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 205.00 | 72.25 | 75.50 | 73.88 | % | 0.36 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 210.00 | 77.25 | 80.60 | 78.93 | % | 0.38 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 215.00 | 82.25 | 85.50 | 83.88 | % | 0.39 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST | |||
| 220.00 | 87.25 | 91.00 | 89.13 | % | 0.41 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:47 PM EST |