Options Chain for HOWMET AEROSPACE INC COM (HWM) - $266.30 as of 6/12/2026 7:30:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 172.60 | 175.80 | 174.20 | 159.70 | 0.00 | 0.00% | 1.94 | 0 | 8 | 4.98 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 3:59:36 PM EST |
| 95.00 | 167.50 | 171.70 | 169.60 | 142.50 | 0.00 | 0.00% | 1.79 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/12/2026 3:59:36 PM EST |
| 100.00 | 162.50 | 165.60 | 164.05 | 141.00 | 0.00 | 0.00% | 1.64 | 0 | 3 | 4.57 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 6/12/2026 3:59:36 PM EST |
| 105.00 | 157.60 | 161.70 | 159.65 | % | 1.52 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 110.00 | 152.60 | 155.70 | 154.15 | 128.55 | 0.00 | 0.00% | 1.40 | 0 | 11 | 4.16 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 6/12/2026 3:59:36 PM EST |
| 115.00 | 147.60 | 151.00 | 149.30 | % | 1.30 | 0 | 10 | 3.97 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 120.00 | 142.60 | 146.10 | 144.35 | % | 1.20 | 0 | 2 | 3.79 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 125.00 | 137.40 | 141.70 | 139.55 | % | 1.12 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 130.00 | 132.60 | 136.20 | 134.40 | % | 1.03 | 0 | 9 | 3.45 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 135.00 | 127.60 | 130.80 | 129.20 | % | 0.96 | 0 | 10 | 3.32 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 140.00 | 122.60 | 125.70 | 124.15 | 129.86 | 0.00 | 0.00% | 0.89 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 3:59:36 PM EST |
| 145.00 | 117.60 | 120.80 | 119.20 | 116.50 | 0.00 | 0.00% | 0.82 | 0 | 15 | 3.01 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:36 PM EST |
| 150.00 | 112.60 | 115.80 | 114.20 | 104.06 | 0.00 | 0.00% | 0.76 | 0 | 27 | 2.87 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 3:59:36 PM EST |
| 155.00 | 107.60 | 110.70 | 109.15 | 89.24 | 0.00 | 0.00% | 0.70 | 0 | 14 | 2.73 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 3:59:36 PM EST |
| 160.00 | 102.60 | 105.80 | 104.20 | 95.76 | 0.00 | 0.00% | 0.65 | 0 | 6 | 2.59 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:36 PM EST |
| 165.00 | 97.70 | 100.20 | 98.95 | 93.84 | 0.00 | 0.00% | 0.60 | 0 | 14 | 2.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:36 PM EST |
| 170.00 | 92.70 | 96.10 | 94.40 | 94.20 | 0.00 | 0.00% | 0.56 | 0 | 15 | 2.30 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:36 PM EST |
| 175.00 | 87.60 | 90.20 | 88.90 | 83.43 | 0.00 | 0.00% | 0.51 | 0 | 40 | 2.19 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:36 PM EST |
| 180.00 | 82.70 | 85.20 | 83.95 | 82.90 | +11.60 | +16.27% | 0.47 | 30 | 131 | 2.07 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 185.00 | 77.60 | 80.20 | 78.90 | 65.57 | 0.00 | 0.00% | 0.43 | 0 | 29 | 1.95 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:36 PM EST |
| 190.00 | 72.70 | 75.30 | 74.00 | 65.30 | 0.00 | 0.00% | 0.39 | 0 | 59 | 1.85 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:36 PM EST |
| 195.00 | 67.60 | 70.30 | 68.95 | 64.25 | 0.00 | 0.00% | 0.35 | 0 | 47 | 1.73 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/12/2026 3:59:36 PM EST |
| 200.00 | 62.70 | 65.30 | 64.00 | 62.10 | +3.39 | +5.78% | 0.32 | 1 | 290 | 1.62 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 205.00 | 57.70 | 60.30 | 59.00 | 56.10 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.50 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:36 PM EST |
| 210.00 | 52.60 | 55.20 | 53.90 | 40.60 | 0.00 | 0.00% | 0.26 | 0 | 967 | 1.37 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:36 PM EST |
| 215.00 | 47.70 | 50.30 | 49.00 | 46.20 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:36 PM EST |
| 220.00 | 42.70 | 45.30 | 44.00 | 50.70 | 0.00 | 0.00% | 0.20 | 0 | 132 | 1.17 | 1.00 | 0.00 | -0.02 | 5/7/2026 | 6/12/2026 3:59:36 PM EST |
| 225.00 | 37.70 | 40.30 | 39.00 | % | 0.17 | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.04 | 6/12/2026 3:59:36 PM EST | |||
| 227.50 | 35.30 | 37.90 | 36.60 | % | 0.16 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.05 | 6/12/2026 3:59:36 PM EST | |||
| 230.00 | 32.80 | 35.40 | 34.10 | 20.80 | 0.00 | 0.00% | 0.15 | 0 | 307 | 0.97 | 0.99 | 0.00 | -0.06 | 6/10/2026 | 6/12/2026 3:59:36 PM EST |
| 232.50 | 30.30 | 32.90 | 31.60 | % | 0.14 | 0 | 0 | 0.91 | 0.98 | 0.00 | -0.08 | 6/12/2026 3:59:36 PM EST | |||
| 235.00 | 27.80 | 30.50 | 29.15 | 22.60 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.87 | 0.97 | 0.00 | -0.11 | 5/29/2026 | 6/12/2026 3:59:36 PM EST |
| 237.50 | 25.40 | 28.00 | 26.70 | % | 0.11 | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.14 | 6/12/2026 3:59:36 PM EST | |||
| 240.00 | 22.80 | 25.50 | 24.15 | 23.80 | +3.71 | +18.47% | 0.10 | 7 | 290 | 0.76 | 0.93 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 242.50 | 20.50 | 23.20 | 21.85 | % | 0.09 | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.23 | 6/12/2026 3:59:36 PM EST | |||
| 245.00 | 18.10 | 20.90 | 19.50 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.69 | 0.88 | 0.01 | -0.30 | 6/9/2026 | 6/12/2026 3:59:36 PM EST |
| 247.50 | 15.70 | 18.60 | 17.15 | 9.20 | 0.00 | 0.00% | 0.07 | 0 | 66 | 0.65 | 0.87 | 0.01 | -0.31 | 6/9/2026 | 6/12/2026 3:59:36 PM EST |
| 250.00 | 13.70 | 17.30 | 15.50 | 14.80 | -0.20 | -1.34% | 0.06 | 45 | 743 | 0.45 | 0.82 | 0.02 | -0.38 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 252.50 | 11.20 | 14.20 | 12.70 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.58 | 0.78 | 0.02 | -0.43 | 6/10/2026 | 6/12/2026 3:59:36 PM EST |
| 255.00 | 9.20 | 12.30 | 10.75 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.35 | 0.73 | 0.02 | -0.45 | 6/11/2026 | 6/12/2026 3:59:36 PM EST |
| 257.50 | 7.30 | 10.40 | 8.85 | 8.25 | +2.19 | +36.14% | 0.03 | 5 | 14 | 0.36 | 0.69 | 0.02 | -0.45 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 260.00 | 5.60 | 8.50 | 7.05 | 6.42 | -0.73 | -10.21% | 0.03 | 6 | 708 | 0.35 | 0.63 | 0.03 | -0.46 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 262.50 | 4.30 | 7.00 | 5.65 | 5.52 | +0.97 | +21.32% | 0.02 | 8 | 14 | 0.36 | 0.56 | 0.03 | -0.44 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 265.00 | 3.10 | 5.50 | 4.30 | 3.70 | -0.63 | -14.55% | 0.02 | 11 | 80 | 0.35 | 0.48 | 0.03 | -0.41 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 267.50 | 2.10 | 4.90 | 3.50 | 3.50 | -0.07 | -1.97% | 0.01 | 34 | 655 | 0.37 | 0.39 | 0.03 | -0.37 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 270.00 | 2.00 | 5.00 | 3.50 | 2.80 | +0.10 | +3.71% | 0.01 | 20 | 439 | 0.35 | 0.30 | 0.03 | -0.31 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 272.50 | 0.80 | 3.80 | 2.30 | 1.50 | -0.37 | -19.79% | 0.01 | 9 | 12 | 0.39 | 0.23 | 0.03 | -0.26 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 275.00 | 0.20 | 3.30 | 1.75 | 1.05 | -0.35 | -25.00% | 0.01 | 6 | 20 | 0.38 | 0.16 | 0.02 | -0.20 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 277.50 | 0.00 | 3.00 | 1.50 | 1.74 | -0.96 | -35.56% | 0.01 | 1 | 1 | 0.59 | 0.11 | 0.02 | -0.16 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 280.00 | 0.00 | 2.75 | 1.38 | 0.51 | -0.39 | -43.34% | 0.00 | 39 | 619 | 0.61 | 0.07 | 0.01 | -0.11 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 282.50 | 0.00 | 2.55 | 1.28 | 1.27 | +0.04 | +3.26% | 0.00 | 1 | 8 | 0.65 | 0.05 | 0.01 | -0.07 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 285.00 | 0.00 | 2.45 | 1.23 | 0.64 | -0.16 | -20.00% | 0.00 | 1 | 14 | 0.69 | 0.03 | 0.01 | -0.05 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 287.50 | 0.10 | 2.35 | 1.23 | 0.38 | -1.64 | -81.19% | 0.00 | 950 | 1 | 0.54 | 0.01 | 0.00 | -0.03 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 290.00 | 0.00 | 1.45 | 0.73 | 0.08 | -0.19 | -70.37% | 0.00 | 10 | 899 | 0.66 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 295.00 | 0.00 | 2.20 | 1.10 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.83 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/12/2026 3:59:36 PM EST |
| 300.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 478 | 0.80 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:36 PM EST |
| 305.00 | 0.00 | 1.70 | 0.85 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 3:59:36 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.06 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/12/2026 3:59:36 PM EST |
| 315.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 320.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.62 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:36 PM EST |
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.33 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:36 PM EST |
| 335.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.45 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/12/2026 3:59:36 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/12/2026 3:59:36 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 3:59:36 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 49 | 4.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.28 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 3.90 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.72 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/12/2026 3:59:36 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:36 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 37 | 1.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,504 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:36 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 15 | 3.07 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/12/2026 3:59:36 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.93 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 3:59:36 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 3:59:36 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/12/2026 3:59:36 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 3:59:36 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 3:59:36 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.55 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 3:59:36 PM EST |
| 180.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.28 | -73.69% | 0.00 | 2 | 62 | 1.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.10 | -0.04 | -28.58% | 0.00 | 4 | 70 | 1.66 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.10 | -0.23 | -69.70% | 0.00 | 2 | 106 | 1.40 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 195.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.12 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/12/2026 3:59:36 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1,027 | 1.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/12/2026 3:59:36 PM EST |
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 210.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.36 | -70.59% | 0.00 | 6 | 125 | 0.95 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 215.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 220.00 | 0.00 | 1.30 | 0.65 | 0.20 | -0.38 | -65.52% | 0.00 | 9 | 487 | 0.76 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 225.00 | 0.00 | 0.70 | 0.35 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | -0.01 | 0.00 | -0.04 | 6/8/2026 | 6/12/2026 3:59:36 PM EST |
| 227.50 | 0.00 | 2.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | -0.01 | 0.00 | -0.05 | 6/4/2026 | 6/12/2026 3:59:36 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 0.10 | -0.63 | -86.31% | 0.01 | 1 | 306 | 1.00 | -0.01 | 0.00 | -0.06 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 232.50 | 0.00 | 2.35 | 1.18 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.94 | -0.02 | 0.00 | -0.08 | 6/4/2026 | 6/12/2026 3:59:36 PM EST |
| 235.00 | 0.00 | 1.95 | 0.98 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | -0.03 | 0.00 | -0.11 | 6/9/2026 | 6/12/2026 3:59:36 PM EST |
| 237.50 | 0.00 | 2.45 | 1.23 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.84 | -0.04 | 0.01 | -0.14 | 6/9/2026 | 6/12/2026 3:59:36 PM EST |
| 240.00 | 0.05 | 2.00 | 1.03 | 0.49 | -0.85 | -63.44% | 0.00 | 4 | 1,870 | 0.54 | -0.07 | 0.01 | -0.21 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 242.50 | 0.00 | 1.85 | 0.93 | 0.68 | -1.07 | -61.15% | 0.00 | 1 | 35 | 0.66 | -0.08 | 0.01 | -0.23 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 245.00 | 0.05 | 1.25 | 0.65 | 0.60 | -1.35 | -69.24% | 0.00 | 6 | 207 | 0.45 | -0.12 | 0.01 | -0.30 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 247.50 | 0.00 | 2.95 | 1.48 | 2.87 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.66 | -0.13 | 0.01 | -0.31 | 6/11/2026 | 6/12/2026 3:59:36 PM EST |
| 250.00 | 0.05 | 2.05 | 1.05 | 0.80 | -1.05 | -56.76% | 0.00 | 40 | 229 | 0.41 | -0.18 | 0.02 | -0.38 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 252.50 | 0.15 | 2.60 | 1.38 | 1.31 | -1.49 | -53.22% | 0.01 | 1 | 9 | 0.37 | -0.22 | 0.02 | -0.43 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 255.00 | 0.40 | 3.00 | 1.70 | 2.60 | 0.00 | 0.00% | 0.01 | 4 | 19 | 0.36 | -0.27 | 0.02 | -0.45 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 257.50 | 1.85 | 3.90 | 2.88 | 2.25 | -0.72 | -24.25% | 0.01 | 12 | 4 | 0.41 | -0.31 | 0.02 | -0.45 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 260.00 | 1.55 | 5.00 | 3.28 | 3.10 | -0.65 | -17.34% | 0.01 | 18 | 475 | 0.38 | -0.37 | 0.03 | -0.46 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 262.50 | 3.60 | 6.00 | 4.80 | 4.93 | -0.07 | -1.40% | 0.02 | 5 | 13 | 0.41 | -0.44 | 0.03 | -0.44 | 6/12/2026 | 6/12/2026 3:59:36 PM EST |
| 265.00 | 4.50 | 7.20 | 5.85 | % | 0.02 | 0 | 0 | 0.40 | -0.52 | 0.03 | -0.41 | 6/12/2026 3:59:36 PM EST | |||
| 267.50 | 5.80 | 8.60 | 7.20 | % | 0.03 | 0 | 0 | 0.39 | -0.61 | 0.03 | -0.37 | 6/12/2026 3:59:36 PM EST | |||
| 270.00 | 7.70 | 10.30 | 9.00 | 11.60 | 0.00 | 0.00% | 0.03 | 0 | 175 | 0.40 | -0.70 | 0.03 | -0.31 | 6/11/2026 | 6/12/2026 3:59:36 PM EST |
| 272.50 | 9.20 | 12.00 | 10.60 | % | 0.04 | 0 | 0 | 0.55 | -0.77 | 0.03 | -0.26 | 6/12/2026 3:59:36 PM EST | |||
| 275.00 | 11.20 | 14.00 | 12.60 | % | 0.05 | 0 | 0 | 0.57 | -0.84 | 0.02 | -0.20 | 6/12/2026 3:59:36 PM EST | |||
| 277.50 | 13.40 | 16.00 | 14.70 | % | 0.05 | 0 | 0 | 0.60 | -0.89 | 0.02 | -0.16 | 6/12/2026 3:59:36 PM EST | |||
| 280.00 | 15.40 | 18.20 | 16.80 | 27.30 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.63 | -0.93 | 0.01 | -0.11 | 6/1/2026 | 6/12/2026 3:59:36 PM EST |
| 282.50 | 17.80 | 20.50 | 19.15 | % | 0.07 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.07 | 6/12/2026 3:59:36 PM EST | |||
| 285.00 | 20.10 | 23.00 | 21.55 | % | 0.08 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.05 | 6/12/2026 3:59:36 PM EST | |||
| 287.50 | 22.40 | 25.30 | 23.85 | % | 0.08 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.03 | 6/12/2026 3:59:36 PM EST | |||
| 290.00 | 25.10 | 27.70 | 26.40 | 36.25 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.77 | -0.99 | 0.00 | -0.02 | 5/6/2026 | 6/12/2026 3:59:36 PM EST |
| 295.00 | 28.90 | 32.60 | 30.75 | % | 0.10 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 6/12/2026 3:59:36 PM EST | |||
| 300.00 | 33.40 | 37.70 | 35.55 | % | 0.12 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 305.00 | 38.40 | 42.60 | 40.50 | % | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 310.00 | 43.40 | 47.60 | 45.50 | % | 0.15 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 315.00 | 48.40 | 52.70 | 50.55 | % | 0.16 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 320.00 | 53.40 | 57.50 | 55.45 | % | 0.17 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 325.00 | 58.40 | 62.50 | 60.45 | % | 0.19 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 330.00 | 63.40 | 67.50 | 65.45 | % | 0.20 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 335.00 | 68.40 | 72.50 | 70.45 | % | 0.21 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 340.00 | 73.40 | 77.70 | 75.55 | 96.58 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 3:59:36 PM EST |
| 350.00 | 83.40 | 87.70 | 85.55 | % | 0.24 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 360.00 | 93.40 | 97.50 | 95.45 | % | 0.27 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 370.00 | 103.40 | 107.50 | 105.45 | % | 0.29 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST | |||
| 380.00 | 113.50 | 117.70 | 115.60 | % | 0.30 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:36 PM EST |