Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $512.49 as of 5/8/2026 9:30:12 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 202.00 | 210.60 | 206.30 | 202.17 | 0.00 | 0.00% | 0.68 | 0 | 50 | 2.50 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 310.00 | 197.00 | 205.50 | 201.25 | 198.65 | 0.00 | 0.00% | 0.65 | 0 | 15 | 2.50 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 315.00 | 192.00 | 200.50 | 196.25 | 192.91 | 0.00 | 0.00% | 0.62 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 320.00 | 187.00 | 195.50 | 191.25 | 200.66 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 9:58:52 AM EST |
| 325.00 | 182.00 | 190.50 | 186.25 | 195.73 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.29 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 9:58:52 AM EST |
| 330.00 | 177.00 | 185.50 | 181.25 | % | 0.55 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 335.00 | 172.00 | 179.80 | 175.90 | % | 0.53 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 340.00 | 167.00 | 175.00 | 171.00 | % | 0.50 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 345.00 | 162.00 | 170.60 | 166.30 | 175.28 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 9:58:52 AM EST |
| 350.00 | 157.00 | 165.60 | 161.30 | 170.97 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 9:58:52 AM EST |
| 355.00 | 152.00 | 160.60 | 156.30 | 165.29 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.92 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 9:58:52 AM EST |
| 360.00 | 147.00 | 155.50 | 151.25 | % | 0.42 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 365.00 | 142.00 | 150.40 | 146.20 | % | 0.40 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 370.00 | 137.00 | 145.50 | 141.25 | % | 0.38 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 375.00 | 132.00 | 140.50 | 136.25 | % | 0.36 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 380.00 | 127.00 | 135.50 | 131.25 | % | 0.35 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 385.00 | 122.00 | 130.50 | 126.25 | % | 0.33 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 390.00 | 118.50 | 125.50 | 122.00 | % | 0.31 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 395.00 | 112.00 | 120.50 | 116.25 | % | 0.29 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 400.00 | 107.00 | 115.60 | 111.30 | % | 0.28 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 405.00 | 103.30 | 108.90 | 106.10 | 102.22 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.22 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 410.00 | 98.50 | 103.90 | 101.20 | 98.75 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.26 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 415.00 | 92.00 | 99.50 | 95.75 | 92.96 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 420.00 | 88.30 | 95.60 | 91.95 | 181.10 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 9:58:52 AM EST |
| 425.00 | 82.00 | 90.60 | 86.30 | % | 0.20 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 430.00 | 77.20 | 85.60 | 81.40 | % | 0.19 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 435.00 | 73.40 | 80.70 | 77.05 | % | 0.18 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 440.00 | 68.40 | 74.10 | 71.25 | % | 0.16 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 5/8/2026 9:58:52 AM EST | |||
| 445.00 | 63.40 | 70.40 | 66.90 | % | 0.15 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.03 | 5/8/2026 9:58:52 AM EST | |||
| 450.00 | 57.70 | 65.00 | 61.35 | 61.30 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.87 | 0.99 | 0.00 | -0.07 | 4/30/2026 | 5/8/2026 9:58:52 AM EST |
| 455.00 | 53.50 | 59.20 | 56.35 | 55.36 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.78 | 0.99 | 0.00 | -0.08 | 4/24/2026 | 5/8/2026 9:58:52 AM EST |
| 457.50 | 50.00 | 57.00 | 53.50 | 47.98 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 460.00 | 48.60 | 54.50 | 51.55 | 45.49 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.69 | 0.98 | 0.00 | -0.12 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 462.50 | 45.00 | 51.60 | 48.30 | 43.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.12 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 465.00 | 43.70 | 49.30 | 46.50 | 43.10 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.64 | 0.96 | 0.00 | -0.18 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 467.50 | 41.20 | 46.70 | 43.95 | 40.66 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.63 | 0.95 | 0.00 | -0.20 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 470.00 | 37.40 | 44.20 | 40.80 | 37.92 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.65 | 0.94 | 0.00 | -0.24 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 472.50 | 36.40 | 42.00 | 39.20 | 38.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.58 | 0.93 | 0.01 | -0.27 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 475.00 | 32.60 | 40.40 | 36.50 | 35.65 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.55 | 0.91 | 0.01 | -0.29 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 477.50 | 31.60 | 37.60 | 34.60 | % | 0.07 | 0 | 0 | 0.60 | 0.90 | 0.01 | -0.32 | 5/8/2026 9:58:52 AM EST | |||
| 480.00 | 29.60 | 35.10 | 32.35 | 27.18 | -1.10 | -3.89% | 0.07 | 1 | 3 | 0.52 | 0.88 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 482.50 | 26.30 | 32.20 | 29.25 | % | 0.06 | 0 | 0 | 0.55 | 0.86 | 0.01 | -0.39 | 5/8/2026 9:58:52 AM EST | |||
| 485.00 | 23.90 | 29.90 | 26.90 | 24.05 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | 0.84 | 0.01 | -0.43 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 487.50 | 21.00 | 28.20 | 24.60 | % | 0.05 | 0 | 0 | 0.45 | 0.81 | 0.01 | -0.46 | 5/8/2026 9:58:52 AM EST | |||
| 490.00 | 20.40 | 25.90 | 23.15 | 18.50 | -4.98 | -21.21% | 0.05 | 1 | 12 | 0.33 | 0.78 | 0.01 | -0.50 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 492.50 | 18.20 | 23.50 | 20.85 | % | 0.04 | 0 | 0 | 0.43 | 0.75 | 0.01 | -0.53 | 5/8/2026 9:58:52 AM EST | |||
| 495.00 | 15.40 | 21.60 | 18.50 | 21.57 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.40 | 0.72 | 0.01 | -0.55 | 5/6/2026 | 5/8/2026 9:58:52 AM EST |
| 497.50 | 13.40 | 19.40 | 16.40 | % | 0.03 | 0 | 0 | 0.33 | 0.68 | 0.02 | -0.58 | 5/8/2026 9:58:52 AM EST | |||
| 500.00 | 13.80 | 17.20 | 15.50 | 13.51 | -2.29 | -14.50% | 0.03 | 41 | 124 | 0.33 | 0.64 | 0.02 | -0.60 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 502.50 | 11.40 | 15.00 | 13.20 | 11.00 | +0.03 | +0.28% | 0.03 | 1 | 3 | 0.32 | 0.60 | 0.02 | -0.62 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 505.00 | 10.00 | 12.70 | 11.35 | 11.09 | -0.31 | -2.72% | 0.02 | 5 | 77 | 0.30 | 0.56 | 0.02 | -0.63 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 507.50 | 9.30 | 12.40 | 10.85 | 9.80 | -0.55 | -5.32% | 0.02 | 4 | 7 | 0.30 | 0.51 | 0.02 | -0.64 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 510.00 | 8.00 | 10.00 | 9.00 | 8.05 | -0.58 | -6.73% | 0.02 | 47 | 137 | 0.31 | 0.47 | 0.02 | -0.65 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 512.50 | 7.10 | 9.00 | 8.05 | 7.10 | -2.40 | -25.27% | 0.02 | 1 | 7 | 0.32 | 0.43 | 0.02 | -0.65 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 515.00 | 5.90 | 7.50 | 6.70 | 6.85 | -0.55 | -7.44% | 0.01 | 41 | 156 | 0.35 | 0.39 | 0.02 | -0.64 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 517.50 | 3.40 | 9.60 | 6.50 | 6.00 | -0.80 | -11.77% | 0.01 | 1 | 2 | 0.37 | 0.35 | 0.02 | -0.63 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 520.00 | 4.70 | 5.20 | 4.95 | 5.00 | -0.70 | -12.29% | 0.01 | 64 | 519 | 0.34 | 0.32 | 0.01 | -0.63 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 522.50 | 2.30 | 9.00 | 5.65 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.41 | 0.28 | 0.01 | -0.60 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 525.00 | 3.20 | 4.40 | 3.80 | 3.35 | -0.32 | -8.72% | 0.01 | 3 | 1,140 | 0.37 | 0.26 | 0.01 | -0.60 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 527.50 | 2.35 | 3.80 | 3.08 | 2.90 | -0.53 | -15.46% | 0.01 | 4 | 11 | 0.32 | 0.24 | 0.01 | -0.60 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 530.00 | 1.90 | 3.00 | 2.45 | 2.45 | -0.50 | -16.95% | 0.00 | 15 | 211 | 0.33 | 0.22 | 0.01 | -0.57 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 532.50 | 1.55 | 10.00 | 5.78 | 3.63 | +1.54 | +73.69% | 0.01 | 1 | 3 | 0.35 | 0.20 | 0.01 | -0.54 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 535.00 | 1.15 | 3.00 | 2.08 | 2.20 | +0.37 | +20.22% | 0.00 | 2 | 75 | 0.44 | 0.16 | 0.01 | -0.47 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 537.50 | 0.65 | 2.30 | 1.48 | 1.38 | -0.59 | -29.95% | 0.00 | 3 | 18 | 0.38 | 0.16 | 0.01 | -0.48 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 540.00 | 0.80 | 1.45 | 1.13 | 1.37 | +0.07 | +5.39% | 0.00 | 272 | 127 | 0.35 | 0.15 | 0.01 | -0.48 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 542.50 | 0.45 | 4.20 | 2.33 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.42 | 0.12 | 0.01 | -0.41 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 545.00 | 0.55 | 1.00 | 0.78 | 0.61 | -0.39 | -39.00% | 0.00 | 1 | 79 | 0.33 | 0.12 | 0.01 | -0.41 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 547.50 | 0.30 | 3.00 | 1.65 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.09 | 0.01 | -0.34 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 550.00 | 0.50 | 0.80 | 0.65 | 0.68 | -0.13 | -16.05% | 0.00 | 20 | 1,799 | 0.36 | 0.09 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 552.50 | 0.35 | 1.40 | 0.88 | 0.60 | -0.24 | -28.58% | 0.00 | 56 | 18 | 0.47 | 0.07 | 0.00 | -0.29 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 555.00 | 0.15 | 0.70 | 0.43 | 0.45 | -0.10 | -18.19% | 0.00 | 11 | 194 | 0.36 | 0.07 | 0.00 | -0.31 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 557.50 | 0.05 | 3.10 | 1.58 | 0.55 | -0.05 | -8.34% | 0.00 | 18 | 18 | 0.42 | 0.06 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 560.00 | 0.05 | 0.75 | 0.40 | 0.35 | -0.10 | -22.23% | 0.00 | 9 | 394 | 0.36 | 0.06 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 562.50 | 0.00 | 4.80 | 2.40 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.74 | 0.03 | 0.00 | -0.14 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 565.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.52 | 0.03 | 0.00 | -0.14 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 567.50 | 0.00 | 4.20 | 2.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.42 | 0.03 | 0.00 | -0.14 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 570.00 | 0.00 | 0.40 | 0.20 | 0.28 | +0.08 | +40.00% | 0.00 | 1 | 43 | 0.44 | 0.03 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 572.50 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.82 | 0.01 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 575.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.48 | 0.01 | 0.00 | -0.07 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 577.50 | 0.00 | 0.90 | 0.45 | 0.30 | +0.05 | +20.00% | 0.00 | 6 | 28 | 0.85 | 0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 580.00 | 0.15 | 0.75 | 0.45 | 0.42 | -0.10 | -19.24% | 0.00 | 21 | 84 | 0.52 | 0.01 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 582.50 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.89 | 0.01 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 585.00 | 0.00 | 4.80 | 2.40 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.91 | 0.01 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 587.50 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.93 | 0.00 | 0.00 | -0.03 | 5/6/2026 | 5/8/2026 9:58:52 AM EST |
| 590.00 | 0.00 | 4.80 | 2.40 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.95 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 5/8/2026 9:58:52 AM EST |
| 592.50 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.96 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 9:58:52 AM EST |
| 595.00 | 0.00 | 4.60 | 2.30 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.97 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 597.50 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.00 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 9:58:52 AM EST |
| 600.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 497 | 0.56 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 602.50 | 0.00 | 4.80 | 2.40 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.03 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 9:58:52 AM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.05 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/8/2026 9:58:52 AM EST |
| 607.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.01 | 5/8/2026 9:58:52 AM EST | |||
| 610.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.75 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 9:58:52 AM EST |
| 612.50 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 9:58:52 AM EST |
| 615.00 | 0.00 | 1.40 | 0.70 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.81 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 9:58:52 AM EST |
| 617.50 | 0.00 | 4.80 | 2.40 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.13 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 9:58:52 AM EST |
| 620.00 | 0.00 | 0.45 | 0.23 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 9:58:52 AM EST |
| 622.50 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.17 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 9:58:52 AM EST |
| 625.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.09 | -52.95% | 0.00 | 1 | 68 | 0.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 627.50 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.20 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 9:58:52 AM EST |
| 630.00 | 0.00 | 2.20 | 1.10 | 0.03 | -0.47 | -94.00% | 0.00 | 5 | 326 | 0.97 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 635.00 | 0.00 | 1.85 | 0.93 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.99 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 9:58:52 AM EST |
| 640.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.05 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 9:58:52 AM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 9:58:52 AM EST |
| 650.00 | 0.00 | 0.25 | 0.13 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.90 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 9:58:52 AM EST |
| 655.00 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 9:58:52 AM EST |
| 660.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 681 | 0.90 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 9:58:52 AM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | 2.33 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 9:58:52 AM EST |
| 670.00 | 0.00 | 2.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 235 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 9:58:52 AM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.48 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 9:58:52 AM EST |
| 680.00 | 0.00 | 0.40 | 0.20 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.95 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 9:58:52 AM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.53 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 9:58:52 AM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 9:58:52 AM EST |
| 695.00 | 0.00 | 4.80 | 2.40 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.59 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 9:58:52 AM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.61 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 9:58:52 AM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.64 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 9:58:52 AM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.66 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 9:58:52 AM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | 4.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 9:58:52 AM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 9:58:52 AM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.74 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 9:58:52 AM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.76 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 9:58:52 AM EST |
| 735.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.78 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 9:58:52 AM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 9:58:52 AM EST |
| 745.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 9:58:52 AM EST |
| 750.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.97 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 9:58:52 AM EST |
| 755.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 9:58:52 AM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 9:58:52 AM EST |
| 765.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 9:58:52 AM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 9:58:52 AM EST |
| 775.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 9:58:52 AM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 785.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 795.00 | 0.00 | 4.80 | 2.40 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.05 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 9:58:52 AM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 9:58:52 AM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 9:58:52 AM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 9:58:52 AM EST |
| 815.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 9:58:52 AM EST |
| 825.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 9:58:52 AM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 9:58:52 AM EST |
| 835.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 9:58:52 AM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 9:58:52 AM EST |
| 845.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 9:58:52 AM EST |
| 855.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.32 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 9:58:52 AM EST |
| 865.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 9:58:52 AM EST |
| 875.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 9:58:52 AM EST |
| 880.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.31 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 9:58:52 AM EST |
| 885.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.33 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 9:58:52 AM EST |
| 890.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 9:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 9:58:52 AM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 9:58:52 AM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 9:58:52 AM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 9:58:52 AM EST |
| 340.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.97 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 9:58:52 AM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 360.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 9:58:52 AM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 9:58:52 AM EST |
| 395.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.01 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 9:58:52 AM EST |
| 400.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.82 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 405.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 9:58:52 AM EST |
| 410.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.89 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 9:58:52 AM EST |
| 415.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.85 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 9:58:52 AM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.18 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 9:58:52 AM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 9:58:52 AM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.07 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 9:58:52 AM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 9:58:52 AM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.97 | 0.00 | 0.00 | -0.01 | 5/1/2026 | 5/8/2026 9:58:52 AM EST |
| 445.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.13 | -72.23% | 0.00 | 5 | 153 | 0.59 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 450.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 51 | 0.49 | -0.01 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 455.00 | 0.00 | 0.90 | 0.45 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.52 | -0.01 | 0.00 | -0.08 | 5/6/2026 | 5/8/2026 9:58:52 AM EST |
| 457.50 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.78 | -0.01 | 0.00 | -0.08 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 460.00 | 0.00 | 1.00 | 0.50 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.48 | -0.02 | 0.00 | -0.12 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 462.50 | 0.00 | 4.80 | 2.40 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | -0.02 | 0.00 | -0.12 | 5/6/2026 | 5/8/2026 9:58:52 AM EST |
| 465.00 | 0.05 | 1.60 | 0.83 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.41 | -0.04 | 0.00 | -0.18 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 467.50 | 0.10 | 3.10 | 1.60 | 0.35 | -0.46 | -56.79% | 0.00 | 1 | 24 | 0.42 | -0.05 | 0.00 | -0.20 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 470.00 | 0.20 | 1.15 | 0.68 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.34 | -0.06 | 0.00 | -0.24 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 472.50 | 0.25 | 1.75 | 1.00 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.34 | -0.07 | 0.01 | -0.27 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 475.00 | 0.30 | 1.10 | 0.70 | 0.70 | 0.00 | 0.00% | 0.00 | 5 | 186 | 0.38 | -0.09 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 477.50 | 0.20 | 4.50 | 2.35 | % | 0.00 | 0 | 0 | 0.37 | -0.10 | 0.01 | -0.32 | 5/8/2026 9:58:52 AM EST | |||
| 480.00 | 0.60 | 1.70 | 1.15 | 1.17 | +0.17 | +17.00% | 0.00 | 1 | 337 | 0.35 | -0.12 | 0.01 | -0.36 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 482.50 | 0.70 | 3.90 | 2.30 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.35 | -0.14 | 0.01 | -0.39 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 485.00 | 0.95 | 2.20 | 1.58 | 2.21 | -0.66 | -23.00% | 0.00 | 4 | 130 | 0.33 | -0.16 | 0.01 | -0.43 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 487.50 | 1.15 | 2.75 | 1.95 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | -0.19 | 0.01 | -0.46 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 490.00 | 1.55 | 2.55 | 2.05 | 2.15 | -0.55 | -20.37% | 0.00 | 3 | 246 | 0.32 | -0.22 | 0.01 | -0.50 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 492.50 | 1.80 | 2.90 | 2.35 | 2.30 | +0.15 | +6.98% | 0.00 | 1 | 2 | 0.31 | -0.25 | 0.01 | -0.53 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 495.00 | 2.30 | 3.30 | 2.80 | 2.99 | +0.16 | +5.66% | 0.01 | 6 | 318 | 0.32 | -0.28 | 0.01 | -0.55 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 497.50 | 2.90 | 3.80 | 3.35 | 4.07 | +0.37 | +10.00% | 0.01 | 2 | 3 | 0.31 | -0.32 | 0.02 | -0.58 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 500.00 | 3.40 | 4.60 | 4.00 | 4.15 | -0.35 | -7.78% | 0.01 | 6 | 294 | 0.30 | -0.36 | 0.02 | -0.60 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 502.50 | 4.10 | 5.90 | 5.00 | 5.50 | 0.00 | 0.00% | 0.01 | 1 | 2 | 0.33 | -0.40 | 0.02 | -0.62 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 505.00 | 5.00 | 6.30 | 5.65 | 7.33 | +1.38 | +23.20% | 0.01 | 3 | 126 | 0.30 | -0.45 | 0.02 | -0.63 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 507.50 | 5.90 | 9.40 | 7.65 | 8.12 | -0.98 | -10.77% | 0.02 | 1 | 8 | 0.30 | -0.49 | 0.02 | -0.64 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 510.00 | 7.00 | 10.10 | 8.55 | 10.17 | +0.78 | +8.31% | 0.02 | 9 | 107 | 0.31 | -0.53 | 0.02 | -0.65 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 512.50 | 8.00 | 11.60 | 9.80 | 10.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.32 | -0.57 | 0.02 | -0.65 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 515.00 | 10.50 | 13.50 | 12.00 | 11.40 | +0.10 | +0.89% | 0.02 | 16 | 201 | 0.31 | -0.61 | 0.02 | -0.64 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 517.50 | 10.90 | 16.90 | 13.90 | 12.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.33 | -0.65 | 0.02 | -0.63 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 520.00 | 12.40 | 18.50 | 15.45 | 16.50 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.32 | -0.68 | 0.01 | -0.63 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 522.50 | 14.00 | 20.00 | 17.00 | 18.68 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.30 | -0.72 | 0.01 | -0.60 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 525.00 | 15.80 | 20.60 | 18.20 | 17.80 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.27 | -0.74 | 0.01 | -0.60 | 5/6/2026 | 5/8/2026 9:58:52 AM EST |
| 527.50 | 17.40 | 22.70 | 20.05 | % | 0.04 | 0 | 0 | 0.44 | -0.76 | 0.01 | -0.60 | 5/8/2026 9:58:52 AM EST | |||
| 530.00 | 19.40 | 24.60 | 22.00 | 23.82 | -2.18 | -8.39% | 0.04 | 1 | 250 | 0.44 | -0.78 | 0.01 | -0.57 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 532.50 | 21.30 | 27.80 | 24.55 | % | 0.05 | 0 | 0 | 0.53 | -0.80 | 0.01 | -0.54 | 5/8/2026 9:58:52 AM EST | |||
| 535.00 | 23.50 | 29.50 | 26.50 | 23.15 | 0.00 | 0.00% | 0.05 | 0 | 57 | 0.53 | -0.84 | 0.01 | -0.47 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 537.50 | 24.80 | 32.20 | 28.50 | % | 0.05 | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.48 | 5/8/2026 9:58:52 AM EST | |||
| 540.00 | 27.90 | 33.70 | 30.80 | 31.75 | +1.45 | +4.79% | 0.06 | 3 | 152 | 0.54 | -0.85 | 0.01 | -0.48 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 542.50 | 29.80 | 36.70 | 33.25 | % | 0.06 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.41 | 5/8/2026 9:58:52 AM EST | |||
| 545.00 | 32.50 | 39.00 | 35.75 | 35.30 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.57 | -0.88 | 0.01 | -0.41 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 547.50 | 34.70 | 41.40 | 38.05 | % | 0.07 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.34 | 5/8/2026 9:58:52 AM EST | |||
| 550.00 | 37.30 | 43.90 | 40.60 | 37.81 | 0.00 | 0.00% | 0.07 | 0 | 209 | 0.60 | -0.91 | 0.01 | -0.35 | 5/6/2026 | 5/8/2026 9:58:52 AM EST |
| 552.50 | 39.00 | 46.20 | 42.60 | % | 0.08 | 0 | 0 | 0.64 | -0.93 | 0.00 | -0.29 | 5/8/2026 9:58:52 AM EST | |||
| 555.00 | 42.00 | 48.70 | 45.35 | 44.35 | 0.00 | 0.00% | 0.08 | 0 | 210 | 0.68 | -0.93 | 0.00 | -0.31 | 5/5/2026 | 5/8/2026 9:58:52 AM EST |
| 557.50 | 43.90 | 51.00 | 47.45 | % | 0.09 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.27 | 5/8/2026 9:58:52 AM EST | |||
| 560.00 | 46.90 | 52.70 | 49.80 | 49.50 | 0.00 | 0.00% | 0.09 | 0 | 86 | 0.72 | -0.94 | 0.00 | -0.27 | 5/6/2026 | 5/8/2026 9:58:52 AM EST |
| 562.50 | 49.30 | 55.80 | 52.55 | % | 0.09 | 0 | 0 | 0.73 | -0.97 | 0.00 | -0.14 | 5/8/2026 9:58:52 AM EST | |||
| 565.00 | 51.70 | 58.50 | 55.10 | 57.60 | +3.50 | +6.47% | 0.10 | 12 | 43 | 0.72 | -0.97 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 567.50 | 53.90 | 61.00 | 57.45 | % | 0.10 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.14 | 5/8/2026 9:58:52 AM EST | |||
| 570.00 | 56.60 | 63.10 | 59.85 | 50.62 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.76 | -0.97 | 0.00 | -0.14 | 5/4/2026 | 5/8/2026 9:58:52 AM EST |
| 572.50 | 59.10 | 65.90 | 62.50 | % | 0.11 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.08 | 5/8/2026 9:58:52 AM EST | |||
| 575.00 | 61.60 | 68.50 | 65.05 | 63.89 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.82 | -0.99 | 0.00 | -0.07 | 4/28/2026 | 5/8/2026 9:58:52 AM EST |
| 577.50 | 63.40 | 70.90 | 67.15 | % | 0.12 | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.05 | 5/8/2026 9:58:52 AM EST | |||
| 580.00 | 66.50 | 73.40 | 69.95 | 72.11 | -4.68 | -6.10% | 0.12 | 1 | 26 | 0.81 | -0.99 | 0.00 | -0.05 | 5/8/2026 | 5/8/2026 9:58:52 AM EST |
| 582.50 | 68.20 | 75.70 | 71.95 | 58.19 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.04 | 4/27/2026 | 5/8/2026 9:58:52 AM EST |
| 585.00 | 71.30 | 78.90 | 75.10 | 74.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.89 | -0.99 | 0.00 | -0.03 | 4/28/2026 | 5/8/2026 9:58:52 AM EST |
| 587.50 | 73.30 | 81.70 | 77.50 | 83.44 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.03 | 4/29/2026 | 5/8/2026 9:58:52 AM EST |
| 590.00 | 76.40 | 83.40 | 79.90 | 77.50 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.90 | -1.00 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 592.50 | 78.60 | 86.80 | 82.70 | 23.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.02 | 4/20/2026 | 5/8/2026 9:58:52 AM EST |
| 595.00 | 81.00 | 88.80 | 84.90 | 80.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.96 | -1.00 | 0.00 | -0.01 | 5/1/2026 | 5/8/2026 9:58:52 AM EST |
| 597.50 | 83.30 | 91.30 | 87.30 | 39.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.96 | -1.00 | 0.00 | -0.01 | 4/22/2026 | 5/8/2026 9:58:52 AM EST |
| 600.00 | 86.00 | 93.40 | 89.70 | 87.52 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.97 | -1.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 602.50 | 88.80 | 96.90 | 92.85 | 86.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 5/1/2026 | 5/8/2026 9:58:52 AM EST |
| 605.00 | 91.20 | 99.00 | 95.10 | 84.61 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 5/4/2026 | 5/8/2026 9:58:52 AM EST |
| 607.50 | 93.30 | 101.50 | 97.40 | 96.73 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 9:58:52 AM EST |
| 610.00 | 95.80 | 104.00 | 99.90 | 99.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 5/6/2026 | 5/8/2026 9:58:52 AM EST |
| 612.50 | 99.00 | 106.50 | 102.75 | 94.81 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 9:58:52 AM EST |
| 615.00 | 101.50 | 108.40 | 104.95 | 102.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.04 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 617.50 | 103.80 | 111.30 | 107.55 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 620.00 | 105.60 | 113.80 | 109.70 | 95.67 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 9:58:52 AM EST |
| 622.50 | 108.90 | 115.90 | 112.40 | 105.91 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 9:58:52 AM EST |
| 625.00 | 111.10 | 118.40 | 114.75 | 108.38 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 9:58:52 AM EST |
| 627.50 | 114.10 | 120.80 | 117.45 | 118.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 9:58:52 AM EST |
| 630.00 | 116.50 | 123.40 | 119.95 | 121.37 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 9:58:52 AM EST |
| 635.00 | 121.50 | 128.40 | 124.95 | 125.73 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 9:58:52 AM EST |
| 640.00 | 125.90 | 133.60 | 129.75 | 127.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.22 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 9:58:52 AM EST |
| 645.00 | 131.00 | 138.90 | 134.95 | 110.83 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 9:58:52 AM EST |
| 650.00 | 136.40 | 143.90 | 140.15 | 124.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 9:58:52 AM EST |
| 655.00 | 141.30 | 149.00 | 145.15 | 46.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 9:58:52 AM EST |
| 660.00 | 146.50 | 154.00 | 150.25 | 106.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 9:58:52 AM EST |
| 665.00 | 151.50 | 159.00 | 155.25 | 62.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 9:58:52 AM EST |
| 670.00 | 156.20 | 164.00 | 160.10 | 64.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 9:58:52 AM EST |
| 675.00 | 160.60 | 168.70 | 164.65 | 145.60 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 9:58:52 AM EST |
| 680.00 | 166.50 | 174.00 | 170.25 | 66.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 9:58:52 AM EST |
| 685.00 | 170.40 | 179.00 | 174.70 | % | 0.26 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 690.00 | 176.50 | 183.60 | 180.05 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 695.00 | 180.80 | 188.90 | 184.85 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 700.00 | 186.20 | 193.80 | 190.00 | % | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 705.00 | 191.30 | 199.00 | 195.15 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 710.00 | 196.50 | 204.00 | 200.25 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 715.00 | 201.20 | 208.90 | 205.05 | % | 0.29 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 720.00 | 206.40 | 213.70 | 210.05 | 190.97 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 9:58:52 AM EST |
| 725.00 | 211.00 | 218.80 | 214.90 | 195.99 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 9:58:52 AM EST |
| 730.00 | 215.80 | 224.00 | 219.90 | % | 0.30 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 735.00 | 221.30 | 228.90 | 225.10 | % | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 740.00 | 225.80 | 233.90 | 229.85 | % | 0.31 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 745.00 | 231.50 | 239.00 | 235.25 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 750.00 | 236.20 | 244.00 | 240.10 | % | 0.32 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 755.00 | 241.40 | 249.00 | 245.20 | % | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 760.00 | 245.80 | 253.90 | 249.85 | 130.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 9:58:52 AM EST |
| 765.00 | 251.20 | 258.80 | 255.00 | 134.87 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 9:58:52 AM EST |
| 770.00 | 256.20 | 263.90 | 260.05 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 775.00 | 261.40 | 268.90 | 265.15 | % | 0.34 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 780.00 | 265.70 | 274.00 | 269.85 | % | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 785.00 | 271.20 | 278.80 | 275.00 | % | 0.35 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 790.00 | 275.80 | 284.00 | 279.90 | % | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 795.00 | 280.90 | 288.70 | 284.80 | % | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 800.00 | 286.50 | 293.90 | 290.20 | % | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 805.00 | 291.10 | 298.90 | 295.00 | % | 0.37 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 810.00 | 295.40 | 303.80 | 299.60 | % | 0.37 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 815.00 | 300.70 | 308.90 | 304.80 | % | 0.37 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 820.00 | 306.30 | 314.00 | 310.15 | % | 0.38 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 825.00 | 311.30 | 318.80 | 315.05 | % | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 830.00 | 316.30 | 323.90 | 320.10 | % | 0.39 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 835.00 | 320.00 | 328.90 | 324.45 | % | 0.39 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 840.00 | 326.20 | 334.00 | 330.10 | % | 0.39 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 845.00 | 331.50 | 338.90 | 335.20 | % | 0.40 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 850.00 | 336.20 | 343.90 | 340.05 | % | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 855.00 | 341.20 | 349.00 | 345.10 | % | 0.40 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 860.00 | 346.40 | 353.90 | 350.15 | % | 0.41 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 865.00 | 351.40 | 358.90 | 355.15 | % | 0.41 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 870.00 | 355.70 | 363.80 | 359.75 | % | 0.41 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 875.00 | 361.40 | 369.00 | 365.20 | % | 0.42 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 880.00 | 366.10 | 374.00 | 370.05 | % | 0.42 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 885.00 | 371.50 | 378.90 | 375.20 | % | 0.42 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST | |||
| 890.00 | 375.80 | 384.00 | 379.90 | % | 0.43 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 9:58:52 AM EST |