Options Chain for LINDE PLC SHS (LIN) - $501.98 as of 5/29/2026 2:44:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 274.50 | 278.90 | 276.70 | % | 1.26 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 230.00 | 264.50 | 268.90 | 266.70 | % | 1.16 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 240.00 | 254.50 | 258.90 | 256.70 | % | 1.07 | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 250.00 | 244.50 | 248.90 | 246.70 | 261.10 | 0.00 | 0.00% | 0.99 | 0 | 3 | 1.77 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:57:47 PM EST |
| 260.00 | 234.40 | 238.80 | 236.60 | 245.50 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:57:47 PM EST |
| 270.00 | 224.40 | 228.90 | 226.65 | % | 0.84 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 280.00 | 214.40 | 218.90 | 216.65 | % | 0.77 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 290.00 | 204.50 | 208.90 | 206.70 | % | 0.71 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 300.00 | 194.50 | 198.90 | 196.70 | % | 0.66 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 310.00 | 184.40 | 188.90 | 186.65 | % | 0.60 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 320.00 | 174.40 | 178.90 | 176.65 | % | 0.55 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 330.00 | 164.40 | 168.90 | 166.65 | % | 0.51 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 340.00 | 154.40 | 158.80 | 156.60 | % | 0.46 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 350.00 | 144.40 | 148.90 | 146.65 | % | 0.42 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 355.00 | 139.40 | 143.90 | 141.65 | % | 0.40 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 360.00 | 134.50 | 138.90 | 136.70 | % | 0.38 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 365.00 | 129.40 | 133.90 | 131.65 | % | 0.36 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 370.00 | 124.50 | 128.90 | 126.70 | % | 0.34 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 375.00 | 119.40 | 123.90 | 121.65 | % | 0.32 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 380.00 | 114.40 | 118.80 | 116.60 | % | 0.31 | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 385.00 | 109.50 | 113.90 | 111.70 | % | 0.29 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 390.00 | 104.50 | 108.90 | 106.70 | % | 0.27 | 0 | 5 | 0.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 395.00 | 99.40 | 103.90 | 101.65 | % | 0.26 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 400.00 | 94.50 | 98.90 | 96.70 | % | 0.24 | 0 | 11 | 0.69 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 405.00 | 89.40 | 93.90 | 91.65 | % | 0.23 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 410.00 | 84.50 | 88.90 | 86.70 | % | 0.21 | 0 | 86 | 0.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 415.00 | 79.50 | 83.90 | 81.70 | 95.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:57:47 PM EST |
| 420.00 | 74.50 | 78.90 | 76.70 | 89.82 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.57 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 1:57:47 PM EST |
| 425.00 | 69.50 | 74.00 | 71.75 | % | 0.17 | 0 | 0 | 0.54 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 430.00 | 64.50 | 69.00 | 66.75 | 63.70 | 0.00 | 0.00% | 0.16 | 0 | 104 | 0.54 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/29/2026 1:57:47 PM EST |
| 435.00 | 59.50 | 64.00 | 61.75 | % | 0.14 | 0 | 0 | 0.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 440.00 | 54.60 | 59.10 | 56.85 | 58.50 | -13.55 | -18.81% | 0.13 | 5 | 100 | 0.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 445.00 | 50.10 | 53.70 | 51.90 | % | 0.12 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 450.00 | 45.40 | 48.90 | 47.15 | 60.00 | 0.00 | 0.00% | 0.10 | 0 | 65 | 0.37 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:57:47 PM EST |
| 455.00 | 40.30 | 44.10 | 42.20 | % | 0.09 | 0 | 0 | 0.36 | 0.98 | 0.01 | -0.02 | 5/29/2026 1:57:47 PM EST | |||
| 460.00 | 35.90 | 39.40 | 37.65 | 37.97 | -15.73 | -29.30% | 0.08 | 1 | 156 | 0.33 | 0.95 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 465.00 | 32.20 | 35.00 | 33.60 | % | 0.07 | 0 | 0 | 0.31 | 0.91 | 0.01 | -0.08 | 5/29/2026 1:57:47 PM EST | |||
| 470.00 | 27.90 | 30.50 | 29.20 | 44.50 | 0.00 | 0.00% | 0.06 | 0 | 105 | 0.29 | 0.86 | 0.01 | -0.12 | 5/27/2026 | 5/29/2026 1:57:47 PM EST |
| 475.00 | 23.70 | 25.70 | 24.70 | 39.98 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.24 | 0.81 | 0.01 | -0.15 | 5/27/2026 | 5/29/2026 1:57:47 PM EST |
| 480.00 | 19.90 | 21.90 | 20.90 | 21.21 | -4.11 | -16.24% | 0.04 | 7 | 443 | 0.25 | 0.74 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 485.00 | 16.70 | 18.40 | 17.55 | 27.00 | 0.00 | 0.00% | 0.04 | 0 | 34 | 0.24 | 0.68 | 0.01 | -0.21 | 5/20/2026 | 5/29/2026 1:57:47 PM EST |
| 490.00 | 14.00 | 14.70 | 14.35 | 15.70 | -15.50 | -49.68% | 0.03 | 31 | 135 | 0.24 | 0.61 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 495.00 | 11.20 | 11.90 | 11.55 | 11.82 | -13.78 | -53.83% | 0.02 | 16 | 54 | 0.24 | 0.54 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 500.00 | 8.80 | 9.40 | 9.10 | 9.46 | -1.74 | -15.54% | 0.02 | 7 | 308 | 0.23 | 0.46 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 505.00 | 6.80 | 7.20 | 7.00 | 8.00 | -1.55 | -16.23% | 0.01 | 1 | 250 | 0.24 | 0.39 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 510.00 | 5.00 | 5.50 | 5.25 | 5.50 | -2.50 | -31.25% | 0.01 | 5 | 666 | 0.23 | 0.32 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 515.00 | 3.60 | 4.10 | 3.85 | 2.85 | -2.75 | -49.11% | 0.01 | 13 | 137 | 0.22 | 0.25 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 520.00 | 2.60 | 3.10 | 2.85 | 2.90 | -1.50 | -34.10% | 0.01 | 19 | 626 | 0.23 | 0.19 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 525.00 | 1.50 | 2.30 | 1.90 | 2.30 | -0.60 | -20.69% | 0.00 | 3 | 672 | 0.22 | 0.14 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 530.00 | 1.15 | 1.90 | 1.53 | 1.32 | -0.93 | -41.34% | 0.00 | 4 | 791 | 0.22 | 0.11 | 0.01 | -0.11 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 535.00 | 1.00 | 1.30 | 1.15 | 1.20 | -0.43 | -26.38% | 0.00 | 1 | 763 | 0.23 | 0.08 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 540.00 | 0.05 | 1.10 | 0.58 | 0.90 | -0.50 | -35.72% | 0.00 | 227 | 813 | 0.24 | 0.06 | 0.00 | -0.08 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 545.00 | 0.50 | 0.75 | 0.63 | 0.60 | -0.35 | -36.85% | 0.00 | 29 | 167 | 0.24 | 0.04 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 550.00 | 0.20 | 1.50 | 0.85 | 0.40 | -0.90 | -69.24% | 0.00 | 1 | 2,171 | 0.27 | 0.03 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 555.00 | 0.10 | 1.70 | 0.90 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 178 | 0.28 | 0.02 | 0.00 | -0.03 | 5/26/2026 | 5/29/2026 1:57:47 PM EST |
| 560.00 | 0.10 | 1.50 | 0.80 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.29 | 0.01 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 1:57:47 PM EST |
| 565.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.55 | -68.75% | 0.00 | 33 | 28 | 0.27 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 570.00 | 0.00 | 0.30 | 0.15 | 0.30 | -0.25 | -45.46% | 0.00 | 1 | 99 | 0.29 | 0.01 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 575.00 | 0.00 | 0.90 | 0.45 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.37 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:57:47 PM EST |
| 580.00 | 0.00 | 4.80 | 2.40 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.58 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:57:47 PM EST |
| 585.00 | 0.00 | 3.10 | 1.55 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 1:57:47 PM EST |
| 590.00 | 0.00 | 2.65 | 1.33 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/29/2026 1:57:47 PM EST |
| 595.00 | 0.00 | 0.65 | 0.33 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.41 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:57:47 PM EST |
| 600.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.20 | -80.00% | 0.00 | 7 | 48 | 0.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:57:47 PM EST |
| 610.00 | 0.00 | 3.00 | 1.50 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:57:47 PM EST |
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 635.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 640.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:57:47 PM EST |
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/29/2026 1:57:47 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/29/2026 1:57:47 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 28 | 1.21 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 350.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:57:47 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/29/2026 1:57:47 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.06 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:57:47 PM EST |
| 365.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 370.00 | 0.00 | 3.40 | 1.70 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 1:57:47 PM EST |
| 375.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 380.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.50 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:57:47 PM EST |
| 385.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 390.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.61 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:57:47 PM EST |
| 395.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 400.00 | 0.00 | 1.25 | 0.63 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.57 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:57:47 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.75 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:57:47 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 309 | 0.72 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:57:47 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:57:47 PM EST |
| 420.00 | 0.00 | 1.85 | 0.93 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 692 | 0.66 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:57:47 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:57:47 PM EST |
| 430.00 | 0.05 | 0.50 | 0.28 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:57:47 PM EST |
| 435.00 | 0.00 | 0.60 | 0.30 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.32 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:57:47 PM EST |
| 440.00 | 0.25 | 0.65 | 0.45 | 0.40 | -0.23 | -36.51% | 0.00 | 1 | 124 | 0.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 445.00 | 0.25 | 0.80 | 0.53 | 0.70 | -0.10 | -12.50% | 0.00 | 1 | 47 | 0.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 450.00 | 0.55 | 1.20 | 0.88 | 0.35 | -0.55 | -61.12% | 0.00 | 2 | 278 | 0.26 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 455.00 | 0.40 | 1.85 | 1.13 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.26 | -0.02 | 0.01 | -0.02 | 5/28/2026 | 5/29/2026 1:57:47 PM EST |
| 460.00 | 1.05 | 1.70 | 1.38 | 1.55 | +0.26 | +20.16% | 0.00 | 14 | 615 | 0.25 | -0.05 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 465.00 | 1.50 | 2.25 | 1.88 | 2.05 | +0.15 | +7.90% | 0.00 | 25 | 195 | 0.25 | -0.09 | 0.01 | -0.08 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 470.00 | 2.55 | 3.00 | 2.78 | 2.85 | +0.70 | +32.56% | 0.01 | 16 | 205 | 0.24 | -0.14 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 475.00 | 3.40 | 3.90 | 3.65 | 3.36 | +0.41 | +13.90% | 0.01 | 11 | 103 | 0.24 | -0.20 | 0.01 | -0.15 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 480.00 | 4.70 | 5.20 | 4.95 | 5.03 | +0.93 | +22.69% | 0.01 | 17 | 368 | 0.24 | -0.26 | 0.01 | -0.18 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 485.00 | 6.20 | 6.90 | 6.55 | 6.30 | +1.06 | +20.23% | 0.01 | 2 | 171 | 0.24 | -0.32 | 0.01 | -0.21 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 490.00 | 8.10 | 8.90 | 8.50 | 8.55 | +1.55 | +22.15% | 0.02 | 19 | 335 | 0.24 | -0.39 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 495.00 | 10.30 | 11.30 | 10.80 | 9.47 | +0.67 | +7.62% | 0.02 | 3 | 266 | 0.24 | -0.46 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 500.00 | 12.70 | 13.90 | 13.30 | 12.28 | +2.18 | +21.59% | 0.03 | 254 | 572 | 0.23 | -0.54 | 0.01 | -0.23 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 505.00 | 15.80 | 17.00 | 16.40 | 16.20 | +3.40 | +26.57% | 0.03 | 5 | 181 | 0.23 | -0.61 | 0.01 | -0.22 | 5/29/2026 | 5/29/2026 1:57:47 PM EST |
| 510.00 | 18.00 | 20.20 | 19.10 | 15.90 | 0.00 | 0.00% | 0.04 | 0 | 383 | 0.22 | -0.68 | 0.01 | -0.21 | 5/28/2026 | 5/29/2026 1:57:47 PM EST |
| 515.00 | 22.00 | 23.90 | 22.95 | 14.20 | 0.00 | 0.00% | 0.04 | 0 | 84 | 0.21 | -0.75 | 0.01 | -0.18 | 5/27/2026 | 5/29/2026 1:57:47 PM EST |
| 520.00 | 25.30 | 28.00 | 26.65 | 17.10 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.22 | -0.81 | 0.01 | -0.16 | 5/27/2026 | 5/29/2026 1:57:47 PM EST |
| 525.00 | 29.30 | 32.20 | 30.75 | 19.60 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.27 | -0.86 | 0.01 | -0.13 | 5/27/2026 | 5/29/2026 1:57:47 PM EST |
| 530.00 | 34.00 | 37.40 | 35.70 | 24.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.27 | -0.89 | 0.01 | -0.11 | 5/21/2026 | 5/29/2026 1:57:47 PM EST |
| 535.00 | 38.70 | 41.90 | 40.30 | % | 0.08 | 0 | 0 | 0.28 | -0.92 | 0.01 | -0.09 | 5/29/2026 1:57:47 PM EST | |||
| 540.00 | 43.50 | 46.90 | 45.20 | % | 0.08 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.08 | 5/29/2026 1:57:47 PM EST | |||
| 545.00 | 48.40 | 51.60 | 50.00 | % | 0.09 | 0 | 0 | 0.31 | -0.96 | 0.00 | -0.05 | 5/29/2026 1:57:47 PM EST | |||
| 550.00 | 53.30 | 56.60 | 54.95 | % | 0.10 | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.04 | 5/29/2026 1:57:47 PM EST | |||
| 555.00 | 58.20 | 61.80 | 60.00 | % | 0.11 | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.03 | 5/29/2026 1:57:47 PM EST | |||
| 560.00 | 62.70 | 67.00 | 64.85 | 61.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.36 | -0.99 | 0.00 | -0.02 | 4/23/2026 | 5/29/2026 1:57:47 PM EST |
| 565.00 | 68.10 | 72.00 | 70.05 | 64.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.38 | -0.99 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 1:57:47 PM EST |
| 570.00 | 72.60 | 77.10 | 74.85 | 69.90 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.47 | -0.99 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 1:57:47 PM EST |
| 575.00 | 77.70 | 82.00 | 79.85 | % | 0.14 | 0 | 0 | 0.49 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:57:47 PM EST | |||
| 580.00 | 82.70 | 86.90 | 84.80 | % | 0.15 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 585.00 | 87.70 | 92.10 | 89.90 | % | 0.15 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 590.00 | 92.60 | 97.00 | 94.80 | % | 0.16 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 595.00 | 97.60 | 102.10 | 99.85 | % | 0.17 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 600.00 | 102.60 | 107.10 | 104.85 | % | 0.17 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 605.00 | 107.60 | 112.10 | 109.85 | % | 0.18 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 610.00 | 112.60 | 117.10 | 114.85 | % | 0.19 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 615.00 | 117.50 | 122.00 | 119.75 | % | 0.19 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 620.00 | 122.50 | 127.00 | 124.75 | % | 0.20 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 625.00 | 127.50 | 132.00 | 129.75 | % | 0.21 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 630.00 | 132.60 | 137.00 | 134.80 | % | 0.21 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 635.00 | 137.50 | 142.00 | 139.75 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 640.00 | 142.50 | 147.00 | 144.75 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 660.00 | 162.50 | 167.00 | 164.75 | % | 0.25 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 680.00 | 182.50 | 187.00 | 184.75 | % | 0.27 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:57:47 PM EST | |||
| 700.00 | 202.60 | 206.90 | 204.75 | 192.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:57:47 PM EST |