Options Chain for REGENERON PHARMACEUTICALS COM (REGN) - $607.93 as of 6/18/2026 12:02:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 196.10 | 204.50 | 200.30 | % | 0.49 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 420.00 | 186.10 | 194.50 | 190.30 | % | 0.45 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 430.00 | 176.10 | 184.50 | 180.30 | % | 0.42 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 440.00 | 166.10 | 174.50 | 170.30 | % | 0.39 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 450.00 | 156.10 | 164.50 | 160.30 | % | 0.36 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 460.00 | 145.50 | 154.50 | 150.00 | % | 0.33 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 470.00 | 136.20 | 144.20 | 140.20 | % | 0.30 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 480.00 | 125.50 | 134.20 | 129.85 | % | 0.27 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 490.00 | 116.20 | 123.00 | 119.60 | % | 0.24 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 500.00 | 106.40 | 113.00 | 109.70 | 101.49 | -13.88 | -12.04% | 0.22 | 2 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 510.00 | 96.00 | 104.40 | 100.20 | % | 0.20 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 520.00 | 86.00 | 94.70 | 90.35 | % | 0.17 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 6/18/2026 2:58:51 PM EST | |||
| 530.00 | 76.00 | 84.90 | 80.45 | % | 0.15 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 6/18/2026 2:58:51 PM EST | |||
| 535.00 | 71.00 | 79.90 | 75.45 | % | 0.14 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.06 | 6/18/2026 2:58:51 PM EST | |||
| 540.00 | 66.80 | 74.70 | 70.75 | % | 0.13 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.08 | 6/18/2026 2:58:51 PM EST | |||
| 545.00 | 61.70 | 69.80 | 65.75 | % | 0.12 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.12 | 6/18/2026 2:58:51 PM EST | |||
| 550.00 | 56.90 | 64.00 | 60.45 | % | 0.11 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.16 | 6/18/2026 2:58:51 PM EST | |||
| 555.00 | 52.20 | 60.00 | 56.10 | % | 0.10 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.25 | 6/18/2026 2:58:51 PM EST | |||
| 560.00 | 47.20 | 55.00 | 51.10 | % | 0.09 | 0 | 0 | 0.57 | 0.90 | 0.00 | -0.37 | 6/18/2026 2:58:51 PM EST | |||
| 565.00 | 42.40 | 50.00 | 46.20 | % | 0.08 | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.43 | 6/18/2026 2:58:51 PM EST | |||
| 570.00 | 37.70 | 45.80 | 41.75 | % | 0.07 | 0 | 0 | 0.44 | 0.86 | 0.01 | -0.43 | 6/18/2026 2:58:51 PM EST | |||
| 575.00 | 33.20 | 41.00 | 37.10 | 28.70 | -15.82 | -35.54% | 0.06 | 2 | 2 | 0.51 | 0.82 | 0.01 | -0.52 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 580.00 | 28.50 | 35.90 | 32.20 | 37.85 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.38 | 0.78 | 0.01 | -0.56 | 6/17/2026 | 6/18/2026 2:58:51 PM EST |
| 585.00 | 24.10 | 31.50 | 27.80 | % | 0.05 | 0 | 0 | 0.36 | 0.74 | 0.01 | -0.59 | 6/18/2026 2:58:51 PM EST | |||
| 590.00 | 19.80 | 27.30 | 23.55 | % | 0.04 | 0 | 0 | 0.35 | 0.69 | 0.01 | -0.60 | 6/18/2026 2:58:51 PM EST | |||
| 592.50 | 18.00 | 24.90 | 21.45 | % | 0.04 | 0 | 0 | 0.33 | 0.66 | 0.01 | -0.62 | 6/18/2026 2:58:51 PM EST | |||
| 595.00 | 16.00 | 24.10 | 20.05 | % | 0.03 | 0 | 0 | 0.28 | 0.63 | 0.01 | -0.62 | 6/18/2026 2:58:51 PM EST | |||
| 597.50 | 14.70 | 21.10 | 17.90 | % | 0.03 | 0 | 0 | 0.33 | 0.59 | 0.01 | -0.63 | 6/18/2026 2:58:51 PM EST | |||
| 600.00 | 12.10 | 20.20 | 16.15 | 13.77 | -5.51 | -28.58% | 0.03 | 4 | 3 | 0.28 | 0.55 | 0.02 | -0.63 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 602.50 | 10.10 | 19.00 | 14.55 | 15.00 | % | 0.02 | 2 | 0 | 0.28 | 0.52 | 0.02 | -0.63 | 6/18/2026 | 6/18/2026 2:58:51 PM EST | |
| 605.00 | 9.00 | 16.20 | 12.60 | 8.00 | -12.49 | -60.96% | 0.02 | 2 | 6 | 0.28 | 0.48 | 0.02 | -0.63 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 607.50 | 8.00 | 15.20 | 11.60 | % | 0.02 | 0 | 0 | 0.31 | 0.44 | 0.02 | -0.62 | 6/18/2026 2:58:51 PM EST | |||
| 610.00 | 6.20 | 13.60 | 9.90 | 7.24 | -9.86 | -57.67% | 0.02 | 8 | 15 | 0.28 | 0.40 | 0.02 | -0.61 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 612.50 | 5.80 | 11.90 | 8.85 | 5.33 | -2.83 | -34.69% | 0.01 | 1 | 3 | 0.30 | 0.36 | 0.01 | -0.59 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 615.00 | 4.00 | 11.80 | 7.90 | 11.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.29 | 0.33 | 0.01 | -0.58 | 6/17/2026 | 6/18/2026 2:58:51 PM EST |
| 617.50 | 3.80 | 10.90 | 7.35 | 11.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.30 | 0.01 | -0.56 | 6/16/2026 | 6/18/2026 2:58:51 PM EST |
| 620.00 | 3.00 | 9.00 | 6.00 | 5.00 | -1.35 | -21.26% | 0.01 | 17 | 10 | 0.29 | 0.27 | 0.01 | -0.54 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 622.50 | 1.00 | 9.30 | 5.15 | 3.40 | -11.60 | -77.34% | 0.01 | 5 | 1 | 0.28 | 0.25 | 0.01 | -0.53 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 625.00 | 2.25 | 6.70 | 4.48 | 2.80 | -5.02 | -64.20% | 0.01 | 1 | 5 | 0.25 | 0.23 | 0.01 | -0.53 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 627.50 | 0.50 | 9.30 | 4.90 | 7.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.20 | 0.01 | -0.49 | 6/15/2026 | 6/18/2026 2:58:51 PM EST |
| 630.00 | 0.65 | 7.40 | 4.03 | 2.50 | -3.20 | -56.14% | 0.01 | 7 | 41 | 0.33 | 0.18 | 0.01 | -0.44 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 632.50 | 0.20 | 8.10 | 4.15 | 1.59 | % | 0.01 | 1 | 0 | 0.35 | 0.16 | 0.01 | -0.41 | 6/18/2026 | 6/18/2026 2:58:51 PM EST | |
| 635.00 | 0.05 | 5.20 | 2.63 | 2.00 | +1.40 | +233.34% | 0.00 | 25 | 31 | 0.44 | 0.13 | 0.01 | -0.35 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 637.50 | 0.05 | 6.90 | 3.48 | % | 0.01 | 0 | 0 | 0.36 | 0.12 | 0.01 | -0.36 | 6/18/2026 2:58:51 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.38 | 0.11 | 0.01 | -0.33 | 6/17/2026 | 6/18/2026 2:58:51 PM EST |
| 642.50 | 0.05 | 7.50 | 3.78 | % | 0.01 | 0 | 0 | 0.39 | 0.10 | 0.01 | -0.30 | 6/18/2026 2:58:51 PM EST | |||
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.34 | 0.09 | 0.01 | -0.31 | 6/18/2026 2:58:51 PM EST | |||
| 647.50 | 0.05 | 8.00 | 4.03 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.26 | 6/18/2026 2:58:51 PM EST | |||
| 650.00 | 0.00 | 4.00 | 2.00 | 1.10 | -1.80 | -62.07% | 0.00 | 1 | 19 | 0.41 | 0.06 | 0.00 | -0.22 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 652.50 | 0.05 | 7.80 | 3.93 | % | 0.01 | 0 | 0 | 0.39 | 0.06 | 0.00 | -0.22 | 6/18/2026 2:58:51 PM EST | |||
| 655.00 | 0.20 | 7.80 | 4.00 | 1.90 | -2.70 | -58.70% | 0.01 | 15 | 2 | 0.43 | 0.05 | 0.00 | -0.19 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 657.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.13 | 6/18/2026 2:58:51 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 5.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.03 | 0.00 | -0.11 | 6/8/2026 | 6/18/2026 2:58:51 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.08 | 6/18/2026 2:58:51 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.01 | 0.00 | -0.06 | 6/17/2026 | 6/18/2026 2:58:51 PM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.04 | 6/18/2026 2:58:51 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.74 | 0.01 | 0.00 | -0.03 | 6/4/2026 | 6/18/2026 2:58:51 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.02 | 6/18/2026 2:58:51 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 6/18/2026 2:58:51 PM EST | |||
| 695.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 6/18/2026 2:58:51 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 6/18/2026 2:58:51 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | 7.00 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 2:58:51 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 2:58:51 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 770.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 780.00 | 0.00 | 4.80 | 2.40 | 8.26 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/18/2026 2:58:51 PM EST |
| 790.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 800.00 | 0.00 | 4.80 | 2.40 | 9.74 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/18/2026 2:58:51 PM EST |
| 810.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 820.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 2:58:51 PM EST |
| 830.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 840.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 850.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 860.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 870.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 880.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 890.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/18/2026 2:58:51 PM EST |
| 920.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 930.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 950.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 960.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 970.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 980.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 990.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,000.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,010.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,020.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,030.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,040.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,050.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,060.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,070.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,080.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 410.00 | 0.00 | 0.15 | 0.08 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.04 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 2:58:51 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/18/2026 2:58:51 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 440.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 460.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 470.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | 2.88 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/18/2026 2:58:51 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.88 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 6/18/2026 2:58:51 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.80 | -0.01 | 0.00 | -0.03 | 6/2/2026 | 6/18/2026 2:58:51 PM EST |
| 535.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.06 | 6/18/2026 2:58:51 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | -0.02 | 0.00 | -0.08 | 5/19/2026 | 6/18/2026 2:58:51 PM EST |
| 545.00 | 0.00 | 4.80 | 2.40 | 1.84 | % | 0.00 | 15 | 0 | 0.68 | -0.03 | 0.00 | -0.12 | 6/18/2026 | 6/18/2026 2:58:51 PM EST | |
| 550.00 | 0.05 | 7.20 | 3.63 | 1.25 | +0.69 | +123.22% | 0.01 | 10 | 11 | 0.64 | -0.04 | 0.00 | -0.16 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 555.00 | 0.05 | 7.30 | 3.68 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.00 | -0.25 | 6/18/2026 2:58:51 PM EST | |||
| 560.00 | 0.00 | 2.40 | 1.20 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.10 | 0.00 | -0.37 | 6/2/2026 | 6/18/2026 2:58:51 PM EST |
| 565.00 | 0.00 | 4.80 | 2.40 | 1.30 | -0.45 | -25.72% | 0.00 | 15 | 1 | 0.31 | -0.12 | 0.01 | -0.43 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 570.00 | 0.00 | 2.55 | 1.28 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.37 | -0.14 | 0.01 | -0.43 | 6/15/2026 | 6/18/2026 2:58:51 PM EST |
| 575.00 | 0.85 | 3.20 | 2.03 | 2.40 | % | 0.00 | 1 | 0 | 0.31 | -0.18 | 0.01 | -0.52 | 6/18/2026 | 6/18/2026 2:58:51 PM EST | |
| 580.00 | 0.10 | 4.00 | 2.05 | 3.60 | +0.50 | +16.13% | 0.00 | 8 | 179 | 0.30 | -0.22 | 0.01 | -0.56 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 585.00 | 0.20 | 7.60 | 3.90 | 4.10 | % | 0.01 | 3 | 0 | 0.29 | -0.26 | 0.01 | -0.59 | 6/18/2026 | 6/18/2026 2:58:51 PM EST | |
| 590.00 | 1.10 | 9.10 | 5.10 | 6.40 | +0.50 | +8.48% | 0.01 | 2 | 2 | 0.32 | -0.31 | 0.01 | -0.60 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 592.50 | 1.00 | 8.40 | 4.70 | 6.98 | % | 0.01 | 5 | 0 | 0.29 | -0.34 | 0.01 | -0.62 | 6/18/2026 | 6/18/2026 2:58:51 PM EST | |
| 595.00 | 0.05 | 6.70 | 3.38 | 6.90 | % | 0.01 | 1 | 0 | 0.31 | -0.37 | 0.01 | -0.62 | 6/18/2026 | 6/18/2026 2:58:51 PM EST | |
| 597.50 | 1.50 | 9.00 | 5.25 | 9.28 | +3.78 | +68.73% | 0.01 | 1 | 1 | 0.31 | -0.41 | 0.01 | -0.63 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 600.00 | 2.05 | 9.70 | 5.88 | 10.05 | +3.45 | +52.28% | 0.01 | 9 | 20 | 0.27 | -0.45 | 0.02 | -0.63 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 602.50 | 3.00 | 11.60 | 7.30 | % | 0.01 | 0 | 0 | 0.30 | -0.48 | 0.02 | -0.63 | 6/18/2026 2:58:51 PM EST | |||
| 605.00 | 3.80 | 11.60 | 7.70 | 11.69 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.28 | -0.52 | 0.02 | -0.63 | 6/12/2026 | 6/18/2026 2:58:51 PM EST |
| 607.50 | 5.00 | 13.50 | 9.25 | % | 0.02 | 0 | 0 | 0.30 | -0.56 | 0.02 | -0.62 | 6/18/2026 2:58:51 PM EST | |||
| 610.00 | 6.00 | 13.80 | 9.90 | 12.11 | -15.19 | -55.65% | 0.02 | 1 | 1 | 0.28 | -0.60 | 0.02 | -0.61 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 612.50 | 8.60 | 15.10 | 11.85 | 17.50 | % | 0.02 | 1 | 0 | 0.27 | -0.64 | 0.01 | -0.59 | 6/18/2026 | 6/18/2026 2:58:51 PM EST | |
| 615.00 | 9.30 | 16.90 | 13.10 | % | 0.02 | 0 | 0 | 0.32 | -0.67 | 0.01 | -0.58 | 6/18/2026 2:58:51 PM EST | |||
| 617.50 | 12.50 | 18.00 | 15.25 | % | 0.02 | 0 | 0 | 0.30 | -0.70 | 0.01 | -0.56 | 6/18/2026 2:58:51 PM EST | |||
| 620.00 | 12.60 | 20.70 | 16.65 | 21.08 | -13.22 | -38.55% | 0.03 | 1 | 24 | 0.30 | -0.73 | 0.01 | -0.54 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 622.50 | 14.60 | 21.50 | 18.05 | % | 0.03 | 0 | 0 | 0.45 | -0.75 | 0.01 | -0.53 | 6/18/2026 2:58:51 PM EST | |||
| 625.00 | 17.10 | 23.20 | 20.15 | 21.32 | % | 0.03 | 11 | 0 | 0.45 | -0.77 | 0.01 | -0.53 | 6/18/2026 | 6/18/2026 2:58:51 PM EST | |
| 627.50 | 18.10 | 25.90 | 22.00 | % | 0.04 | 0 | 0 | 0.46 | -0.80 | 0.01 | -0.49 | 6/18/2026 2:58:51 PM EST | |||
| 630.00 | 20.00 | 27.60 | 23.80 | 15.95 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.47 | -0.82 | 0.01 | -0.44 | 6/5/2026 | 6/18/2026 2:58:51 PM EST |
| 632.50 | 22.10 | 29.70 | 25.90 | % | 0.04 | 0 | 0 | 0.47 | -0.84 | 0.01 | -0.41 | 6/18/2026 2:58:51 PM EST | |||
| 635.00 | 24.50 | 31.70 | 28.10 | 24.56 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.47 | -0.87 | 0.01 | -0.35 | 6/17/2026 | 6/18/2026 2:58:51 PM EST |
| 637.50 | 26.30 | 33.50 | 29.90 | % | 0.05 | 0 | 0 | 0.51 | -0.88 | 0.01 | -0.36 | 6/18/2026 2:58:51 PM EST | |||
| 640.00 | 26.90 | 36.00 | 31.45 | 22.55 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.51 | -0.89 | 0.01 | -0.33 | 5/21/2026 | 6/18/2026 2:58:51 PM EST |
| 642.50 | 30.90 | 38.00 | 34.45 | % | 0.05 | 0 | 0 | 0.51 | -0.90 | 0.01 | -0.30 | 6/18/2026 2:58:51 PM EST | |||
| 645.00 | 33.20 | 40.70 | 36.95 | 37.97 | +8.55 | +29.07% | 0.06 | 1 | 1 | 0.55 | -0.91 | 0.01 | -0.31 | 6/18/2026 | 6/18/2026 2:58:51 PM EST |
| 647.50 | 35.40 | 42.80 | 39.10 | % | 0.06 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.26 | 6/18/2026 2:58:51 PM EST | |||
| 650.00 | 37.70 | 45.00 | 41.35 | 34.09 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.22 | 6/8/2026 | 6/18/2026 2:58:51 PM EST |
| 652.50 | 40.10 | 47.50 | 43.80 | % | 0.07 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.22 | 6/18/2026 2:58:51 PM EST | |||
| 655.00 | 42.50 | 49.90 | 46.20 | % | 0.07 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.19 | 6/18/2026 2:58:51 PM EST | |||
| 657.50 | 45.00 | 52.00 | 48.50 | % | 0.07 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.13 | 6/18/2026 2:58:51 PM EST | |||
| 660.00 | 46.10 | 55.00 | 50.55 | 35.92 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.61 | -0.97 | 0.00 | -0.11 | 5/26/2026 | 6/18/2026 2:58:51 PM EST |
| 665.00 | 51.20 | 60.00 | 55.60 | % | 0.08 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.08 | 6/18/2026 2:58:51 PM EST | |||
| 670.00 | 55.90 | 65.00 | 60.45 | 18.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.06 | 5/8/2026 | 6/18/2026 2:58:51 PM EST |
| 675.00 | 61.10 | 70.00 | 65.55 | % | 0.10 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 6/18/2026 2:58:51 PM EST | |||
| 680.00 | 66.00 | 74.40 | 70.20 | 21.44 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 5/14/2026 | 6/18/2026 2:58:51 PM EST |
| 685.00 | 71.00 | 79.40 | 75.20 | % | 0.11 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.02 | 6/18/2026 2:58:51 PM EST | |||
| 690.00 | 75.90 | 84.30 | 80.10 | % | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 6/18/2026 2:58:51 PM EST | |||
| 695.00 | 80.90 | 90.00 | 85.45 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 6/18/2026 2:58:51 PM EST | |||
| 700.00 | 85.70 | 94.30 | 90.00 | % | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 6/18/2026 2:58:51 PM EST | |||
| 705.00 | 90.70 | 99.30 | 95.00 | % | 0.13 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 710.00 | 95.70 | 104.30 | 100.00 | 33.64 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 6/18/2026 2:58:51 PM EST |
| 720.00 | 105.70 | 114.80 | 110.25 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 730.00 | 115.90 | 124.30 | 120.10 | 42.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/18/2026 2:58:51 PM EST |
| 740.00 | 125.90 | 134.30 | 130.10 | 97.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 6/18/2026 2:58:51 PM EST |
| 750.00 | 135.70 | 144.30 | 140.00 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 760.00 | 145.70 | 155.00 | 150.35 | % | 0.20 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 770.00 | 155.70 | 164.30 | 160.00 | % | 0.21 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 780.00 | 165.90 | 174.30 | 170.10 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 790.00 | 175.90 | 184.30 | 180.10 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 800.00 | 185.90 | 194.30 | 190.10 | % | 0.24 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 810.00 | 195.90 | 204.30 | 200.10 | % | 0.25 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 820.00 | 205.90 | 214.30 | 210.10 | % | 0.26 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 830.00 | 215.70 | 225.00 | 220.35 | % | 0.27 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 840.00 | 225.70 | 234.30 | 230.00 | % | 0.27 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 850.00 | 235.70 | 244.30 | 240.00 | % | 0.28 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 860.00 | 246.00 | 254.30 | 250.15 | % | 0.29 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 870.00 | 255.90 | 264.30 | 260.10 | % | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 880.00 | 265.90 | 274.30 | 270.10 | % | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 890.00 | 275.90 | 284.30 | 280.10 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 900.00 | 285.70 | 294.30 | 290.00 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 910.00 | 295.70 | 304.30 | 300.00 | % | 0.33 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 920.00 | 305.70 | 314.30 | 310.00 | % | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 930.00 | 315.70 | 325.00 | 320.35 | % | 0.34 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 940.00 | 325.90 | 334.30 | 330.10 | % | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 950.00 | 335.70 | 344.30 | 340.00 | % | 0.36 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 960.00 | 345.90 | 355.00 | 350.45 | % | 0.37 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 970.00 | 356.00 | 364.30 | 360.15 | % | 0.37 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 980.00 | 365.70 | 374.30 | 370.00 | % | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 990.00 | 375.90 | 384.30 | 380.10 | % | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,000.00 | 386.00 | 394.30 | 390.15 | % | 0.39 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,010.00 | 395.90 | 404.30 | 400.10 | % | 0.40 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,020.00 | 405.90 | 414.30 | 410.10 | % | 0.40 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,030.00 | 415.70 | 425.00 | 420.35 | % | 0.41 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,040.00 | 425.70 | 435.00 | 430.35 | % | 0.41 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,050.00 | 435.90 | 445.00 | 440.45 | % | 0.42 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,060.00 | 445.90 | 454.30 | 450.10 | % | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,070.00 | 455.90 | 465.00 | 460.45 | % | 0.43 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST | |||
| 1,080.00 | 465.90 | 474.30 | 470.10 | % | 0.44 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:51 PM EST |