Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $385.76 as of 5/29/2026 2:46:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 194.00 | 197.10 | 195.55 | % | 1.09 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 185.00 | 189.00 | 192.50 | 190.75 | % | 1.03 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 190.00 | 184.10 | 187.50 | 185.80 | % | 0.98 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 195.00 | 179.10 | 182.50 | 180.80 | % | 0.93 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 200.00 | 174.10 | 177.30 | 175.70 | % | 0.88 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 205.00 | 169.00 | 171.70 | 170.35 | % | 0.83 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 210.00 | 164.10 | 167.60 | 165.85 | % | 0.79 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 215.00 | 159.10 | 162.50 | 160.80 | % | 0.75 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 220.00 | 154.10 | 156.80 | 155.45 | % | 0.71 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 225.00 | 149.10 | 151.70 | 150.40 | % | 0.67 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 230.00 | 144.10 | 147.50 | 145.80 | % | 0.63 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 235.00 | 139.10 | 141.80 | 140.45 | % | 0.60 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 240.00 | 134.10 | 137.30 | 135.70 | % | 0.57 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 245.00 | 129.10 | 132.20 | 130.65 | % | 0.53 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 250.00 | 124.10 | 127.20 | 125.65 | % | 0.50 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 255.00 | 119.10 | 122.60 | 120.85 | % | 0.47 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 260.00 | 114.10 | 117.50 | 115.80 | % | 0.45 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 265.00 | 109.10 | 112.00 | 110.55 | % | 0.42 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 270.00 | 104.20 | 107.10 | 105.65 | % | 0.39 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 275.00 | 99.20 | 102.20 | 100.70 | % | 0.37 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 280.00 | 94.10 | 97.60 | 95.85 | % | 0.34 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 285.00 | 89.20 | 92.20 | 90.70 | % | 0.32 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 290.00 | 84.20 | 87.40 | 85.80 | % | 0.30 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 295.00 | 79.20 | 82.00 | 80.60 | 59.95 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:58:40 PM EST |
| 300.00 | 74.20 | 76.90 | 75.55 | 57.09 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:58:40 PM EST |
| 305.00 | 69.20 | 72.00 | 70.60 | % | 0.23 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 310.00 | 64.20 | 67.10 | 65.65 | 60.75 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.98 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:58:40 PM EST |
| 315.00 | 59.10 | 62.20 | 60.65 | % | 0.19 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 320.00 | 54.10 | 57.20 | 55.65 | 43.75 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.84 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:58:40 PM EST |
| 322.50 | 51.60 | 54.80 | 53.20 | % | 0.16 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 325.00 | 49.10 | 52.40 | 50.75 | 28.33 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:58:40 PM EST |
| 327.50 | 46.70 | 49.60 | 48.15 | % | 0.15 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 330.00 | 44.20 | 47.50 | 45.85 | 25.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.70 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:58:40 PM EST |
| 332.50 | 41.70 | 44.80 | 43.25 | % | 0.13 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 335.00 | 39.30 | 42.40 | 40.85 | % | 0.12 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 337.50 | 36.80 | 40.00 | 38.40 | % | 0.11 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 340.00 | 34.30 | 37.60 | 35.95 | 20.62 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.57 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:58:40 PM EST |
| 342.50 | 31.80 | 34.60 | 33.20 | % | 0.10 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:58:40 PM EST | |||
| 345.00 | 29.40 | 32.40 | 30.90 | 18.19 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.57 | 0.98 | 0.00 | -0.03 | 5/19/2026 | 5/29/2026 1:58:40 PM EST |
| 347.50 | 27.00 | 30.20 | 28.60 | % | 0.08 | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.05 | 5/29/2026 1:58:40 PM EST | |||
| 350.00 | 24.60 | 27.70 | 26.15 | % | 0.07 | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.09 | 5/29/2026 1:58:40 PM EST | |||
| 352.50 | 22.20 | 25.20 | 23.70 | % | 0.07 | 0 | 0 | 0.50 | 0.94 | 0.01 | -0.12 | 5/29/2026 1:58:40 PM EST | |||
| 355.00 | 19.90 | 22.80 | 21.35 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.47 | 0.91 | 0.01 | -0.16 | 5/6/2026 | 5/29/2026 1:58:40 PM EST |
| 357.50 | 17.70 | 20.70 | 19.20 | 29.06 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.40 | 0.88 | 0.01 | -0.20 | 5/28/2026 | 5/29/2026 1:58:40 PM EST |
| 360.00 | 15.60 | 18.90 | 17.25 | 26.64 | 0.00 | 0.00% | 0.05 | 0 | 46 | 0.39 | 0.85 | 0.02 | -0.24 | 5/28/2026 | 5/29/2026 1:58:40 PM EST |
| 362.50 | 13.40 | 16.40 | 14.90 | 11.40 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | 0.81 | 0.02 | -0.28 | 5/22/2026 | 5/29/2026 1:58:40 PM EST |
| 365.00 | 11.70 | 14.90 | 13.30 | 10.50 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.30 | 0.76 | 0.02 | -0.32 | 5/20/2026 | 5/29/2026 1:58:40 PM EST |
| 367.50 | 9.80 | 12.20 | 11.00 | 9.69 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.33 | 0.71 | 0.02 | -0.35 | 5/20/2026 | 5/29/2026 1:58:40 PM EST |
| 370.00 | 8.60 | 11.20 | 9.90 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 371 | 0.33 | 0.65 | 0.02 | -0.38 | 5/21/2026 | 5/29/2026 1:58:40 PM EST |
| 372.50 | 7.00 | 9.00 | 8.00 | 8.35 | -4.25 | -33.73% | 0.02 | 1 | 8 | 0.31 | 0.59 | 0.03 | -0.40 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 375.00 | 5.70 | 7.80 | 6.75 | 6.70 | 0.00 | 0.00% | 0.02 | 0 | 17 | 0.31 | 0.52 | 0.03 | -0.40 | 5/26/2026 | 5/29/2026 1:58:40 PM EST |
| 377.50 | 4.40 | 6.20 | 5.30 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.31 | 0.45 | 0.03 | -0.40 | 5/19/2026 | 5/29/2026 1:58:40 PM EST |
| 380.00 | 3.50 | 5.10 | 4.30 | 5.60 | -5.00 | -47.17% | 0.01 | 1 | 27 | 0.30 | 0.39 | 0.03 | -0.38 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 382.50 | 2.55 | 4.00 | 3.28 | 4.67 | -2.73 | -36.90% | 0.01 | 1 | 9 | 0.30 | 0.32 | 0.02 | -0.36 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 385.00 | 1.90 | 3.40 | 2.65 | 3.29 | -3.91 | -54.31% | 0.01 | 29 | 39 | 0.30 | 0.26 | 0.02 | -0.32 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 387.50 | 1.45 | 2.60 | 2.03 | 1.77 | -2.73 | -60.67% | 0.01 | 121 | 1 | 0.30 | 0.21 | 0.02 | -0.29 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 390.00 | 0.20 | 1.65 | 0.93 | 1.50 | -2.80 | -65.12% | 0.00 | 132 | 36 | 0.24 | 0.16 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 392.50 | 0.60 | 3.00 | 1.80 | 1.61 | -2.04 | -55.89% | 0.00 | 2 | 4 | 0.32 | 0.13 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 395.00 | 0.05 | 1.20 | 0.63 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.45 | 0.10 | 0.01 | -0.17 | 5/28/2026 | 5/29/2026 1:58:40 PM EST |
| 397.50 | 0.10 | 2.15 | 1.13 | 0.50 | -1.65 | -76.75% | 0.00 | 85 | 5 | 0.32 | 0.07 | 0.01 | -0.13 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 400.00 | 0.05 | 2.45 | 1.25 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.49 | 0.05 | 0.01 | -0.10 | 5/28/2026 | 5/29/2026 1:58:40 PM EST |
| 402.50 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.01 | -0.08 | 5/29/2026 1:58:40 PM EST | |||
| 405.00 | 0.00 | 2.30 | 1.15 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.53 | 0.02 | 0.00 | -0.06 | 5/28/2026 | 5/29/2026 1:58:40 PM EST |
| 407.50 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.04 | 5/29/2026 1:58:40 PM EST | |||
| 410.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.03 | 5/29/2026 1:58:40 PM EST | |||
| 412.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.02 | 5/29/2026 1:58:40 PM EST | |||
| 415.00 | 0.00 | 0.10 | 0.05 | 0.50 | +0.35 | +233.34% | 0.00 | 2 | 1 | 0.33 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 417.50 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 5/29/2026 1:58:40 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 5/29/2026 1:58:40 PM EST | |||
| 422.50 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 425.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/29/2026 1:58:40 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 1:58:40 PM EST |
| 435.00 | 0.00 | 2.05 | 1.03 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 1:58:40 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 445.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 450.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 1:58:40 PM EST |
| 455.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 200.00 | 0.00 | 2.10 | 1.05 | 0.26 | % | 0.01 | 1 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:40 PM EST | |
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:40 PM EST |
| 215.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:40 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:40 PM EST |
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 245.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:40 PM EST |
| 265.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 270.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 275.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:40 PM EST |
| 280.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 285.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 290.00 | 0.00 | 2.10 | 1.05 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/29/2026 1:58:40 PM EST |
| 295.00 | 0.00 | 2.10 | 1.05 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 1:58:40 PM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 305.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:58:40 PM EST |
| 315.00 | 0.00 | 0.10 | 0.05 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:58:40 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:58:40 PM EST |
| 322.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 325.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 327.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.77 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:58:40 PM EST |
| 332.50 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 335.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:40 PM EST |
| 337.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.64 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:58:40 PM EST |
| 342.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 5/29/2026 1:58:40 PM EST | |||
| 345.00 | 0.00 | 1.00 | 0.50 | 0.35 | +0.05 | +16.67% | 0.00 | 3 | 9 | 0.36 | -0.01 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 347.50 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.44 | -0.03 | 0.01 | -0.05 | 5/29/2026 1:58:40 PM EST | |||
| 350.00 | 0.00 | 1.10 | 0.55 | 0.40 | -0.20 | -33.34% | 0.00 | 5 | 12 | 0.33 | -0.04 | 0.01 | -0.09 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 352.50 | 0.25 | 1.15 | 0.70 | 0.81 | -1.89 | -70.00% | 0.00 | 4 | 1 | 0.30 | -0.06 | 0.01 | -0.12 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 355.00 | 0.45 | 1.00 | 0.73 | 0.85 | -0.42 | -33.08% | 0.00 | 809 | 8 | 0.35 | -0.09 | 0.01 | -0.16 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 357.50 | 0.60 | 1.20 | 0.90 | 1.00 | % | 0.00 | 56 | 0 | 0.34 | -0.12 | 0.01 | -0.20 | 5/29/2026 | 5/29/2026 1:58:40 PM EST | |
| 360.00 | 0.10 | 3.40 | 1.75 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.31 | -0.15 | 0.02 | -0.24 | 5/27/2026 | 5/29/2026 1:58:40 PM EST |
| 362.50 | 0.45 | 2.85 | 1.65 | 1.71 | % | 0.00 | 1 | 0 | 0.29 | -0.19 | 0.02 | -0.28 | 5/29/2026 | 5/29/2026 1:58:40 PM EST | |
| 365.00 | 0.95 | 3.20 | 2.08 | 2.16 | +0.97 | +81.52% | 0.01 | 1 | 4 | 0.27 | -0.24 | 0.02 | -0.32 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 367.50 | 2.25 | 3.90 | 3.08 | % | 0.01 | 0 | 0 | 0.30 | -0.29 | 0.02 | -0.35 | 5/29/2026 1:58:40 PM EST | |||
| 370.00 | 2.90 | 4.70 | 3.80 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.30 | -0.35 | 0.02 | -0.38 | 5/28/2026 | 5/29/2026 1:58:40 PM EST |
| 372.50 | 3.70 | 5.60 | 4.65 | 2.00 | +0.69 | +52.68% | 0.01 | 15 | 2 | 0.29 | -0.41 | 0.03 | -0.40 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 375.00 | 4.60 | 6.70 | 5.65 | 5.59 | +3.21 | +134.88% | 0.02 | 9 | 14 | 0.29 | -0.48 | 0.03 | -0.40 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 377.50 | 5.70 | 7.90 | 6.80 | 2.26 | 0.00 | 0.00% | 0.02 | 0 | 130 | 0.28 | -0.55 | 0.03 | -0.40 | 5/28/2026 | 5/29/2026 1:58:40 PM EST |
| 380.00 | 6.90 | 9.30 | 8.10 | 5.73 | +1.23 | +27.34% | 0.02 | 7 | 7 | 0.28 | -0.61 | 0.03 | -0.38 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 382.50 | 8.40 | 10.90 | 9.65 | 4.20 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.28 | -0.68 | 0.02 | -0.36 | 5/28/2026 | 5/29/2026 1:58:40 PM EST |
| 385.00 | 10.00 | 12.70 | 11.35 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.27 | -0.74 | 0.02 | -0.32 | 5/28/2026 | 5/29/2026 1:58:40 PM EST |
| 387.50 | 11.80 | 15.40 | 13.60 | 6.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.30 | -0.79 | 0.02 | -0.29 | 5/28/2026 | 5/29/2026 1:58:40 PM EST |
| 390.00 | 14.80 | 17.40 | 16.10 | 16.18 | +5.67 | +53.95% | 0.04 | 1 | 2 | 0.29 | -0.84 | 0.02 | -0.24 | 5/29/2026 | 5/29/2026 1:58:40 PM EST |
| 392.50 | 16.10 | 19.50 | 17.80 | % | 0.05 | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.20 | 5/29/2026 1:58:40 PM EST | |||
| 395.00 | 18.30 | 21.80 | 20.05 | % | 0.05 | 0 | 0 | 0.41 | -0.90 | 0.01 | -0.17 | 5/29/2026 1:58:40 PM EST | |||
| 397.50 | 20.40 | 24.00 | 22.20 | % | 0.06 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.13 | 5/29/2026 1:58:40 PM EST | |||
| 400.00 | 23.00 | 26.50 | 24.75 | % | 0.06 | 0 | 0 | 0.45 | -0.95 | 0.01 | -0.10 | 5/29/2026 1:58:40 PM EST | |||
| 402.50 | 25.40 | 28.90 | 27.15 | % | 0.07 | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.08 | 5/29/2026 1:58:40 PM EST | |||
| 405.00 | 27.80 | 31.30 | 29.55 | 48.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.06 | 5/6/2026 | 5/29/2026 1:58:40 PM EST |
| 407.50 | 30.20 | 33.80 | 32.00 | % | 0.08 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.04 | 5/29/2026 1:58:40 PM EST | |||
| 410.00 | 32.70 | 36.20 | 34.45 | % | 0.08 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.03 | 5/29/2026 1:58:40 PM EST | |||
| 412.50 | 35.10 | 38.70 | 36.90 | % | 0.09 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 5/29/2026 1:58:40 PM EST | |||
| 415.00 | 37.80 | 41.20 | 39.50 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:58:40 PM EST | |||
| 417.50 | 40.10 | 43.60 | 41.85 | % | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:58:40 PM EST | |||
| 420.00 | 43.00 | 46.10 | 44.55 | % | 0.11 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 5/29/2026 1:58:40 PM EST | |||
| 422.50 | 45.20 | 48.60 | 46.90 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 425.00 | 47.70 | 51.10 | 49.40 | % | 0.12 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 430.00 | 52.70 | 56.10 | 54.40 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 435.00 | 57.60 | 61.10 | 59.35 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 440.00 | 62.70 | 66.10 | 64.40 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 445.00 | 67.60 | 71.10 | 69.35 | % | 0.16 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 450.00 | 72.90 | 76.10 | 74.50 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST | |||
| 455.00 | 77.60 | 81.10 | 79.35 | % | 0.17 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:58:40 PM EST |