Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $512.41 as of 5/8/2026 2:54:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 198.90 | 206.80 | 202.85 | 202.17 | 0.00 | 0.00% | 0.67 | 0 | 50 | 2.57 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 310.00 | 194.20 | 201.80 | 198.00 | 198.65 | 0.00 | 0.00% | 0.64 | 0 | 15 | 2.52 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 315.00 | 188.30 | 196.80 | 192.55 | 192.91 | 0.00 | 0.00% | 0.61 | 0 | 4 | 2.42 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 320.00 | 183.80 | 191.80 | 187.80 | 200.66 | 0.00 | 0.00% | 0.59 | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 2:59:05 PM EST |
| 325.00 | 179.20 | 186.80 | 183.00 | 195.73 | 0.00 | 0.00% | 0.56 | 0 | 2 | 2.30 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 2:59:05 PM EST |
| 330.00 | 174.30 | 181.80 | 178.05 | % | 0.54 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 335.00 | 169.40 | 176.80 | 173.10 | % | 0.52 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 340.00 | 163.80 | 171.80 | 167.80 | % | 0.49 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 345.00 | 158.10 | 166.80 | 162.45 | 175.28 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 2:59:05 PM EST |
| 350.00 | 154.10 | 161.80 | 157.95 | 170.97 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 2:59:05 PM EST |
| 355.00 | 148.70 | 157.00 | 152.85 | 165.29 | 0.00 | 0.00% | 0.43 | 0 | 3 | 1.93 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 2:59:05 PM EST |
| 360.00 | 143.80 | 151.80 | 147.80 | % | 0.41 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 365.00 | 138.50 | 146.90 | 142.70 | % | 0.39 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 370.00 | 134.20 | 141.80 | 138.00 | % | 0.37 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 375.00 | 128.50 | 136.80 | 132.65 | % | 0.35 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 380.00 | 123.50 | 131.80 | 127.65 | % | 0.34 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 385.00 | 118.50 | 126.90 | 122.70 | % | 0.32 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 390.00 | 114.20 | 121.80 | 118.00 | % | 0.30 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 395.00 | 110.30 | 116.40 | 113.35 | % | 0.29 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 400.00 | 105.20 | 111.40 | 108.30 | % | 0.27 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 405.00 | 100.10 | 106.90 | 103.50 | 102.22 | 0.00 | 0.00% | 0.26 | 0 | 10 | 1.36 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 410.00 | 95.00 | 101.40 | 98.20 | 98.75 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.30 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 415.00 | 90.10 | 96.80 | 93.45 | 92.96 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 420.00 | 84.30 | 91.90 | 88.10 | 181.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 2:59:05 PM EST |
| 425.00 | 79.50 | 86.90 | 83.20 | % | 0.20 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 430.00 | 74.10 | 81.90 | 78.00 | % | 0.18 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 435.00 | 69.70 | 76.90 | 73.30 | % | 0.17 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 440.00 | 65.10 | 71.90 | 68.50 | % | 0.16 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 445.00 | 60.40 | 66.90 | 63.65 | % | 0.14 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 5/8/2026 2:59:05 PM EST | |||
| 450.00 | 55.40 | 61.70 | 58.55 | 61.30 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.87 | 1.00 | 0.00 | -0.03 | 4/30/2026 | 5/8/2026 2:59:05 PM EST |
| 455.00 | 50.30 | 56.50 | 53.40 | 55.36 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.05 | 4/24/2026 | 5/8/2026 2:59:05 PM EST |
| 457.50 | 47.40 | 54.50 | 50.95 | 47.98 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.80 | 0.99 | 0.00 | -0.06 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 460.00 | 45.10 | 52.00 | 48.55 | 45.49 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.76 | 0.99 | 0.00 | -0.11 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 462.50 | 42.80 | 49.50 | 46.15 | 43.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.14 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 465.00 | 40.30 | 47.00 | 43.65 | 43.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.72 | 0.97 | 0.00 | -0.17 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 467.50 | 37.90 | 44.50 | 41.20 | 40.66 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.69 | 0.97 | 0.00 | -0.19 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 470.00 | 35.10 | 42.00 | 38.55 | 40.32 | +2.40 | +6.33% | 0.08 | 2 | 6 | 0.67 | 0.96 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 472.50 | 32.90 | 39.70 | 36.30 | 37.88 | -0.17 | -0.45% | 0.08 | 2 | 2 | 0.65 | 0.95 | 0.00 | -0.23 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 475.00 | 30.50 | 37.50 | 34.00 | 35.65 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.63 | 0.94 | 0.01 | -0.27 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 477.50 | 29.00 | 34.90 | 31.95 | % | 0.07 | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.29 | 5/8/2026 2:59:05 PM EST | |||
| 480.00 | 25.90 | 32.60 | 29.25 | 27.18 | -1.10 | -3.89% | 0.06 | 1 | 3 | 0.57 | 0.91 | 0.01 | -0.33 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 482.50 | 24.00 | 30.30 | 27.15 | % | 0.06 | 0 | 0 | 0.56 | 0.89 | 0.01 | -0.35 | 5/8/2026 2:59:05 PM EST | |||
| 485.00 | 21.90 | 28.00 | 24.95 | 24.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.34 | 0.87 | 0.01 | -0.38 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 487.50 | 19.40 | 25.90 | 22.65 | % | 0.05 | 0 | 0 | 0.49 | 0.85 | 0.01 | -0.41 | 5/8/2026 2:59:05 PM EST | |||
| 490.00 | 17.90 | 22.90 | 20.40 | 19.00 | -4.48 | -19.08% | 0.04 | 2 | 12 | 0.48 | 0.82 | 0.01 | -0.45 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 492.50 | 16.00 | 20.60 | 18.30 | % | 0.04 | 0 | 0 | 0.36 | 0.79 | 0.01 | -0.48 | 5/8/2026 2:59:05 PM EST | |||
| 495.00 | 13.30 | 19.40 | 16.35 | 21.57 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.34 | 0.76 | 0.01 | -0.50 | 5/6/2026 | 5/8/2026 2:59:05 PM EST |
| 497.50 | 12.20 | 14.90 | 13.55 | % | 0.03 | 0 | 0 | 0.34 | 0.72 | 0.02 | -0.53 | 5/8/2026 2:59:05 PM EST | |||
| 500.00 | 11.30 | 13.20 | 12.25 | 14.05 | -1.75 | -11.08% | 0.02 | 63 | 124 | 0.27 | 0.68 | 0.02 | -0.55 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 502.50 | 9.30 | 10.80 | 10.05 | 11.00 | +0.03 | +0.28% | 0.02 | 1 | 3 | 0.29 | 0.64 | 0.02 | -0.57 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 505.00 | 8.20 | 10.30 | 9.25 | 10.30 | -1.10 | -9.65% | 0.02 | 12 | 77 | 0.29 | 0.59 | 0.02 | -0.59 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 507.50 | 7.00 | 8.10 | 7.55 | 8.71 | -1.64 | -15.85% | 0.01 | 6 | 7 | 0.28 | 0.54 | 0.02 | -0.60 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 510.00 | 6.10 | 6.80 | 6.45 | 7.30 | -1.33 | -15.42% | 0.01 | 110 | 137 | 0.26 | 0.49 | 0.02 | -0.60 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 512.50 | 5.00 | 6.20 | 5.60 | 6.35 | -3.15 | -33.16% | 0.01 | 2 | 7 | 0.28 | 0.44 | 0.02 | -0.59 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 515.00 | 3.60 | 5.80 | 4.70 | 5.07 | -2.33 | -31.49% | 0.01 | 86 | 156 | 0.29 | 0.39 | 0.02 | -0.58 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 517.50 | 3.60 | 4.40 | 4.00 | 4.03 | -2.77 | -40.74% | 0.01 | 12 | 2 | 0.28 | 0.35 | 0.02 | -0.56 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 520.00 | 2.90 | 3.50 | 3.20 | 3.50 | -2.20 | -38.60% | 0.01 | 183 | 519 | 0.30 | 0.30 | 0.02 | -0.53 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 522.50 | 2.45 | 3.40 | 2.93 | 2.85 | -0.85 | -22.98% | 0.01 | 31 | 7 | 0.29 | 0.26 | 0.02 | -0.50 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 525.00 | 1.70 | 3.00 | 2.35 | 2.35 | -1.32 | -35.97% | 0.00 | 157 | 1,140 | 0.30 | 0.23 | 0.02 | -0.47 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 527.50 | 1.60 | 2.80 | 2.20 | 2.30 | -1.13 | -32.95% | 0.00 | 12 | 11 | 0.29 | 0.20 | 0.01 | -0.43 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 530.00 | 1.30 | 2.00 | 1.65 | 1.70 | -1.25 | -42.38% | 0.00 | 49 | 211 | 0.31 | 0.17 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 532.50 | 1.10 | 2.40 | 1.75 | 1.64 | -0.45 | -21.54% | 0.00 | 5 | 3 | 0.32 | 0.14 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 535.00 | 0.90 | 1.90 | 1.40 | 1.46 | -0.37 | -20.22% | 0.00 | 22 | 75 | 0.31 | 0.12 | 0.01 | -0.31 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 537.50 | 0.95 | 2.40 | 1.68 | 1.07 | -0.90 | -45.69% | 0.00 | 5 | 18 | 0.35 | 0.10 | 0.01 | -0.28 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 540.00 | 0.55 | 1.25 | 0.90 | 0.97 | -0.33 | -25.39% | 0.00 | 296 | 127 | 0.32 | 0.08 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 542.50 | 0.45 | 1.65 | 1.05 | 0.80 | -0.33 | -29.21% | 0.00 | 5 | 10 | 0.77 | 0.07 | 0.01 | -0.21 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 545.00 | 0.35 | 0.95 | 0.65 | 0.72 | -0.28 | -28.00% | 0.00 | 18 | 79 | 0.34 | 0.05 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 547.50 | 0.30 | 2.80 | 1.55 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.39 | 0.04 | 0.00 | -0.15 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 550.00 | 0.45 | 0.80 | 0.63 | 0.55 | -0.26 | -32.10% | 0.00 | 30 | 1,799 | 0.35 | 0.03 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 552.50 | 0.05 | 3.40 | 1.73 | 0.70 | -0.14 | -16.67% | 0.00 | 59 | 18 | 0.38 | 0.03 | 0.00 | -0.11 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 555.00 | 0.00 | 0.75 | 0.38 | 0.53 | -0.02 | -3.64% | 0.00 | 22 | 194 | 0.35 | 0.02 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 557.50 | 0.10 | 3.70 | 1.90 | 0.47 | -0.13 | -21.67% | 0.00 | 24 | 18 | 1.71 | 0.02 | 0.00 | -0.07 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 560.00 | 0.05 | 0.40 | 0.23 | 0.35 | -0.10 | -22.23% | 0.00 | 14 | 394 | 0.37 | 0.01 | 0.00 | -0.06 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 562.50 | 0.00 | 4.80 | 2.40 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.73 | 0.01 | 0.00 | -0.03 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 565.00 | 0.00 | 0.35 | 0.18 | 0.32 | -0.08 | -20.00% | 0.00 | 6 | 254 | 0.35 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 567.50 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.77 | 0.00 | 0.00 | -0.02 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 570.00 | 0.00 | 0.40 | 0.20 | 0.28 | +0.08 | +40.00% | 0.00 | 1 | 43 | 0.43 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 572.50 | 0.10 | 4.80 | 2.45 | 0.25 | +0.20 | +400.00% | 0.00 | 18 | 8 | 0.67 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 575.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 449 | 0.48 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 577.50 | 0.00 | 1.70 | 0.85 | 0.30 | +0.05 | +20.00% | 0.00 | 6 | 28 | 0.60 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 580.00 | 0.20 | 0.80 | 0.50 | 0.42 | -0.10 | -19.24% | 0.00 | 30 | 84 | 0.48 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 582.50 | 0.00 | 4.80 | 2.40 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.89 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 585.00 | 0.05 | 0.95 | 0.50 | 2.24 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.51 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 2:59:05 PM 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 | 0.00 | 5/6/2026 | 5/8/2026 2:59:05 PM EST |
| 590.00 | 0.00 | 1.45 | 0.73 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.71 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 2:59:05 PM 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 | 0.00 | 5/6/2026 | 5/8/2026 2:59:05 PM EST |
| 595.00 | 0.00 | 0.45 | 0.23 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.62 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 2:59:05 PM 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 | 0.00 | 5/6/2026 | 5/8/2026 2:59:05 PM EST |
| 600.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 27 | 497 | 0.51 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 2:59:05 PM 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 | 0.00 | 5/4/2026 | 5/8/2026 2:59:05 PM 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 | 0.00 | 4/24/2026 | 5/8/2026 2:59:05 PM EST |
| 607.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 610.00 | 0.00 | 1.00 | 0.50 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 217 | 0.70 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 2:59:05 PM 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 2:59:05 PM EST |
| 615.00 | 0.00 | 2.85 | 1.43 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 2:59:05 PM EST |
| 617.50 | 0.00 | 4.80 | 2.40 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 2:59:05 PM EST |
| 620.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.08 | -44.45% | 0.00 | 4 | 301 | 0.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 2:59:05 PM 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 2:59:05 PM EST |
| 625.00 | 0.00 | 0.25 | 0.13 | 0.30 | +0.13 | +76.48% | 0.00 | 9 | 68 | 0.67 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 2:59:05 PM 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 2:59:05 PM EST |
| 630.00 | 0.00 | 1.25 | 0.63 | 0.15 | -0.35 | -70.00% | 0.00 | 6 | 326 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 2:59:05 PM 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 2:59:05 PM 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 2:59:05 PM 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 2:59:05 PM EST |
| 650.00 | 0.00 | 0.70 | 0.35 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 2:59:05 PM EST |
| 655.00 | 0.00 | 4.80 | 2.40 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 2:59:05 PM 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 2:59:05 PM EST |
| 665.00 | 0.00 | 1.30 | 0.65 | 0.53 | -1.80 | -77.26% | 0.00 | 7 | 44 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 2:59:05 PM 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 2:59:05 PM 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 2:59:05 PM EST |
| 680.00 | 0.00 | 0.30 | 0.15 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.92 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 2:59:05 PM EST |
| 685.00 | 0.00 | 0.05 | 0.03 | 0.05 | -1.22 | -96.07% | 0.00 | 18 | 30 | 0.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 690.00 | 0.00 | 4.80 | 2.40 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.57 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 2:59:05 PM 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 2:59:05 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.62 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 2:59:05 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.65 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 2:59:05 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 2:59:05 PM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | 4.06 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 2:59:05 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 2:59:05 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 2:59:05 PM EST |
| 730.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.77 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 2:59:05 PM EST |
| 735.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.80 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 2:59:05 PM EST |
| 740.00 | 0.00 | 4.80 | 2.40 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.82 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 2:59:05 PM EST |
| 745.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 2:59:05 PM 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 2:59:05 PM EST |
| 755.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 2:59:05 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 2:59:05 PM EST |
| 765.00 | 0.00 | 4.80 | 2.40 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 2:59:05 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.96 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 2:59:05 PM EST |
| 775.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 2:59:05 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 785.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 795.00 | 0.00 | 4.80 | 2.40 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.07 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 2:59:05 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 146 | 1.12 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 2:59:05 PM EST |
| 805.00 | 0.00 | 4.80 | 2.40 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 2:59:05 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.13 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/8/2026 2:59:05 PM EST |
| 815.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 2:59:05 PM EST |
| 825.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 19 | 2.20 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 2:59:05 PM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 2:59:05 PM EST |
| 835.00 | 0.00 | 4.80 | 2.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 2:59:05 PM EST |
| 840.00 | 0.00 | 4.80 | 2.40 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 2:59:05 PM EST |
| 845.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 2:59:05 PM EST |
| 855.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 2:59:05 PM EST |
| 865.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/8/2026 2:59:05 PM EST |
| 875.00 | 0.00 | 4.80 | 2.40 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 2:59:05 PM EST |
| 880.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.33 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 2:59:05 PM EST |
| 885.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.34 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 2:59:05 PM EST |
| 890.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.35 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 2:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 305.00 | 0.00 | 1.70 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 1.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 2:59:05 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 2:59:05 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 2:59:05 PM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 2:59:05 PM EST |
| 340.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.01 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 2:59:05 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 360.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 2:59:05 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 2:59:05 PM EST |
| 395.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 2:59:05 PM EST |
| 400.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.03 | -23.08% | 0.00 | 1 | 145 | 0.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 405.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 2:59:05 PM EST |
| 410.00 | 0.00 | 1.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.91 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 2:59:05 PM EST |
| 415.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.87 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 2:59:05 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.21 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 2:59:05 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 2:59:05 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.10 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 2:59:05 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 2:59:05 PM EST |
| 440.00 | 0.00 | 1.20 | 0.60 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 2:59:05 PM EST |
| 445.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.13 | -72.23% | 0.00 | 5 | 153 | 0.57 | 0.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 450.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 51 | 0.48 | 0.00 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 455.00 | 0.00 | 0.65 | 0.33 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.49 | -0.01 | 0.00 | -0.05 | 5/6/2026 | 5/8/2026 2:59:05 PM EST |
| 457.50 | 0.00 | 1.20 | 0.60 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.54 | -0.01 | 0.00 | -0.06 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 460.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.41 | -0.01 | 0.00 | -0.11 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 462.50 | 0.05 | 0.95 | 0.50 | 0.40 | -0.14 | -25.93% | 0.00 | 10 | 4 | 0.38 | -0.02 | 0.00 | -0.14 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 465.00 | 0.05 | 0.50 | 0.28 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.33 | -0.03 | 0.00 | -0.17 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 467.50 | 0.00 | 0.50 | 0.25 | 0.35 | -0.46 | -56.79% | 0.00 | 1 | 24 | 0.33 | -0.03 | 0.00 | -0.19 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 470.00 | 0.00 | 0.65 | 0.33 | 0.49 | -0.26 | -34.67% | 0.00 | 26 | 364 | 0.35 | -0.04 | 0.00 | -0.21 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 472.50 | 0.20 | 1.10 | 0.65 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.34 | -0.05 | 0.00 | -0.23 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 475.00 | 0.30 | 0.90 | 0.60 | 0.60 | -0.10 | -14.29% | 0.00 | 18 | 186 | 0.31 | -0.06 | 0.01 | -0.27 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 477.50 | 0.40 | 1.10 | 0.75 | 0.67 | % | 0.00 | 15 | 0 | 0.31 | -0.08 | 0.01 | -0.29 | 5/8/2026 | 5/8/2026 2:59:05 PM EST | |
| 480.00 | 0.60 | 1.20 | 0.90 | 0.95 | -0.05 | -5.00% | 0.00 | 27 | 337 | 0.30 | -0.09 | 0.01 | -0.33 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 482.50 | 0.90 | 1.60 | 1.25 | 1.05 | -0.54 | -33.97% | 0.00 | 8 | 15 | 0.31 | -0.11 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 485.00 | 0.95 | 3.30 | 2.13 | 1.15 | -1.72 | -59.93% | 0.00 | 26 | 130 | 0.30 | -0.13 | 0.01 | -0.38 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 487.50 | 1.30 | 1.85 | 1.58 | 1.63 | -0.52 | -24.19% | 0.00 | 7 | 2 | 0.29 | -0.15 | 0.01 | -0.41 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 490.00 | 1.55 | 2.80 | 2.18 | 2.24 | -0.46 | -17.04% | 0.00 | 40 | 246 | 0.29 | -0.18 | 0.01 | -0.45 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 492.50 | 1.65 | 3.00 | 2.33 | 2.37 | +0.22 | +10.24% | 0.00 | 10 | 2 | 0.28 | -0.21 | 0.01 | -0.48 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 495.00 | 2.95 | 3.40 | 3.18 | 3.07 | +0.24 | +8.49% | 0.01 | 30 | 318 | 0.29 | -0.24 | 0.01 | -0.50 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 497.50 | 3.60 | 4.50 | 4.05 | 4.00 | +0.30 | +8.11% | 0.01 | 10 | 3 | 0.28 | -0.28 | 0.02 | -0.53 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 500.00 | 4.40 | 5.60 | 5.00 | 4.50 | 0.00 | 0.00% | 0.01 | 42 | 294 | 0.29 | -0.32 | 0.02 | -0.55 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 502.50 | 5.20 | 6.70 | 5.95 | 5.83 | +0.33 | +6.00% | 0.01 | 18 | 2 | 0.29 | -0.36 | 0.02 | -0.57 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 505.00 | 6.30 | 7.40 | 6.85 | 6.85 | +0.90 | +15.13% | 0.01 | 15 | 126 | 0.28 | -0.41 | 0.02 | -0.59 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 507.50 | 7.40 | 8.70 | 8.05 | 8.22 | -0.88 | -9.67% | 0.02 | 11 | 8 | 0.29 | -0.46 | 0.02 | -0.60 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 510.00 | 8.80 | 10.10 | 9.45 | 9.00 | -0.39 | -4.16% | 0.02 | 30 | 107 | 0.28 | -0.51 | 0.02 | -0.60 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 512.50 | 10.40 | 11.70 | 11.05 | 10.00 | -0.80 | -7.41% | 0.02 | 2 | 1 | 0.30 | -0.56 | 0.02 | -0.59 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 515.00 | 11.50 | 13.50 | 12.50 | 11.08 | -0.22 | -1.95% | 0.02 | 20 | 201 | 0.28 | -0.61 | 0.02 | -0.58 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 517.50 | 13.80 | 15.20 | 14.50 | 12.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.31 | -0.65 | 0.02 | -0.56 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 520.00 | 13.40 | 18.90 | 16.15 | 14.93 | -1.57 | -9.52% | 0.03 | 2 | 53 | 0.28 | -0.70 | 0.02 | -0.53 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 522.50 | 15.20 | 20.00 | 17.60 | 17.03 | -1.65 | -8.84% | 0.03 | 1 | 1 | 0.23 | -0.74 | 0.02 | -0.50 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 525.00 | 17.00 | 21.80 | 19.40 | 20.10 | +2.30 | +12.93% | 0.04 | 13 | 32 | 0.31 | -0.77 | 0.02 | -0.47 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 527.50 | 18.00 | 24.00 | 21.00 | % | 0.04 | 0 | 0 | 0.36 | -0.81 | 0.01 | -0.43 | 5/8/2026 2:59:05 PM EST | |||
| 530.00 | 21.10 | 26.70 | 23.90 | 23.82 | -2.18 | -8.39% | 0.05 | 1 | 250 | 0.43 | -0.83 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 532.50 | 22.30 | 28.50 | 25.40 | % | 0.05 | 0 | 0 | 0.43 | -0.86 | 0.01 | -0.35 | 5/8/2026 2:59:05 PM EST | |||
| 535.00 | 24.80 | 31.30 | 28.05 | 24.50 | +1.35 | +5.84% | 0.05 | 1 | 57 | 0.40 | -0.88 | 0.01 | -0.31 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 537.50 | 27.00 | 33.90 | 30.45 | % | 0.06 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.28 | 5/8/2026 2:59:05 PM EST | |||
| 540.00 | 29.50 | 35.90 | 32.70 | 31.75 | +1.45 | +4.79% | 0.06 | 3 | 152 | 0.47 | -0.92 | 0.01 | -0.24 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 542.50 | 32.30 | 38.40 | 35.35 | % | 0.07 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.21 | 5/8/2026 2:59:05 PM EST | |||
| 545.00 | 34.20 | 41.00 | 37.60 | 35.30 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.50 | -0.95 | 0.01 | -0.18 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 547.50 | 36.30 | 43.50 | 39.90 | % | 0.07 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.15 | 5/8/2026 2:59:05 PM EST | |||
| 550.00 | 39.00 | 45.90 | 42.45 | 39.39 | +1.58 | +4.18% | 0.08 | 1 | 209 | 0.46 | -0.97 | 0.00 | -0.13 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 552.50 | 41.40 | 48.40 | 44.90 | % | 0.08 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.11 | 5/8/2026 2:59:05 PM EST | |||
| 555.00 | 44.00 | 50.60 | 47.30 | 44.35 | 0.00 | 0.00% | 0.09 | 0 | 210 | 0.47 | -0.98 | 0.00 | -0.09 | 5/5/2026 | 5/8/2026 2:59:05 PM EST |
| 557.50 | 46.70 | 53.30 | 50.00 | % | 0.09 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.07 | 5/8/2026 2:59:05 PM EST | |||
| 560.00 | 49.00 | 55.60 | 52.30 | 49.50 | 0.00 | 0.00% | 0.09 | 0 | 86 | 0.58 | -0.99 | 0.00 | -0.06 | 5/6/2026 | 5/8/2026 2:59:05 PM EST |
| 562.50 | 51.30 | 58.20 | 54.75 | % | 0.10 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.03 | 5/8/2026 2:59:05 PM EST | |||
| 565.00 | 54.00 | 59.90 | 56.95 | 57.60 | +3.50 | +6.47% | 0.10 | 12 | 43 | 0.63 | -0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 567.50 | 56.10 | 63.00 | 59.55 | % | 0.10 | 0 | 0 | 0.66 | -1.00 | 0.00 | -0.02 | 5/8/2026 2:59:05 PM EST | |||
| 570.00 | 58.90 | 65.70 | 62.30 | 50.62 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.66 | -1.00 | 0.00 | -0.02 | 5/4/2026 | 5/8/2026 2:59:05 PM EST |
| 572.50 | 61.30 | 68.00 | 64.65 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 5/8/2026 2:59:05 PM EST | |||
| 575.00 | 64.00 | 70.70 | 67.35 | 63.89 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.67 | -1.00 | 0.00 | -0.01 | 4/28/2026 | 5/8/2026 2:59:05 PM EST |
| 577.50 | 66.10 | 73.00 | 69.55 | % | 0.12 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 5/8/2026 2:59:05 PM EST | |||
| 580.00 | 69.40 | 76.00 | 72.70 | 72.11 | -4.68 | -6.10% | 0.13 | 1 | 26 | 0.62 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 2:59:05 PM EST |
| 582.50 | 71.00 | 80.00 | 75.50 | 58.19 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 2:59:05 PM EST |
| 585.00 | 74.00 | 82.20 | 78.10 | 74.20 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.91 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 2:59:05 PM EST |
| 587.50 | 76.00 | 83.00 | 79.50 | 83.44 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 2:59:05 PM EST |
| 590.00 | 79.00 | 86.00 | 82.50 | 77.50 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.79 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 592.50 | 81.00 | 89.90 | 85.45 | 23.90 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 2:59:05 PM EST |
| 595.00 | 84.40 | 92.40 | 88.40 | 80.50 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.98 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 2:59:05 PM EST |
| 597.50 | 86.30 | 93.00 | 89.65 | 39.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.86 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 2:59:05 PM EST |
| 600.00 | 89.00 | 95.50 | 92.25 | 87.52 | 0.00 | 0.00% | 0.15 | 0 | 25 | 0.89 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 602.50 | 91.00 | 98.00 | 94.50 | 86.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 2:59:05 PM EST |
| 605.00 | 94.40 | 102.30 | 98.35 | 84.61 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 2:59:05 PM EST |
| 607.50 | 96.00 | 103.00 | 99.50 | 96.73 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 2:59:05 PM EST |
| 610.00 | 99.00 | 105.60 | 102.30 | 99.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 2:59:05 PM EST |
| 612.50 | 101.00 | 107.80 | 104.40 | 94.81 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 2:59:05 PM EST |
| 615.00 | 104.00 | 110.50 | 107.25 | 102.60 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 617.50 | 106.00 | 113.00 | 109.50 | % | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 620.00 | 109.00 | 115.70 | 112.35 | 95.67 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 2:59:05 PM EST |
| 622.50 | 111.60 | 117.70 | 114.65 | 105.91 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 2:59:05 PM EST |
| 625.00 | 114.00 | 120.70 | 117.35 | 108.38 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 2:59:05 PM EST |
| 627.50 | 116.30 | 123.00 | 119.65 | 118.90 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 2:59:05 PM EST |
| 630.00 | 119.00 | 125.60 | 122.30 | 121.37 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 2:59:05 PM EST |
| 635.00 | 124.00 | 130.70 | 127.35 | 125.73 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 2:59:05 PM EST |
| 640.00 | 129.00 | 135.70 | 132.35 | 127.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.10 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 2:59:05 PM EST |
| 645.00 | 134.00 | 142.40 | 138.20 | 110.83 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 2:59:05 PM EST |
| 650.00 | 139.00 | 147.80 | 143.40 | 124.75 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 2:59:05 PM EST |
| 655.00 | 144.00 | 153.00 | 148.50 | 46.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 2:59:05 PM EST |
| 660.00 | 149.00 | 155.70 | 152.35 | 106.55 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 2:59:05 PM EST |
| 665.00 | 154.00 | 160.70 | 157.35 | 62.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 2:59:05 PM EST |
| 670.00 | 159.00 | 165.70 | 162.35 | 64.35 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 2:59:05 PM EST |
| 675.00 | 164.00 | 172.70 | 168.35 | 145.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 2:59:05 PM EST |
| 680.00 | 169.00 | 175.40 | 172.20 | 66.05 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 2:59:05 PM EST |
| 685.00 | 174.00 | 180.70 | 177.35 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 690.00 | 179.00 | 185.70 | 182.35 | % | 0.26 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 695.00 | 184.00 | 192.10 | 188.05 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 700.00 | 188.70 | 198.00 | 193.35 | % | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 705.00 | 193.50 | 202.00 | 197.75 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 710.00 | 198.40 | 208.00 | 203.20 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 715.00 | 203.50 | 212.60 | 208.05 | % | 0.29 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 720.00 | 208.50 | 217.50 | 213.00 | 190.97 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 2:59:05 PM EST |
| 725.00 | 213.50 | 223.00 | 218.25 | 195.99 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 2:59:05 PM EST |
| 730.00 | 218.50 | 227.20 | 222.85 | % | 0.31 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 735.00 | 223.40 | 232.60 | 228.00 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 740.00 | 228.50 | 237.10 | 232.80 | % | 0.31 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 745.00 | 233.50 | 242.10 | 237.80 | % | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 750.00 | 238.40 | 248.00 | 243.20 | % | 0.32 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 755.00 | 243.50 | 252.40 | 247.95 | % | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 760.00 | 248.50 | 257.50 | 253.00 | 130.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 2:59:05 PM EST |
| 765.00 | 253.50 | 263.00 | 258.25 | 134.87 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 2:59:05 PM EST |
| 770.00 | 258.40 | 268.00 | 263.20 | % | 0.34 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 775.00 | 263.40 | 273.00 | 268.20 | % | 0.35 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 780.00 | 268.50 | 277.10 | 272.80 | % | 0.35 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 785.00 | 273.50 | 283.00 | 278.25 | % | 0.35 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 790.00 | 278.50 | 287.80 | 283.15 | % | 0.36 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 795.00 | 283.40 | 292.60 | 288.00 | % | 0.36 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 800.00 | 288.50 | 297.30 | 292.90 | % | 0.37 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 805.00 | 293.40 | 302.90 | 298.15 | % | 0.37 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 810.00 | 298.50 | 307.40 | 302.95 | % | 0.37 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 815.00 | 303.50 | 310.70 | 307.10 | % | 0.38 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 820.00 | 308.50 | 318.00 | 313.25 | % | 0.38 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 825.00 | 313.50 | 322.70 | 318.10 | % | 0.39 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 830.00 | 319.30 | 327.60 | 323.45 | % | 0.39 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 835.00 | 323.40 | 332.50 | 327.95 | % | 0.39 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 840.00 | 328.50 | 337.00 | 332.75 | % | 0.40 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 845.00 | 333.50 | 343.00 | 338.25 | % | 0.40 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 850.00 | 338.40 | 347.50 | 342.95 | % | 0.40 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 855.00 | 343.50 | 353.00 | 348.25 | % | 0.41 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 860.00 | 348.50 | 357.50 | 353.00 | % | 0.41 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 865.00 | 353.70 | 362.40 | 358.05 | % | 0.41 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 870.00 | 358.50 | 365.70 | 362.10 | % | 0.42 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 875.00 | 363.50 | 373.00 | 368.25 | % | 0.42 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 880.00 | 368.50 | 378.00 | 373.25 | % | 0.42 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 885.00 | 374.30 | 382.40 | 378.35 | % | 0.43 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST | |||
| 890.00 | 378.50 | 388.00 | 383.25 | % | 0.43 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/8/2026 2:59:05 PM EST |