Options Chain for UNITED AIRLS HLDGS INC COM (UAL) - $98.78 as of 5/8/2026 6:51:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 52.55 | 56.25 | 54.40 | % | 1.21 | 0 | 37 | 4.29 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 47.50 | 50.30 | 53.80 | 52.05 | % | 1.10 | 0 | 15 | 4.21 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 50.00 | 48.00 | 51.30 | 49.65 | 41.10 | 0.00 | 0.00% | 0.99 | 0 | 514 | 3.96 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:01 PM EST |
| 55.00 | 43.20 | 46.10 | 44.65 | 47.49 | 0.00 | 0.00% | 0.81 | 0 | 12 | 3.39 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:01 PM EST |
| 60.00 | 37.75 | 41.05 | 39.40 | 30.01 | 0.00 | 0.00% | 0.66 | 0 | 47 | 2.96 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:01 PM EST |
| 65.00 | 32.85 | 36.25 | 34.55 | 34.52 | % | 0.53 | 1 | 29 | 2.68 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST | |
| 70.00 | 28.20 | 30.95 | 29.58 | 30.90 | +9.55 | +44.74% | 0.42 | 2 | 84 | 2.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 75.00 | 23.10 | 26.15 | 24.63 | 14.44 | 0.00 | 0.00% | 0.33 | 0 | 101 | 1.94 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:01 PM EST |
| 77.00 | 21.10 | 24.20 | 22.65 | 24.75 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 78.00 | 20.10 | 23.35 | 21.73 | 23.75 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 79.00 | 19.10 | 22.00 | 20.55 | % | 0.26 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 80.00 | 18.50 | 20.40 | 19.45 | 19.40 | -2.07 | -9.65% | 0.24 | 26 | 376 | 1.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 81.00 | 17.20 | 20.25 | 18.73 | % | 0.23 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 82.50 | 15.50 | 18.40 | 16.95 | 17.83 | +9.41 | +111.76% | 0.21 | 1 | 104 | 1.38 | 0.98 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 84.00 | 14.15 | 17.30 | 15.73 | % | 0.19 | 0 | 0 | 1.41 | 0.97 | 0.01 | -0.03 | 5/8/2026 4:00:01 PM EST | |||
| 85.00 | 13.30 | 15.45 | 14.38 | 14.70 | -1.17 | -7.38% | 0.17 | 21 | 129 | 1.08 | 0.96 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 86.00 | 12.65 | 15.00 | 13.83 | % | 0.16 | 0 | 0 | 1.19 | 0.94 | 0.01 | -0.07 | 5/8/2026 4:00:01 PM EST | |||
| 87.50 | 11.75 | 13.35 | 12.55 | 11.70 | -3.45 | -22.78% | 0.14 | 32 | 713 | 1.06 | 0.92 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 89.00 | 9.90 | 12.20 | 11.05 | % | 0.12 | 0 | 0 | 1.06 | 0.90 | 0.02 | -0.09 | 5/8/2026 4:00:01 PM EST | |||
| 90.00 | 9.05 | 10.75 | 9.90 | 10.05 | -0.25 | -2.43% | 0.11 | 32 | 8,860 | 0.88 | 0.87 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 91.00 | 8.20 | 10.95 | 9.58 | 10.30 | +0.88 | +9.35% | 0.11 | 2 | 667 | 1.11 | 0.85 | 0.03 | -0.12 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 92.00 | 7.10 | 9.55 | 8.33 | 9.20 | +0.75 | +8.88% | 0.09 | 4 | 129 | 0.95 | 0.82 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 92.50 | 7.10 | 9.15 | 8.13 | 7.90 | 0.00 | 0.00% | 0.09 | 0 | 1,149 | 0.94 | 0.81 | 0.03 | -0.14 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 93.00 | 6.65 | 8.00 | 7.33 | 8.35 | -1.47 | -14.97% | 0.08 | 10 | 137 | 0.70 | 0.80 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 94.00 | 6.20 | 7.90 | 7.05 | 7.23 | -1.62 | -18.31% | 0.07 | 9 | 80 | 0.71 | 0.76 | 0.04 | -0.16 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 95.00 | 5.50 | 6.30 | 5.90 | 5.70 | -1.25 | -17.99% | 0.06 | 203 | 9,577 | 0.61 | 0.72 | 0.04 | -0.17 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 96.00 | 4.75 | 5.75 | 5.25 | 5.03 | -0.67 | -11.76% | 0.05 | 243 | 214 | 0.62 | 0.68 | 0.05 | -0.18 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 97.00 | 4.15 | 4.80 | 4.48 | 4.46 | -0.24 | -5.11% | 0.05 | 23 | 1,524 | 0.59 | 0.64 | 0.05 | -0.18 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 97.50 | 3.45 | 4.45 | 3.95 | 3.93 | -0.97 | -19.80% | 0.04 | 142 | 6,818 | 0.54 | 0.61 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 98.00 | 3.50 | 4.10 | 3.80 | 3.45 | -0.94 | -21.42% | 0.04 | 52 | 340 | 0.58 | 0.59 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 99.00 | 2.88 | 3.60 | 3.24 | 3.20 | -0.64 | -16.67% | 0.03 | 220 | 562 | 0.56 | 0.53 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 100.00 | 2.46 | 2.90 | 2.68 | 2.82 | -0.38 | -11.88% | 0.03 | 274 | 9,214 | 0.55 | 0.48 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 101.00 | 2.02 | 2.54 | 2.28 | 2.37 | -0.20 | -7.79% | 0.02 | 61 | 1,669 | 0.55 | 0.42 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 102.00 | 1.61 | 2.15 | 1.88 | 1.93 | -0.61 | -24.02% | 0.02 | 68 | 128 | 0.55 | 0.37 | 0.05 | -0.18 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 103.00 | 1.38 | 1.65 | 1.52 | 1.65 | -0.39 | -19.12% | 0.01 | 178 | 1,097 | 0.54 | 0.32 | 0.05 | -0.17 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 104.00 | 1.00 | 1.42 | 1.21 | 1.24 | -0.27 | -17.89% | 0.01 | 159 | 89 | 0.53 | 0.27 | 0.05 | -0.16 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 105.00 | 0.76 | 1.15 | 0.96 | 1.05 | -0.31 | -22.80% | 0.01 | 2,660 | 4,763 | 0.53 | 0.23 | 0.04 | -0.15 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 106.00 | 0.58 | 1.02 | 0.80 | 0.76 | -0.64 | -45.72% | 0.01 | 27 | 76 | 0.54 | 0.19 | 0.04 | -0.13 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 107.00 | 0.33 | 0.78 | 0.56 | 0.56 | -0.44 | -44.00% | 0.01 | 52 | 217 | 0.51 | 0.16 | 0.03 | -0.12 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 108.00 | 0.41 | 0.90 | 0.66 | 0.54 | -0.26 | -32.50% | 0.01 | 8 | 99 | 0.58 | 0.13 | 0.03 | -0.11 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 109.00 | 0.04 | 1.04 | 0.54 | 0.50 | -0.24 | -32.44% | 0.00 | 7 | 230 | 0.54 | 0.11 | 0.03 | -0.09 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 110.00 | 0.26 | 0.43 | 0.35 | 0.35 | -0.15 | -30.00% | 0.00 | 107 | 3,854 | 0.56 | 0.09 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 111.00 | 0.22 | 0.82 | 0.52 | 0.25 | -0.14 | -35.90% | 0.00 | 4 | 35 | 0.65 | 0.07 | 0.02 | -0.07 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 112.00 | 0.01 | 0.70 | 0.36 | 0.41 | +0.11 | +36.67% | 0.00 | 1 | 158 | 0.56 | 0.06 | 0.02 | -0.06 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 113.00 | 0.00 | 2.16 | 1.08 | 0.41 | +0.07 | +20.59% | 0.01 | 3 | 23 | 1.14 | 0.04 | 0.01 | -0.04 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 114.00 | 0.00 | 1.92 | 0.96 | 0.26 | 0.00 | 0.00% | 0.01 | 3 | 5 | 1.18 | 0.03 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 115.00 | 0.07 | 0.20 | 0.14 | 0.11 | -0.04 | -26.67% | 0.00 | 9 | 13,223 | 0.59 | 0.03 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 116.00 | 0.00 | 0.78 | 0.39 | 0.20 | +0.05 | +33.34% | 0.00 | 114 | 29 | 0.93 | 0.02 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 117.00 | 0.00 | 2.22 | 1.11 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.38 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 118.00 | 0.00 | 2.20 | 1.10 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.41 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 119.00 | 0.00 | 1.98 | 0.99 | 0.41 | +0.11 | +36.67% | 0.01 | 1 | 8 | 1.22 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 120.00 | 0.01 | 0.82 | 0.42 | 0.12 | +0.07 | +140.00% | 0.00 | 238 | 3,590 | 0.80 | 0.01 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1,855 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,104 | 1.45 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 452 | 0.90 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 2.13 | 1.07 | 0.02 | +0.01 | +100.00% | 0.01 | 5 | 563 | 2.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 145.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 0.00 | 3 | 433 | 1.03 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,615 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.04 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.18 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 63 | 1.25 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.38 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 5/8/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.99 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 155 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,138 | 1.62 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 842 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 26 | 782 | 1.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 70.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 9 | 659 | 1.02 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 58 | 2,039 | 0.82 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 77.00 | 0.02 | 0.33 | 0.18 | 0.07 | -0.04 | -36.37% | 0.00 | 7 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 78.00 | 0.00 | 0.42 | 0.21 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 79.00 | 0.00 | 0.65 | 0.33 | 0.12 | -0.06 | -33.34% | 0.00 | 1 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.02 | -16.67% | 0.00 | 253 | 4,268 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 81.00 | 0.00 | 0.39 | 0.20 | 0.12 | -0.07 | -36.85% | 0.00 | 35 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 82.50 | 0.11 | 0.28 | 0.20 | 0.15 | -0.16 | -51.62% | 0.00 | 45 | 1,844 | 0.79 | -0.02 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 84.00 | 0.07 | 0.51 | 0.29 | 0.18 | -0.22 | -55.00% | 0.00 | 11 | 3 | 0.76 | -0.03 | 0.01 | -0.03 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 85.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.07 | -25.00% | 0.00 | 68 | 3,237 | 0.71 | -0.04 | 0.01 | -0.05 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 86.00 | 0.05 | 0.40 | 0.23 | 0.26 | -0.24 | -48.00% | 0.00 | 6 | 71 | 0.64 | -0.06 | 0.01 | -0.07 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 87.50 | 0.26 | 0.45 | 0.36 | 0.33 | -0.10 | -23.26% | 0.00 | 47 | 4,787 | 0.67 | -0.08 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 89.00 | 0.32 | 0.82 | 0.57 | 0.42 | -0.02 | -4.55% | 0.01 | 60 | 97 | 0.68 | -0.10 | 0.02 | -0.09 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 90.00 | 0.48 | 0.54 | 0.51 | 0.50 | -0.16 | -24.25% | 0.01 | 116 | 4,272 | 0.62 | -0.13 | 0.02 | -0.11 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 91.00 | 0.30 | 0.91 | 0.61 | 0.73 | -0.19 | -20.66% | 0.01 | 18 | 154 | 0.59 | -0.15 | 0.03 | -0.12 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 92.00 | 0.16 | 0.92 | 0.54 | 0.78 | -0.21 | -21.22% | 0.01 | 51 | 486 | 0.51 | -0.18 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 92.50 | 0.75 | 0.90 | 0.83 | 0.93 | -0.14 | -13.09% | 0.01 | 52 | 964 | 0.58 | -0.19 | 0.03 | -0.14 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 93.00 | 0.83 | 1.02 | 0.93 | 0.96 | -0.15 | -13.52% | 0.01 | 47 | 159 | 0.58 | -0.20 | 0.03 | -0.15 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 94.00 | 1.01 | 1.24 | 1.13 | 1.06 | -0.32 | -23.19% | 0.01 | 231 | 623 | 0.57 | -0.24 | 0.04 | -0.16 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 95.00 | 1.23 | 1.49 | 1.36 | 1.49 | -0.20 | -11.84% | 0.01 | 240 | 2,420 | 0.56 | -0.28 | 0.04 | -0.17 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 96.00 | 1.49 | 1.80 | 1.65 | 1.58 | -0.33 | -17.28% | 0.02 | 117 | 118 | 0.56 | -0.32 | 0.05 | -0.18 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 97.00 | 1.80 | 2.15 | 1.98 | 2.11 | -0.05 | -2.32% | 0.02 | 385 | 166 | 0.55 | -0.36 | 0.05 | -0.18 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 97.50 | 1.96 | 2.40 | 2.18 | 2.20 | -0.23 | -9.47% | 0.02 | 91 | 1,067 | 0.55 | -0.39 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 98.00 | 2.13 | 2.58 | 2.36 | 2.29 | -0.61 | -21.04% | 0.02 | 510 | 135 | 0.54 | -0.41 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 99.00 | 2.54 | 3.15 | 2.85 | 2.96 | -0.14 | -4.52% | 0.03 | 451 | 300 | 0.54 | -0.47 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 100.00 | 3.00 | 3.50 | 3.25 | 3.30 | -0.20 | -5.72% | 0.03 | 205 | 8,654 | 0.52 | -0.52 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 101.00 | 3.50 | 4.20 | 3.85 | 3.85 | -0.70 | -15.39% | 0.04 | 19 | 652 | 0.52 | -0.58 | 0.05 | -0.19 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 102.00 | 4.10 | 5.00 | 4.55 | 4.63 | -0.39 | -7.77% | 0.04 | 50 | 40 | 0.53 | -0.63 | 0.05 | -0.18 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 103.00 | 4.65 | 5.45 | 5.05 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.50 | -0.68 | 0.05 | -0.17 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 104.00 | 5.35 | 6.20 | 5.78 | 6.75 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.50 | -0.73 | 0.05 | -0.16 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 105.00 | 6.10 | 6.90 | 6.50 | 5.90 | 0.00 | 0.00% | 0.06 | 0 | 1,257 | 0.47 | -0.77 | 0.04 | -0.15 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 106.00 | 6.25 | 8.50 | 7.38 | 13.70 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.77 | -0.81 | 0.04 | -0.13 | 4/22/2026 | 5/8/2026 4:00:01 PM EST |
| 107.00 | 7.55 | 9.35 | 8.45 | 5.44 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.79 | -0.84 | 0.03 | -0.12 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 108.00 | 7.80 | 10.45 | 9.13 | % | 0.08 | 0 | 0 | 0.87 | -0.87 | 0.03 | -0.11 | 5/8/2026 4:00:01 PM EST | |||
| 109.00 | 8.70 | 11.25 | 9.98 | % | 0.09 | 0 | 0 | 0.87 | -0.89 | 0.03 | -0.09 | 5/8/2026 4:00:01 PM EST | |||
| 110.00 | 10.30 | 11.90 | 11.10 | 11.92 | 0.00 | 0.00% | 0.10 | 0 | 764 | 0.87 | -0.91 | 0.02 | -0.08 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 111.00 | 10.95 | 13.50 | 12.23 | % | 0.11 | 0 | 0 | 1.02 | -0.93 | 0.02 | -0.07 | 5/8/2026 4:00:01 PM EST | |||
| 112.00 | 11.65 | 14.30 | 12.98 | 21.81 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.02 | -0.94 | 0.02 | -0.06 | 4/30/2026 | 5/8/2026 4:00:01 PM EST |
| 113.00 | 12.40 | 15.20 | 13.80 | % | 0.12 | 0 | 0 | 1.04 | -0.96 | 0.01 | -0.04 | 5/8/2026 4:00:01 PM EST | |||
| 114.00 | 13.30 | 16.15 | 14.73 | % | 0.13 | 0 | 0 | 1.07 | -0.97 | 0.01 | -0.03 | 5/8/2026 4:00:01 PM EST | |||
| 115.00 | 14.50 | 16.75 | 15.63 | 22.75 | 0.00 | 0.00% | 0.14 | 0 | 306 | 1.00 | -0.97 | 0.01 | -0.03 | 5/1/2026 | 5/8/2026 4:00:01 PM EST |
| 116.00 | 15.00 | 18.15 | 16.58 | % | 0.14 | 0 | 0 | 1.15 | -0.98 | 0.01 | -0.02 | 5/8/2026 4:00:01 PM EST | |||
| 117.00 | 16.00 | 19.55 | 17.78 | % | 0.15 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.02 | 5/8/2026 4:00:01 PM EST | |||
| 118.00 | 17.00 | 20.05 | 18.53 | % | 0.16 | 0 | 0 | 1.20 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:01 PM EST | |||
| 119.00 | 18.00 | 21.35 | 19.68 | % | 0.17 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:01 PM EST | |||
| 120.00 | 19.35 | 22.10 | 20.73 | 25.73 | 0.00 | 0.00% | 0.17 | 0 | 15 | 1.29 | -0.99 | 0.00 | -0.01 | 4/16/2026 | 5/8/2026 4:00:01 PM EST |
| 125.00 | 24.00 | 27.50 | 25.75 | % | 0.21 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 130.00 | 28.55 | 32.50 | 30.53 | 39.12 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.81 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:01 PM EST |
| 135.00 | 33.95 | 37.50 | 35.73 | 44.17 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 4:00:01 PM EST |
| 140.00 | 39.15 | 42.15 | 40.65 | % | 0.29 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 145.00 | 44.15 | 47.30 | 45.73 | % | 0.32 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 150.00 | 48.95 | 52.10 | 50.53 | % | 0.34 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 155.00 | 53.80 | 57.50 | 55.65 | % | 0.36 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 160.00 | 58.80 | 62.50 | 60.65 | % | 0.38 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 165.00 | 63.80 | 67.50 | 65.65 | % | 0.40 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 170.00 | 69.00 | 72.50 | 70.75 | % | 0.42 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 175.00 | 73.80 | 77.50 | 75.65 | % | 0.43 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST |