Options Chain for TALEN ENERGY CORP COM (TLN) - $386.21 as of 6/16/2026 1:41:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 235.70 | 242.70 | 239.20 | 152.50 | 0.00 | 0.00% | 1.37 | 0 | 5 | 6.84 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 6/16/2026 1:58:36 PM EST |
| 180.00 | 230.30 | 237.70 | 234.00 | 165.00 | 0.00 | 0.00% | 1.30 | 0 | 1 | 6.74 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/16/2026 1:58:36 PM EST |
| 185.00 | 225.30 | 233.10 | 229.20 | % | 1.24 | 0 | 2 | 6.44 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 190.00 | 221.40 | 228.10 | 224.75 | % | 1.18 | 0 | 1 | 6.25 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 195.00 | 215.60 | 223.10 | 219.35 | 122.00 | 0.00 | 0.00% | 1.12 | 0 | 4 | 6.07 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/16/2026 1:58:36 PM EST |
| 200.00 | 211.40 | 218.10 | 214.75 | 132.50 | 0.00 | 0.00% | 1.07 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 6/16/2026 1:58:36 PM EST |
| 210.00 | 201.80 | 208.10 | 204.95 | % | 0.98 | 0 | 3 | 5.54 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 220.00 | 191.90 | 196.50 | 194.20 | 169.94 | 0.00 | 0.00% | 0.88 | 0 | 276 | 4.74 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 1:58:36 PM EST |
| 230.00 | 181.50 | 188.10 | 184.80 | % | 0.80 | 0 | 1 | 4.89 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 240.00 | 170.60 | 178.10 | 174.35 | 85.40 | 0.00 | 0.00% | 0.73 | 0 | 3 | 4.58 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 6/16/2026 1:58:36 PM EST |
| 250.00 | 162.10 | 168.00 | 165.05 | 80.00 | 0.00 | 0.00% | 0.66 | 0 | 200 | 4.29 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 6/16/2026 1:58:36 PM EST |
| 260.00 | 151.40 | 158.10 | 154.75 | 57.22 | 0.00 | 0.00% | 0.60 | 0 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 1:58:36 PM EST |
| 265.00 | 145.40 | 153.10 | 149.25 | 116.70 | 0.00 | 0.00% | 0.56 | 0 | 6 | 3.87 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 1:58:36 PM EST |
| 270.00 | 140.60 | 148.10 | 144.35 | % | 0.53 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 275.00 | 135.60 | 143.10 | 139.35 | % | 0.51 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 280.00 | 131.00 | 138.10 | 134.55 | 57.50 | 0.00 | 0.00% | 0.48 | 0 | 19 | 3.47 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/16/2026 1:58:36 PM EST |
| 285.00 | 127.00 | 133.10 | 130.05 | 61.00 | 0.00 | 0.00% | 0.46 | 0 | 6 | 3.34 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 1:58:36 PM EST |
| 290.00 | 122.00 | 128.10 | 125.05 | 56.20 | 0.00 | 0.00% | 0.43 | 0 | 5 | 3.21 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 1:58:36 PM EST |
| 295.00 | 117.00 | 122.80 | 119.90 | 29.60 | 0.00 | 0.00% | 0.41 | 0 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 1:58:36 PM EST |
| 300.00 | 112.00 | 118.10 | 115.05 | 54.05 | 0.00 | 0.00% | 0.38 | 0 | 9 | 2.96 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 1:58:36 PM EST |
| 305.00 | 107.00 | 113.20 | 110.10 | 24.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 1:58:36 PM EST |
| 310.00 | 102.00 | 108.20 | 105.10 | 96.00 | +51.70 | +116.71% | 0.34 | 1 | 20 | 2.59 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 315.00 | 97.70 | 103.00 | 100.35 | 33.40 | 0.00 | 0.00% | 0.32 | 0 | 4 | 2.63 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 1:58:36 PM EST |
| 320.00 | 92.00 | 96.70 | 94.35 | 41.65 | 0.00 | 0.00% | 0.29 | 0 | 88 | 2.57 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 1:58:36 PM EST |
| 325.00 | 87.00 | 92.80 | 89.90 | % | 0.28 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 327.50 | 84.40 | 90.80 | 87.60 | % | 0.27 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 330.00 | 82.00 | 86.70 | 84.35 | 94.40 | +35.84 | +61.21% | 0.26 | 1 | 170 | 2.10 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 332.50 | 79.40 | 85.80 | 82.60 | 31.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 1:58:36 PM EST |
| 335.00 | 77.30 | 83.20 | 80.25 | 71.10 | +18.75 | +35.82% | 0.24 | 1 | 2 | 2.15 | 1.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 337.50 | 74.50 | 80.70 | 77.60 | 25.50 | 0.00 | 0.00% | 0.23 | 0 | 7 | 2.10 | 1.00 | 0.00 | -0.01 | 6/12/2026 | 6/16/2026 1:58:36 PM EST |
| 340.00 | 70.90 | 78.30 | 74.60 | 84.45 | +36.45 | +75.94% | 0.22 | 1 | 332 | 1.83 | 1.00 | 0.00 | -0.02 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 342.50 | 70.00 | 75.70 | 72.85 | 31.02 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.65 | 1.00 | 0.00 | -0.03 | 6/15/2026 | 6/16/2026 1:58:36 PM EST |
| 345.00 | 67.00 | 73.20 | 70.10 | 28.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.95 | 1.00 | 0.00 | -0.03 | 6/15/2026 | 6/16/2026 1:58:36 PM EST |
| 347.50 | 64.50 | 70.80 | 67.65 | 10.70 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.89 | 1.00 | 0.00 | -0.03 | 6/11/2026 | 6/16/2026 1:58:36 PM EST |
| 350.00 | 62.20 | 68.10 | 65.15 | 71.64 | +35.14 | +96.28% | 0.19 | 1 | 281 | 1.65 | 0.99 | 0.00 | -0.06 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 352.50 | 59.60 | 65.60 | 62.60 | 49.32 | +38.02 | +336.46% | 0.18 | 6 | 10 | 1.77 | 0.99 | 0.00 | -0.09 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 355.00 | 57.20 | 63.20 | 60.20 | 57.28 | +23.28 | +68.48% | 0.17 | 7 | 15 | 1.54 | 0.99 | 0.00 | -0.09 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 357.50 | 53.10 | 60.90 | 57.00 | 18.74 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.68 | 0.99 | 0.00 | -0.10 | 6/15/2026 | 6/16/2026 1:58:36 PM EST |
| 360.00 | 52.00 | 58.50 | 55.25 | 55.00 | +29.25 | +113.60% | 0.15 | 8 | 351 | 1.64 | 0.98 | 0.00 | -0.25 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 365.00 | 46.50 | 51.00 | 48.75 | 49.60 | +28.50 | +135.08% | 0.13 | 2 | 9 | 1.52 | 0.97 | 0.00 | -0.28 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 367.50 | 44.80 | 50.80 | 47.80 | 31.90 | +26.35 | +474.78% | 0.13 | 1 | 9 | 1.50 | 0.96 | 0.00 | -0.50 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 370.00 | 42.20 | 48.50 | 45.35 | 47.00 | +24.60 | +109.83% | 0.12 | 51 | 189 | 1.54 | 0.96 | 0.00 | -0.48 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 372.50 | 40.00 | 45.80 | 42.90 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.38 | 0.96 | 0.00 | -0.52 | 6/11/2026 | 6/16/2026 1:58:36 PM EST |
| 375.00 | 37.50 | 41.80 | 39.65 | 39.15 | +25.66 | +190.22% | 0.11 | 1 | 145 | 1.10 | 0.92 | 0.00 | -1.17 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 377.50 | 35.10 | 40.00 | 37.55 | 39.80 | +22.60 | +131.40% | 0.10 | 25 | 30 | 1.16 | 0.91 | 0.01 | -1.28 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 380.00 | 32.80 | 37.30 | 35.05 | 45.00 | +30.00 | +200.00% | 0.09 | 1 | 1,115 | 1.26 | 0.90 | 0.01 | -1.38 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 382.50 | 30.80 | 35.50 | 33.15 | 34.10 | +21.30 | +166.41% | 0.09 | 2 | 2 | 1.29 | 0.90 | 0.01 | -1.31 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 385.00 | 29.00 | 33.50 | 31.25 | 18.00 | +7.00 | +63.64% | 0.08 | 1 | 17 | 1.16 | 0.89 | 0.01 | -1.35 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 387.50 | 26.30 | 30.40 | 28.35 | 10.10 | 0.00 | 0.00% | 0.07 | 0 | 49 | 1.15 | 0.86 | 0.01 | -1.72 | 6/15/2026 | 6/16/2026 1:58:36 PM EST |
| 390.00 | 24.20 | 28.40 | 26.30 | 29.88 | +21.71 | +265.73% | 0.07 | 16 | 262 | 0.94 | 0.84 | 0.01 | -1.73 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 392.50 | 21.80 | 27.30 | 24.55 | 26.20 | +18.70 | +249.34% | 0.06 | 8 | 8 | 1.00 | 0.82 | 0.01 | -1.91 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 395.00 | 19.90 | 23.10 | 21.50 | 21.74 | +15.24 | +234.47% | 0.05 | 215 | 205 | 1.01 | 0.80 | 0.01 | -1.89 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 400.00 | 16.70 | 18.90 | 17.80 | 17.80 | +14.10 | +381.09% | 0.04 | 531 | 971 | 0.64 | 0.75 | 0.01 | -2.03 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 405.00 | 12.80 | 15.40 | 14.10 | 15.00 | +11.50 | +328.58% | 0.03 | 2 | 375 | 0.75 | 0.69 | 0.01 | -2.14 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 410.00 | 8.80 | 12.20 | 10.50 | 14.90 | +12.40 | +496.00% | 0.03 | 23 | 64 | 0.76 | 0.62 | 0.02 | -2.20 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 415.00 | 6.50 | 9.50 | 8.00 | 7.20 | +5.35 | +289.19% | 0.02 | 3 | 408 | 0.74 | 0.53 | 0.02 | -2.19 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 420.00 | 5.20 | 7.20 | 6.20 | 6.60 | +5.32 | +415.63% | 0.01 | 71 | 556 | 0.67 | 0.44 | 0.02 | -2.09 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 425.00 | 3.90 | 5.40 | 4.65 | 5.43 | +4.33 | +393.64% | 0.01 | 20 | 13 | 0.72 | 0.35 | 0.02 | -1.92 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 430.00 | 2.80 | 4.00 | 3.40 | 3.60 | +2.05 | +132.26% | 0.01 | 16 | 109 | 0.65 | 0.27 | 0.02 | -1.70 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 435.00 | 1.95 | 2.95 | 2.45 | 2.80 | +1.50 | +115.39% | 0.01 | 1 | 3 | 0.75 | 0.20 | 0.01 | -1.44 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 440.00 | 1.25 | 2.35 | 1.80 | 1.81 | +1.46 | +417.15% | 0.00 | 1 | 233 | 0.73 | 0.15 | 0.01 | -1.20 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 450.00 | 0.45 | 1.30 | 0.88 | 1.00 | +0.22 | +28.21% | 0.00 | 66 | 465 | 0.73 | 0.08 | 0.01 | -0.75 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 460.00 | 0.15 | 0.80 | 0.48 | 0.50 | -0.41 | -45.06% | 0.00 | 15 | 59 | 0.76 | 0.04 | 0.00 | -0.34 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 470.00 | 0.00 | 4.00 | 2.00 | 0.20 | -0.66 | -76.75% | 0.00 | 1 | 32 | 1.56 | 0.01 | 0.00 | -0.07 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.83 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 6/16/2026 1:58:36 PM EST |
| 490.00 | 0.00 | 4.00 | 2.00 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.89 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 6/16/2026 1:58:36 PM EST |
| 500.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 8 | 755 | 1.03 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 510.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/16/2026 1:58:36 PM EST |
| 520.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/16/2026 1:58:36 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.60 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/16/2026 1:58:36 PM EST |
| 540.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.74 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 1:58:36 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 1:58:36 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 1:58:36 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 3.24 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.48 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/16/2026 1:58:36 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 2 | 3.90 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.10 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 1:58:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 1:58:36 PM EST |
| 180.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 1:58:36 PM EST |
| 185.00 | 0.00 | 4.80 | 2.40 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 1:58:36 PM EST |
| 190.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 195.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/16/2026 1:58:36 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 1:58:36 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 1.27 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 1:58:36 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1,530 | 5.29 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 1:58:36 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.96 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 1:58:36 PM EST |
| 260.00 | 0.00 | 0.90 | 0.45 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 14 | 3.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 1:58:36 PM EST |
| 265.00 | 0.00 | 4.80 | 2.40 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.50 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 1:58:36 PM EST |
| 270.00 | 0.00 | 2.55 | 1.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 583 | 4.02 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 1:58:36 PM EST |
| 275.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 222 | 4.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 1:58:36 PM EST |
| 285.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.91 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 1:58:36 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 156 | 3.77 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 1:58:36 PM EST |
| 295.00 | 0.00 | 4.80 | 2.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.63 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 1:58:36 PM EST |
| 300.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 306 | 3.49 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 1:58:36 PM EST |
| 305.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.35 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 1:58:36 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.22 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 1:58:36 PM EST |
| 315.00 | 0.00 | 4.80 | 2.40 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 59 | 3.09 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 1:58:36 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.11 | +0.06 | +120.00% | 0.00 | 10 | 1,050 | 1.80 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 325.00 | 0.00 | 4.80 | 2.40 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.82 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 1:58:36 PM EST |
| 327.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 330.00 | 0.00 | 1.40 | 0.70 | 0.30 | -0.30 | -50.00% | 0.00 | 1 | 137 | 1.96 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 332.50 | 0.00 | 1.45 | 0.73 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 1:58:36 PM EST |
| 335.00 | 0.00 | 0.60 | 0.30 | 0.05 | -2.49 | -98.04% | 0.00 | 2 | 5 | 1.31 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 337.50 | 0.00 | 1.10 | 0.55 | 0.60 | -4.30 | -87.76% | 0.00 | 1 | 16 | 2.50 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.79 | 0.00 | 0.00 | -0.02 | 6/15/2026 | 6/16/2026 1:58:36 PM EST |
| 342.50 | 0.05 | 0.30 | 0.18 | 0.30 | -0.10 | -25.00% | 0.00 | 2 | 5 | 1.15 | 0.00 | 0.00 | -0.03 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 345.00 | 0.00 | 3.30 | 1.65 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.06 | 0.00 | 0.00 | -0.03 | 6/15/2026 | 6/16/2026 1:58:36 PM EST |
| 347.50 | 0.00 | 4.60 | 2.30 | 20.90 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.22 | 0.00 | 0.00 | -0.03 | 6/10/2026 | 6/16/2026 1:58:36 PM EST |
| 350.00 | 0.00 | 1.90 | 0.95 | 0.25 | -0.46 | -64.79% | 0.00 | 1 | 129 | 1.67 | -0.01 | 0.00 | -0.06 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 352.50 | 0.00 | 1.60 | 0.80 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.55 | -0.01 | 0.00 | -0.09 | 6/15/2026 | 6/16/2026 1:58:36 PM EST |
| 355.00 | 0.00 | 1.75 | 0.88 | 1.17 | -8.23 | -87.56% | 0.00 | 2 | 4 | 1.53 | -0.01 | 0.00 | -0.09 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 357.50 | 0.00 | 4.80 | 2.40 | 13.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.00 | -0.01 | 0.00 | -0.10 | 6/12/2026 | 6/16/2026 1:58:36 PM EST |
| 360.00 | 0.00 | 2.25 | 1.13 | 0.56 | -17.64 | -96.93% | 0.00 | 17 | 75 | 1.19 | -0.02 | 0.00 | -0.25 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 365.00 | 0.00 | 0.40 | 0.20 | 0.40 | -3.10 | -88.58% | 0.00 | 5 | 16 | 1.45 | -0.03 | 0.00 | -0.28 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 367.50 | 0.10 | 2.75 | 1.43 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.10 | -0.04 | 0.00 | -0.50 | 6/15/2026 | 6/16/2026 1:58:36 PM EST |
| 370.00 | 0.10 | 0.90 | 0.50 | 1.50 | -2.50 | -62.50% | 0.00 | 105 | 383 | 0.87 | -0.04 | 0.00 | -0.48 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 372.50 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.40 | -0.04 | 0.00 | -0.52 | 6/16/2026 1:58:36 PM EST | |||
| 375.00 | 0.05 | 1.05 | 0.55 | 0.85 | -3.65 | -81.12% | 0.00 | 3 | 3 | 0.76 | -0.08 | 0.00 | -1.17 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 377.50 | 0.10 | 1.50 | 0.80 | 1.10 | -35.40 | -96.99% | 0.00 | 1 | 1 | 0.79 | -0.09 | 0.01 | -1.28 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 380.00 | 0.20 | 1.60 | 0.90 | 0.86 | -6.79 | -88.76% | 0.00 | 111 | 42 | 0.81 | -0.10 | 0.01 | -1.38 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 382.50 | 0.05 | 6.20 | 3.13 | % | 0.01 | 0 | 0 | 1.00 | -0.10 | 0.01 | -1.31 | 6/16/2026 1:58:36 PM EST | |||
| 385.00 | 0.05 | 8.60 | 4.33 | 18.70 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.07 | -0.11 | 0.01 | -1.35 | 6/2/2026 | 6/16/2026 1:58:36 PM EST |
| 387.50 | 0.10 | 2.85 | 1.48 | % | 0.00 | 0 | 0 | 0.73 | -0.14 | 0.01 | -1.72 | 6/16/2026 1:58:36 PM EST | |||
| 390.00 | 1.15 | 2.45 | 1.80 | 0.87 | -11.13 | -92.75% | 0.00 | 11 | 227 | 0.79 | -0.16 | 0.01 | -1.73 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 392.50 | 1.35 | 5.20 | 3.28 | % | 0.01 | 0 | 0 | 0.69 | -0.18 | 0.01 | -1.91 | 6/16/2026 1:58:36 PM EST | |||
| 395.00 | 0.50 | 5.90 | 3.20 | 2.30 | % | 0.01 | 2 | 0 | 0.79 | -0.20 | 0.01 | -1.89 | 6/16/2026 | 6/16/2026 1:58:36 PM EST | |
| 400.00 | 2.45 | 4.60 | 3.53 | 3.67 | -56.58 | -93.91% | 0.01 | 16 | 26 | 0.78 | -0.25 | 0.01 | -2.03 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 405.00 | 4.10 | 6.00 | 5.05 | 36.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.31 | 0.01 | -2.14 | 6/4/2026 | 6/16/2026 1:58:36 PM EST |
| 410.00 | 4.80 | 7.90 | 6.35 | 4.90 | -18.42 | -78.99% | 0.02 | 41 | 27 | 0.73 | -0.38 | 0.02 | -2.20 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 415.00 | 8.10 | 10.30 | 9.20 | 10.28 | % | 0.02 | 5 | 0 | 0.69 | -0.47 | 0.02 | -2.19 | 6/16/2026 | 6/16/2026 1:58:36 PM EST | |
| 420.00 | 10.10 | 13.00 | 11.55 | 48.80 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.65 | -0.56 | 0.02 | -2.09 | 6/4/2026 | 6/16/2026 1:58:36 PM EST |
| 425.00 | 12.50 | 17.90 | 15.20 | 15.40 | % | 0.04 | 12 | 0 | 0.69 | -0.65 | 0.02 | -1.92 | 6/16/2026 | 6/16/2026 1:58:36 PM EST | |
| 430.00 | 17.90 | 20.90 | 19.40 | 88.50 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.74 | -0.73 | 0.02 | -1.70 | 6/11/2026 | 6/16/2026 1:58:36 PM EST |
| 435.00 | 19.70 | 24.40 | 22.05 | 24.10 | % | 0.05 | 2 | 0 | 0.69 | -0.80 | 0.01 | -1.44 | 6/16/2026 | 6/16/2026 1:58:36 PM EST | |
| 440.00 | 24.10 | 28.70 | 26.40 | 22.80 | -47.50 | -67.57% | 0.06 | 1 | 6 | 1.03 | -0.85 | 0.01 | -1.20 | 6/16/2026 | 6/16/2026 1:58:36 PM EST |
| 450.00 | 33.30 | 39.00 | 36.15 | 106.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.30 | -0.92 | 0.01 | -0.75 | 4/20/2026 | 6/16/2026 1:58:36 PM EST |
| 460.00 | 42.80 | 48.80 | 45.80 | 78.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.47 | -0.96 | 0.00 | -0.34 | 5/7/2026 | 6/16/2026 1:58:36 PM EST |
| 470.00 | 52.40 | 58.50 | 55.45 | 165.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.60 | -0.99 | 0.00 | -0.07 | 3/31/2026 | 6/16/2026 1:58:36 PM EST |
| 480.00 | 62.40 | 67.90 | 65.15 | % | 0.14 | 0 | 0 | 1.67 | -1.00 | 0.00 | -0.02 | 6/16/2026 1:58:36 PM EST | |||
| 490.00 | 72.40 | 78.30 | 75.35 | 103.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 5/26/2026 | 6/16/2026 1:58:36 PM EST |
| 500.00 | 82.40 | 88.30 | 85.35 | % | 0.17 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 510.00 | 92.00 | 99.70 | 95.85 | % | 0.19 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 520.00 | 102.10 | 109.80 | 105.95 | % | 0.20 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 530.00 | 112.10 | 119.60 | 115.85 | % | 0.22 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 540.00 | 122.10 | 129.60 | 125.85 | % | 0.23 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 550.00 | 132.00 | 139.80 | 135.90 | % | 0.25 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 560.00 | 142.10 | 149.60 | 145.85 | % | 0.26 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 570.00 | 152.10 | 159.60 | 155.85 | % | 0.27 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 580.00 | 162.10 | 169.60 | 165.85 | % | 0.29 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 600.00 | 182.10 | 189.60 | 185.85 | % | 0.31 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 620.00 | 202.10 | 209.60 | 205.85 | % | 0.33 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 640.00 | 222.00 | 229.40 | 225.70 | % | 0.35 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST | |||
| 660.00 | 242.00 | 250.00 | 246.00 | % | 0.37 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 6/16/2026 1:58:36 PM EST |