Options Chain for L3HARRIS TECHNOLOGIES INC COM (LHX) - $303.61 as of 5/8/2026 7:46:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 148.10 | 151.70 | 149.90 | % | 1.00 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 155.00 | 143.10 | 146.70 | 144.90 | % | 0.93 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 160.00 | 138.10 | 141.70 | 139.90 | % | 0.87 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 165.00 | 133.10 | 136.70 | 134.90 | % | 0.82 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 170.00 | 128.10 | 131.70 | 129.90 | % | 0.76 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 175.00 | 123.10 | 126.70 | 124.90 | % | 0.71 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 180.00 | 118.20 | 121.70 | 119.95 | % | 0.67 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 185.00 | 113.20 | 116.70 | 114.95 | % | 0.62 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 190.00 | 108.20 | 111.80 | 110.00 | % | 0.58 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 195.00 | 103.20 | 106.80 | 105.00 | % | 0.54 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 200.00 | 98.20 | 101.80 | 100.00 | % | 0.50 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 210.00 | 88.20 | 91.80 | 90.00 | % | 0.43 | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 220.00 | 78.20 | 81.80 | 80.00 | % | 0.36 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 230.00 | 68.20 | 71.80 | 70.00 | % | 0.30 | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 240.00 | 58.20 | 61.80 | 60.00 | 59.40 | % | 0.25 | 3 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 250.00 | 49.00 | 51.80 | 50.40 | 81.11 | 0.00 | 0.00% | 0.20 | 0 | 15 | 1.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:55 PM EST |
| 260.00 | 38.30 | 41.90 | 40.10 | 73.98 | 0.00 | 0.00% | 0.15 | 0 | 18 | 0.85 | 1.00 | 0.00 | -0.02 | 4/23/2026 | 5/8/2026 3:59:55 PM EST |
| 270.00 | 29.50 | 32.00 | 30.75 | 31.52 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.69 | 0.98 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 280.00 | 18.90 | 22.30 | 20.60 | 24.14 | 0.00 | 0.00% | 0.07 | 0 | 35 | 0.55 | 0.92 | 0.01 | -0.15 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 282.50 | 16.80 | 20.00 | 18.40 | % | 0.07 | 0 | 0 | 0.52 | 0.89 | 0.01 | -0.19 | 5/8/2026 3:59:55 PM EST | |||
| 285.00 | 14.30 | 17.70 | 16.00 | % | 0.06 | 0 | 0 | 0.49 | 0.86 | 0.02 | -0.23 | 5/8/2026 3:59:55 PM EST | |||
| 287.50 | 12.80 | 15.50 | 14.15 | % | 0.05 | 0 | 0 | 0.36 | 0.82 | 0.02 | -0.26 | 5/8/2026 3:59:55 PM EST | |||
| 290.00 | 10.40 | 13.40 | 11.90 | 10.40 | -2.60 | -20.00% | 0.04 | 6 | 125 | 0.33 | 0.77 | 0.02 | -0.29 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 292.50 | 8.10 | 10.30 | 9.20 | % | 0.03 | 0 | 0 | 0.33 | 0.72 | 0.03 | -0.32 | 5/8/2026 3:59:55 PM EST | |||
| 295.00 | 7.20 | 8.60 | 7.90 | % | 0.03 | 0 | 0 | 0.29 | 0.65 | 0.03 | -0.34 | 5/8/2026 3:59:55 PM EST | |||
| 297.50 | 5.10 | 6.50 | 5.80 | % | 0.02 | 0 | 0 | 0.30 | 0.58 | 0.03 | -0.35 | 5/8/2026 3:59:55 PM EST | |||
| 300.00 | 4.50 | 5.60 | 5.05 | 4.60 | -1.40 | -23.34% | 0.02 | 5 | 53 | 0.31 | 0.50 | 0.03 | -0.35 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 305.00 | 2.20 | 3.50 | 2.85 | 2.70 | -1.50 | -35.72% | 0.01 | 8 | 12 | 0.30 | 0.34 | 0.03 | -0.32 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 310.00 | 0.80 | 1.50 | 1.15 | 1.36 | -1.09 | -44.49% | 0.00 | 85 | 519 | 0.29 | 0.20 | 0.02 | -0.25 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 315.00 | 0.50 | 1.30 | 0.90 | 0.50 | -0.60 | -54.55% | 0.00 | 3 | 41 | 0.32 | 0.11 | 0.02 | -0.17 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 320.00 | 0.20 | 0.60 | 0.40 | 0.70 | +0.06 | +9.38% | 0.00 | 6 | 291 | 0.31 | 0.06 | 0.01 | -0.11 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 325.00 | 0.05 | 0.85 | 0.45 | 0.45 | -0.05 | -10.00% | 0.00 | 1 | 8 | 0.35 | 0.03 | 0.01 | -0.06 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 330.00 | 0.00 | 0.85 | 0.43 | 0.07 | -0.31 | -81.58% | 0.00 | 5 | 78 | 0.50 | 0.01 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 335.00 | 0.00 | 2.65 | 1.33 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 337.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 340.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.38 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 342.50 | 0.00 | 2.60 | 1.30 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 345.00 | 0.00 | 2.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 347.50 | 0.00 | 2.60 | 1.30 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:55 PM EST |
| 350.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.17 | -56.67% | 0.00 | 2 | 396 | 0.57 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 352.50 | 0.00 | 2.60 | 1.30 | 11.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:55 PM EST |
| 355.00 | 0.00 | 2.60 | 1.30 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:55 PM EST |
| 357.50 | 0.00 | 2.55 | 1.28 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.04 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:55 PM EST |
| 360.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:55 PM EST |
| 362.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 365.00 | 0.00 | 2.60 | 1.30 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:55 PM EST |
| 367.50 | 0.00 | 2.60 | 1.30 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:55 PM EST |
| 370.00 | 0.00 | 0.75 | 0.38 | 0.38 | -1.07 | -73.80% | 0.00 | 4 | 501 | 0.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 372.50 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 375.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:55 PM EST |
| 377.50 | 0.00 | 2.60 | 1.30 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.26 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:55 PM EST |
| 380.00 | 0.00 | 0.80 | 0.40 | 1.30 | +0.16 | +14.04% | 0.00 | 1 | 355 | 0.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 385.00 | 0.00 | 2.80 | 1.40 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:55 PM EST |
| 390.00 | 0.00 | 0.75 | 0.38 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 261 | 1.06 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 395.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 400.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 237 | 1.14 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:55 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.22 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 2.00 | 1.00 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 18 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 460.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 2 | 2.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 470.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 2 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 480.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.60 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 500.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 510.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 520.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 530.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 52 | 1.98 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 155.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 165.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 175.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 180.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 185.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 8 | 2.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 8 | 2.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.65 | 1.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.99 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:55 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.55 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 270.00 | 0.10 | 0.50 | 0.30 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 256 | 0.43 | -0.02 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 280.00 | 0.30 | 1.50 | 0.90 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.40 | -0.08 | 0.01 | -0.15 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 282.50 | 0.45 | 1.25 | 0.85 | % | 0.00 | 0 | 0 | 0.36 | -0.11 | 0.01 | -0.19 | 5/8/2026 3:59:55 PM EST | |||
| 285.00 | 0.65 | 1.50 | 1.08 | % | 0.00 | 0 | 0 | 0.35 | -0.14 | 0.02 | -0.23 | 5/8/2026 3:59:55 PM EST | |||
| 287.50 | 0.65 | 1.25 | 0.95 | % | 0.00 | 0 | 0 | 0.31 | -0.18 | 0.02 | -0.26 | 5/8/2026 3:59:55 PM EST | |||
| 290.00 | 1.30 | 1.80 | 1.55 | 1.77 | +0.32 | +22.07% | 0.01 | 25 | 139 | 0.30 | -0.23 | 0.02 | -0.29 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 292.50 | 1.75 | 2.70 | 2.23 | 2.25 | % | 0.01 | 2 | 0 | 0.31 | -0.28 | 0.03 | -0.32 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 295.00 | 2.25 | 3.00 | 2.63 | % | 0.01 | 0 | 0 | 0.28 | -0.35 | 0.03 | -0.34 | 5/8/2026 3:59:55 PM EST | |||
| 297.50 | 3.20 | 4.40 | 3.80 | 3.51 | -1.09 | -23.70% | 0.01 | 1 | 5 | 0.29 | -0.42 | 0.03 | -0.35 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 300.00 | 4.40 | 5.50 | 4.95 | 4.50 | 0.00 | 0.00% | 0.02 | 15 | 219 | 0.29 | -0.50 | 0.03 | -0.35 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 305.00 | 7.40 | 8.30 | 7.85 | 8.26 | +0.10 | +1.23% | 0.03 | 6 | 43 | 0.29 | -0.66 | 0.03 | -0.32 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 310.00 | 10.10 | 11.90 | 11.00 | 12.28 | +1.28 | +11.64% | 0.04 | 1 | 144 | 0.22 | -0.80 | 0.02 | -0.25 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 315.00 | 14.10 | 16.80 | 15.45 | 13.53 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.41 | -0.89 | 0.02 | -0.17 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 320.00 | 18.60 | 21.20 | 19.90 | 18.11 | 0.00 | 0.00% | 0.06 | 0 | 206 | 0.43 | -0.94 | 0.01 | -0.11 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 325.00 | 23.50 | 26.00 | 24.75 | 22.64 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.48 | -0.97 | 0.01 | -0.06 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 330.00 | 28.40 | 31.70 | 30.05 | 30.08 | +1.69 | +5.96% | 0.09 | 1 | 72 | 0.62 | -0.99 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 335.00 | 33.40 | 36.00 | 34.70 | 34.35 | +21.75 | +172.62% | 0.10 | 1 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 337.50 | 35.90 | 39.00 | 37.45 | 21.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 340.00 | 38.40 | 41.00 | 39.70 | 40.50 | +1.30 | +3.32% | 0.12 | 11 | 105 | 0.66 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 342.50 | 40.90 | 43.40 | 42.15 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 345.00 | 43.40 | 46.50 | 44.95 | % | 0.13 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 347.50 | 45.90 | 48.90 | 47.40 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 350.00 | 48.40 | 51.20 | 49.80 | 49.71 | -0.19 | -0.39% | 0.14 | 14 | 26 | 0.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 352.50 | 50.90 | 53.50 | 52.20 | 52.21 | +39.61 | +314.37% | 0.15 | 14 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 355.00 | 53.40 | 56.40 | 54.90 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 357.50 | 55.90 | 59.10 | 57.50 | 58.33 | % | 0.16 | 15 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST | |
| 360.00 | 58.40 | 61.00 | 59.70 | 60.80 | +0.90 | +1.51% | 0.17 | 15 | 31 | 0.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 362.50 | 60.90 | 63.40 | 62.15 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 365.00 | 63.40 | 66.60 | 65.00 | % | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 367.50 | 65.90 | 69.00 | 67.45 | 58.34 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 370.00 | 68.40 | 71.60 | 70.00 | 66.41 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.07 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 372.50 | 70.90 | 73.30 | 72.10 | 68.93 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 375.00 | 73.40 | 76.40 | 74.90 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 377.50 | 75.90 | 78.30 | 77.10 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 380.00 | 78.40 | 80.80 | 79.60 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 385.00 | 83.40 | 85.80 | 84.60 | 76.36 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 390.00 | 88.40 | 91.60 | 90.00 | 81.31 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 395.00 | 93.40 | 96.50 | 94.95 | 86.33 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 400.00 | 98.40 | 101.40 | 99.90 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 405.00 | 103.40 | 106.50 | 104.95 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 410.00 | 108.40 | 111.60 | 110.00 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 415.00 | 113.40 | 116.40 | 114.90 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 420.00 | 118.40 | 121.60 | 120.00 | % | 0.29 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 430.00 | 128.40 | 131.80 | 130.10 | % | 0.30 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 440.00 | 138.40 | 141.60 | 140.00 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 450.00 | 148.40 | 151.60 | 150.00 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 460.00 | 158.40 | 161.50 | 159.95 | % | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 470.00 | 168.40 | 171.60 | 170.00 | % | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 480.00 | 178.40 | 181.50 | 179.95 | % | 0.37 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 490.00 | 188.40 | 191.50 | 189.95 | % | 0.39 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 500.00 | 198.40 | 201.50 | 199.95 | % | 0.40 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 510.00 | 208.40 | 211.60 | 210.00 | % | 0.41 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 520.00 | 218.40 | 221.60 | 220.00 | % | 0.42 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 530.00 | 228.40 | 231.60 | 230.00 | % | 0.43 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 540.00 | 238.40 | 242.00 | 240.20 | % | 0.44 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST |