Options Chain for MARRIOTT INTL INC NEW CL A (MAR) - $356.35 as of 4/10/2026 4:57:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 216.30 | 219.20 | 217.75 | % | 1.61 | 0 | 2 | 4.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 140.00 | 211.30 | 214.00 | 212.65 | % | 1.52 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 145.00 | 206.00 | 208.70 | 207.35 | % | 1.43 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 150.00 | 201.30 | 203.70 | 202.50 | 188.10 | 0.00 | 0.00% | 1.35 | 0 | 1 | 4.43 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 4/13/2026 10:59:13 AM EST |
| 155.00 | 196.30 | 199.00 | 197.65 | % | 1.28 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 160.00 | 191.30 | 193.90 | 192.60 | % | 1.20 | 0 | 7 | 4.08 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 165.00 | 186.30 | 188.90 | 187.60 | % | 1.14 | 0 | 12 | 3.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 170.00 | 181.30 | 184.30 | 182.80 | % | 1.08 | 0 | 1 | 3.83 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 175.00 | 176.30 | 179.20 | 177.75 | % | 1.02 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 180.00 | 171.10 | 174.10 | 172.60 | % | 0.96 | 0 | 14 | 3.65 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 185.00 | 166.10 | 169.40 | 167.75 | 87.60 | 0.00 | 0.00% | 0.91 | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 4/13/2026 10:59:13 AM EST |
| 190.00 | 161.30 | 163.80 | 162.55 | % | 0.86 | 0 | 4 | 3.18 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 195.00 | 156.30 | 158.80 | 157.55 | % | 0.81 | 0 | 26 | 3.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 200.00 | 151.00 | 154.10 | 152.55 | % | 0.76 | 0 | 2 | 2.94 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 210.00 | 141.30 | 143.90 | 142.60 | % | 0.68 | 0 | 2 | 2.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 220.00 | 131.30 | 134.10 | 132.70 | % | 0.60 | 0 | 5 | 2.49 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 230.00 | 121.30 | 123.80 | 122.55 | % | 0.53 | 0 | 9 | 2.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 240.00 | 111.40 | 114.20 | 112.80 | % | 0.47 | 0 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 250.00 | 101.30 | 104.20 | 102.75 | 44.90 | 0.00 | 0.00% | 0.41 | 0 | 34 | 1.89 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 4/13/2026 10:59:13 AM EST |
| 260.00 | 91.30 | 94.10 | 92.70 | 89.00 | 0.00 | 0.00% | 0.36 | 0 | 170 | 1.71 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:13 AM EST |
| 270.00 | 81.40 | 84.30 | 82.85 | 81.00 | 0.00 | 0.00% | 0.31 | 0 | 435 | 1.63 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:13 AM EST |
| 275.00 | 76.40 | 79.00 | 77.70 | 51.91 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:13 AM EST |
| 280.00 | 71.40 | 74.10 | 72.75 | % | 0.26 | 0 | 66 | 1.35 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 282.50 | 68.90 | 71.70 | 70.30 | % | 0.25 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 285.00 | 66.40 | 69.10 | 67.75 | % | 0.24 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 287.50 | 63.90 | 66.30 | 65.10 | % | 0.23 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 290.00 | 61.40 | 64.30 | 62.85 | 59.25 | 0.00 | 0.00% | 0.22 | 0 | 46 | 1.18 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:13 AM EST |
| 292.50 | 58.90 | 61.30 | 60.10 | % | 0.21 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 295.00 | 56.40 | 59.00 | 57.70 | % | 0.20 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 297.50 | 53.90 | 56.60 | 55.25 | 31.10 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:13 AM EST |
| 300.00 | 51.20 | 53.90 | 52.55 | 51.50 | +2.81 | +5.78% | 0.18 | 1 | 68 | 0.96 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 302.50 | 48.90 | 52.20 | 50.55 | % | 0.17 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 305.00 | 46.40 | 49.20 | 47.80 | % | 0.16 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 4/13/2026 10:59:13 AM EST | |||
| 307.50 | 43.80 | 46.70 | 45.25 | % | 0.15 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 4/13/2026 10:59:13 AM EST | |||
| 310.00 | 41.40 | 44.20 | 42.80 | 16.56 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.84 | 0.99 | 0.00 | -0.05 | 3/30/2026 | 4/13/2026 10:59:13 AM EST |
| 312.50 | 38.90 | 41.60 | 40.25 | % | 0.13 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.06 | 4/13/2026 10:59:13 AM EST | |||
| 315.00 | 36.20 | 39.40 | 37.80 | % | 0.12 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.11 | 4/13/2026 10:59:13 AM EST | |||
| 317.50 | 34.00 | 36.90 | 35.45 | % | 0.11 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.13 | 4/13/2026 10:59:13 AM EST | |||
| 320.00 | 31.50 | 34.20 | 32.85 | 33.90 | 0.00 | 0.00% | 0.10 | 0 | 132 | 0.67 | 0.97 | 0.00 | -0.23 | 4/9/2026 | 4/13/2026 10:59:13 AM EST |
| 322.50 | 28.80 | 31.50 | 30.15 | 13.40 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.63 | 0.96 | 0.00 | -0.25 | 3/25/2026 | 4/13/2026 10:59:13 AM EST |
| 325.00 | 26.60 | 29.10 | 27.85 | 26.15 | 0.00 | 0.00% | 0.09 | 0 | 46 | 0.72 | 0.96 | 0.01 | -0.26 | 4/8/2026 | 4/13/2026 10:59:13 AM EST |
| 327.50 | 24.20 | 26.90 | 25.55 | 23.75 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.61 | 0.95 | 0.01 | -0.31 | 4/8/2026 | 4/13/2026 10:59:13 AM EST |
| 330.00 | 21.80 | 24.60 | 23.20 | 24.33 | 0.00 | 0.00% | 0.07 | 0 | 173 | 0.56 | 0.92 | 0.01 | -0.40 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 332.50 | 19.30 | 22.10 | 20.70 | 7.89 | 0.00 | 0.00% | 0.06 | 0 | 41 | 0.52 | 0.90 | 0.01 | -0.44 | 4/7/2026 | 4/13/2026 10:59:13 AM EST |
| 335.00 | 17.70 | 20.00 | 18.85 | 16.45 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.52 | 0.88 | 0.01 | -0.45 | 4/8/2026 | 4/13/2026 10:59:13 AM EST |
| 337.50 | 14.90 | 17.80 | 16.35 | 14.63 | 0.00 | 0.00% | 0.05 | 0 | 28 | 0.47 | 0.85 | 0.02 | -0.50 | 4/8/2026 | 4/13/2026 10:59:13 AM EST |
| 340.00 | 12.60 | 15.20 | 13.90 | 13.90 | -1.95 | -12.31% | 0.04 | 65 | 1,061 | 0.46 | 0.82 | 0.02 | -0.53 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 342.50 | 11.90 | 12.90 | 12.40 | 15.35 | 0.00 | 0.00% | 0.04 | 0 | 35 | 0.30 | 0.78 | 0.02 | -0.56 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 345.00 | 9.70 | 11.30 | 10.50 | 12.15 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.32 | 0.73 | 0.03 | -0.59 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 347.50 | 7.10 | 9.10 | 8.10 | 7.71 | +1.33 | +20.85% | 0.02 | 1 | 13 | 0.29 | 0.66 | 0.03 | -0.61 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 350.00 | 6.20 | 8.00 | 7.10 | 5.65 | -2.65 | -31.93% | 0.02 | 6 | 962 | 0.31 | 0.59 | 0.03 | -0.61 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 352.50 | 4.80 | 6.20 | 5.50 | 6.05 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.29 | 0.50 | 0.03 | -0.60 | 4/9/2026 | 4/13/2026 10:59:13 AM EST |
| 355.00 | 3.20 | 4.30 | 3.75 | 5.35 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.30 | 0.42 | 0.03 | -0.56 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 357.50 | 2.05 | 3.60 | 2.83 | 5.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.30 | 0.34 | 0.03 | -0.51 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 360.00 | 1.60 | 2.15 | 1.88 | 1.74 | -1.13 | -39.38% | 0.01 | 1 | 182 | 0.30 | 0.27 | 0.03 | -0.45 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 362.50 | 1.05 | 1.65 | 1.35 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.20 | 0.02 | -0.38 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 365.00 | 0.60 | 1.30 | 0.95 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.31 | 0.15 | 0.02 | -0.31 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 367.50 | 0.10 | 0.55 | 0.33 | 0.45 | -0.55 | -55.00% | 0.00 | 14 | 2 | 0.29 | 0.11 | 0.01 | -0.24 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 370.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.65 | -68.43% | 0.00 | 18 | 81 | 0.30 | 0.08 | 0.01 | -0.18 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 372.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.01 | -0.13 | 4/13/2026 10:59:13 AM EST | |||
| 375.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | 0.03 | 0.01 | -0.09 | 4/13/2026 10:59:13 AM EST | |||
| 377.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.06 | 4/13/2026 10:59:13 AM EST | |||
| 380.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.41 | 0.01 | 0.00 | -0.04 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 382.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 4/13/2026 10:59:13 AM EST | |||
| 385.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 4/13/2026 10:59:13 AM EST | |||
| 387.50 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 4/13/2026 10:59:13 AM EST | |||
| 390.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.68 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:13 AM EST |
| 395.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 400.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 10:59:13 AM EST |
| 410.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 4/13/2026 10:59:13 AM EST |
| 420.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 430.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.75 | 0.38 | 0.05 | % | 0.00 | 16 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:13 AM EST | |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | % | 0.00 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:13 AM EST | |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.05 | % | 0.00 | 14 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:13 AM EST | |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.05 | % | 0.00 | 12 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:13 AM EST | |
| 155.00 | 0.00 | 1.30 | 0.65 | 0.05 | % | 0.00 | 6 | 2 | 4.14 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:13 AM EST | |
| 160.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 24 | 3.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | 0.05 | -1.56 | -96.90% | 0.00 | 12 | 3 | 3.52 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 4.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.73 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 4/13/2026 10:59:13 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 36 | 4.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.26 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:13 AM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.11 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:13 AM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 18 | 3.41 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 27 | 3.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:13 AM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:13 AM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 54 | 2.43 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:13 AM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.04 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:13 AM EST |
| 275.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 280.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.97 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 282.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 285.00 | 0.00 | 2.20 | 1.10 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 10:59:13 AM EST |
| 287.50 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 290.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.15 | -60.00% | 0.00 | 12 | 197 | 0.96 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 292.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 295.00 | 0.00 | 2.25 | 1.13 | 1.24 | 0.00 | 0.00% | 0.00 | 0 | 747 | 1.64 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:13 AM EST |
| 297.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 300.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,011 | 0.91 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 302.50 | 0.00 | 2.25 | 1.13 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.23 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:13 AM EST |
| 305.00 | 0.00 | 0.85 | 0.43 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.87 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 4/13/2026 10:59:13 AM EST |
| 307.50 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 310.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.05 | -20.00% | 0.00 | 3 | 1,075 | 0.64 | -0.01 | 0.00 | -0.05 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 312.50 | 0.00 | 0.40 | 0.20 | 3.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.06 | 4/1/2026 | 4/13/2026 10:59:13 AM EST |
| 315.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.33 | -62.27% | 0.00 | 1 | 538 | 0.53 | -0.01 | 0.00 | -0.11 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 317.50 | 0.00 | 0.45 | 0.23 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.58 | -0.02 | 0.00 | -0.13 | 4/7/2026 | 4/13/2026 10:59:13 AM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.60 | +0.30 | +100.00% | 0.00 | 1 | 400 | 0.50 | -0.03 | 0.00 | -0.23 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 322.50 | 0.10 | 1.05 | 0.58 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 82 | 0.52 | -0.04 | 0.00 | -0.25 | 4/9/2026 | 4/13/2026 10:59:13 AM EST |
| 325.00 | 0.00 | 0.60 | 0.30 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.50 | -0.04 | 0.01 | -0.26 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 327.50 | 0.20 | 1.60 | 0.90 | 0.35 | -1.03 | -74.64% | 0.00 | 1 | 30 | 0.48 | -0.05 | 0.01 | -0.31 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 330.00 | 0.30 | 0.80 | 0.55 | 0.70 | +0.13 | +22.81% | 0.00 | 2 | 661 | 0.42 | -0.08 | 0.01 | -0.40 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 332.50 | 0.35 | 1.10 | 0.73 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.40 | -0.10 | 0.01 | -0.44 | 4/9/2026 | 4/13/2026 10:59:13 AM EST |
| 335.00 | 0.60 | 0.95 | 0.78 | 0.95 | -0.10 | -9.53% | 0.00 | 25 | 8 | 0.43 | -0.12 | 0.01 | -0.45 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 337.50 | 0.85 | 1.35 | 1.10 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.40 | -0.15 | 0.02 | -0.50 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 340.00 | 1.10 | 1.90 | 1.50 | 1.56 | +0.13 | +9.10% | 0.00 | 14 | 150 | 0.40 | -0.18 | 0.02 | -0.53 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 342.50 | 1.05 | 2.30 | 1.68 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | -0.22 | 0.02 | -0.56 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 345.00 | 1.90 | 2.90 | 2.40 | 2.60 | 0.00 | 0.00% | 0.01 | 4 | 19 | 0.37 | -0.27 | 0.03 | -0.59 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 347.50 | 2.15 | 3.60 | 2.88 | 3.90 | +1.13 | +40.80% | 0.01 | 4 | 6 | 0.36 | -0.34 | 0.03 | -0.61 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 350.00 | 2.70 | 4.50 | 3.60 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.33 | -0.41 | 0.03 | -0.61 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 352.50 | 4.10 | 5.50 | 4.80 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.36 | -0.50 | 0.03 | -0.60 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 355.00 | 5.20 | 6.60 | 5.90 | 5.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.33 | -0.58 | 0.03 | -0.56 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 357.50 | 6.60 | 8.80 | 7.70 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.33 | -0.66 | 0.03 | -0.51 | 4/10/2026 | 4/13/2026 10:59:13 AM EST |
| 360.00 | 8.20 | 10.40 | 9.30 | 10.00 | +2.80 | +38.89% | 0.03 | 1 | 103 | 0.37 | -0.73 | 0.03 | -0.45 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 362.50 | 9.60 | 12.40 | 11.00 | % | 0.03 | 0 | 0 | 0.46 | -0.80 | 0.02 | -0.38 | 4/13/2026 10:59:13 AM EST | |||
| 365.00 | 12.00 | 14.50 | 13.25 | 14.40 | +1.30 | +9.93% | 0.04 | 1 | 2 | 0.47 | -0.85 | 0.02 | -0.31 | 4/13/2026 | 4/13/2026 10:59:13 AM EST |
| 367.50 | 13.80 | 16.30 | 15.05 | % | 0.04 | 0 | 0 | 0.52 | -0.89 | 0.01 | -0.24 | 4/13/2026 10:59:13 AM EST | |||
| 370.00 | 16.20 | 19.00 | 17.60 | 19.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.56 | -0.92 | 0.01 | -0.18 | 4/8/2026 | 4/13/2026 10:59:13 AM EST |
| 372.50 | 18.90 | 21.40 | 20.15 | % | 0.05 | 0 | 0 | 0.61 | -0.95 | 0.01 | -0.13 | 4/13/2026 10:59:13 AM EST | |||
| 375.00 | 21.40 | 23.90 | 22.65 | % | 0.06 | 0 | 0 | 0.65 | -0.97 | 0.01 | -0.09 | 4/13/2026 10:59:13 AM EST | |||
| 377.50 | 23.80 | 26.30 | 25.05 | % | 0.07 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.06 | 4/13/2026 10:59:13 AM EST | |||
| 380.00 | 25.60 | 28.80 | 27.20 | % | 0.07 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.04 | 4/13/2026 10:59:13 AM EST | |||
| 382.50 | 28.50 | 31.20 | 29.85 | % | 0.08 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 4/13/2026 10:59:13 AM EST | |||
| 385.00 | 30.70 | 33.50 | 32.10 | % | 0.08 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:59:13 AM EST | |||
| 387.50 | 33.80 | 36.30 | 35.05 | % | 0.09 | 0 | 0 | 0.84 | -1.00 | 0.00 | -0.01 | 4/13/2026 10:59:13 AM EST | |||
| 390.00 | 35.70 | 38.90 | 37.30 | % | 0.10 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 395.00 | 41.30 | 43.80 | 42.55 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 400.00 | 46.10 | 48.80 | 47.45 | 48.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 4/13/2026 10:59:13 AM EST |
| 410.00 | 56.00 | 58.80 | 57.40 | % | 0.14 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 420.00 | 65.60 | 68.20 | 66.90 | % | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST | |||
| 430.00 | 76.30 | 78.80 | 77.55 | % | 0.18 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:13 AM EST |