NGT – Newmont Corporation
Last update: September 16, 2025 at 5:09 p.m. (Real-time)
- Last price: 108.650
- Net change: -0.610
- Bid price: 107.960
- Ask price: 108.650
- 30-day historical volatility: 25.55%
Calls | Puts | ||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Expiry date | Bid price | Ask price | Last price | Net change | Open int. | Vol. | Strike | Bid price | Ask price | Last price | Net change | Open int. | Vol. |
Open interest: 2,648
Volume: 48
|
Open interest: 2,399
Volume: 2
|
||||||||||||
September 19, 2025 | 63.45 | 64.10 | 64.10 | 0 | 7 | 0 | 45.00 | 0 | 0.06 | 0.06 | 0 | 36 | 0 |
September 19, 2025 | 60.45 | 61.10 | 61.10 | 0 | 0 | 0 | 48.00 | 0 | 0.06 | 0.06 | 0 | 90 | 0 |
September 19, 2025 | 58.45 | 59.10 | 59.10 | 0 | 5 | 0 | 50.00 | 0 | 0.06 | 0.06 | 0 | 22 | 0 |
September 19, 2025 | 56.45 | 57.10 | 57.10 | 0 | 0 | 0 | 52.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
September 19, 2025 | 53.45 | 54.10 | 54.10 | 0 | 0 | 0 | 55.00 | 0 | 0.06 | 0.06 | 0 | 34 | 0 |
September 19, 2025 | 52.45 | 53.10 | 53.10 | 0 | 0 | 0 | 56.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
September 19, 2025 | 50.45 | 51.10 | 51.10 | 0 | 0 | 0 | 58.00 | 0 | 0.03 | 0.03 | 0 | 40 | 0 |
September 19, 2025 | 48.45 | 49.10 | 49.10 | 0 | 0 | 0 | 60.00 | 0 | 0.06 | 0.06 | 0 | 25 | 0 |
September 19, 2025 | 46.45 | 47.10 | 47.10 | 0 | 0 | 0 | 62.00 | 0 | 0.03 | 0.03 | 0 | 90 | 0 |
September 19, 2025 | 44.45 | 45.10 | 45.10 | 0 | 0 | 0 | 64.00 | 0 | 0.06 | 0.06 | 0 | 20 | 0 |
September 19, 2025 | 43.45 | 44.10 | 44.10 | 0 | 0 | 0 | 65.00 | 0 | 0.06 | 0.06 | 0 | 5 | 0 |
September 19, 2025 | 42.45 | 43.10 | 43.10 | 0 | 0 | 0 | 66.00 | 0 | 0.06 | 0.06 | 0 | 25 | 0 |
September 19, 2025 | 40.45 | 40.95 | 40.90 | 0 | 0 | 0 | 68.00 | 0 | 0.10 | 0.10 | 0 | 2 | 0 |
September 19, 2025 | 38.50 | 39.10 | 38.95 | 0 | 101 | 0 | 70.00 | 0 | 0.10 | 0.10 | 0 | 5 | 0 |
September 19, 2025 | 36.50 | 37.10 | 36.95 | 0 | 0 | 0 | 72.00 | 0 | 0.10 | 0.10 | 0 | 10 | 0 |
September 19, 2025 | 34.50 | 35.10 | 34.95 | 0 | 0 | 0 | 74.00 | 0 | 0.02 | 0.02 | 0 | 3 | 0 |
September 19, 2025 | 33.45 | 34.05 | 33.90 | 0 | 0 | 0 | 75.00 | 0 | 0.12 | 0.12 | 0 | 20 | 0 |
September 19, 2025 | 32.50 | 33.10 | 32.95 | 0 | 100 | 0 | 76.00 | 0 | 0.10 | 0.10 | 0 | 54 | 0 |
September 19, 2025 | 30.50 | 31.10 | 30.95 | 0 | 0 | 0 | 78.00 | 0 | 0.11 | 0.11 | 0 | 20 | 0 |
September 19, 2025 | 28.50 | 29.05 | 28.95 | 0 | 0 | 0 | 80.00 | 0 | 0.11 | 0.11 | 0 | 27 | 0 |
September 19, 2025 | 26.50 | 27.10 | 26.95 | 0 | 0 | 0 | 82.00 | 0 | 0.07 | 0.07 | 0 | 26 | 0 |
September 19, 2025 | 24.50 | 25.10 | 24.95 | 0 | 2 | 0 | 84.00 | 0 | 0.10 | 0.10 | 0 | 27 | 0 |
September 19, 2025 | 23.50 | 24.05 | 23.90 | 0 | 0 | 0 | 85.00 | 0 | 0.10 | 0.10 | 0 | 11 | 0 |
September 19, 2025 | 22.50 | 23.10 | 22.95 | 0 | 0 | 0 | 86.00 | 0 | 0.09 | 0.09 | 0 | 32 | 0 |
September 19, 2025 | 20.50 | 21.10 | 20.95 | 0 | 0 | 0 | 88.00 | 0 | 0.08 | 0.08 | 0 | 32 | 0 |
September 19, 2025 | 18.50 | 19.05 | 18.95 | 0 | 20 | 0 | 90.00 | 0 | 0.10 | 0.10 | 0 | 0 | 0 |
September 19, 2025 | 16.50 | 17.00 | 17.00 | 0 | 11 | 0 | 92.00 | 0 | 0.10 | 0.10 | 0 | 0 | 0 |
September 19, 2025 | 14.50 | 15.10 | 14.90 | 0 | 16 | 0 | 94.00 | 0 | 0.10 | 0.10 | 0 | 36 | 0 |
September 19, 2025 | 12.50 | 13.10 | 12.95 | 0 | 30 | 0 | 96.00 | 0 | 0.11 | 0.11 | 0 | 2 | 0 |
September 19, 2025 | 10.50 | 11.00 | 11.00 | 0 | 40 | 0 | 98.00 | 0 | 0.12 | 0.12 | 0 | 15 | 0 |
September 19, 2025 | 8.50 | 9.10 | 8.95 | 0 | 94 | 0 | 100.00 | 0 | 0.16 | 0.16 | 0 | 10 | 0 |
September 19, 2025 | 3.80 | 4.30 | 4.30 | -0.50 | 34 | 20 | 105.00 | 0.18 | 0.45 | 0.45 | 0 | 5 | 0 |
September 19, 2025 | 0.60 | 1.05 | 1.00 | 0 | 33 | 0 | 110.00 | 1.90 | 2.30 | 2.30 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.20 | 0.20 | 0 | 22 | 0 | 115.00 | 6.05 | 6.65 | 6.65 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.11 | 0.11 | 0 | 0 | 0 | 120.00 | 11.05 | 11.55 | 11.55 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 125.00 | 16.05 | 16.55 | 16.55 | 0 | 0 | 0 |
October 17, 2025 | 48.45 | 49.35 | 49.25 | 0 | 0 | 0 | 60.00 | 0 | 0.26 | 0.26 | 0 | 0 | 0 |
October 17, 2025 | 46.50 | 47.30 | 47.25 | 0 | 0 | 0 | 62.00 | 0 | 0.26 | 0.26 | 0 | 0 | 0 |
October 17, 2025 | 44.50 | 45.30 | 45.20 | 0 | 0 | 0 | 64.00 | 0 | 0.26 | 0.26 | 0 | 22 | 0 |
October 17, 2025 | 42.60 | 43.20 | 43.20 | 0 | 0 | 0 | 66.00 | 0 | 0.26 | 0.26 | 0 | 43 | 0 |
October 17, 2025 | 40.65 | 41.15 | 41.15 | 0 | 0 | 0 | 68.00 | 0 | 0.26 | 0.26 | 0 | 24 | 0 |
October 17, 2025 | 38.65 | 39.15 | 39.15 | 0 | 0 | 0 | 70.00 | 0 | 0.26 | 0.26 | 0 | 0 | 0 |
October 17, 2025 | 36.65 | 37.15 | 37.15 | 0 | 0 | 0 | 72.00 | 0 | 0.11 | 0.11 | 0 | 12 | 0 |
October 17, 2025 | 34.65 | 35.15 | 35.10 | 0 | 0 | 0 | 74.00 | 0 | 0.10 | 0.10 | 0 | 14 | 0 |
October 17, 2025 | 32.65 | 33.15 | 33.10 | 0 | 0 | 0 | 76.00 | 0 | 0.10 | 0.10 | 0 | 52 | 0 |
October 17, 2025 | 30.65 | 31.15 | 31.10 | 0 | 12 | 0 | 78.00 | 0 | 0.10 | 0.10 | 0 | 20 | 0 |
October 17, 2025 | 28.70 | 29.20 | 29.10 | 0 | 4 | 0 | 80.00 | 0.05 | 0.11 | 0.11 | 0 | 22 | 0 |
October 17, 2025 | 26.70 | 27.20 | 27.20 | 0 | 13 | 0 | 82.00 | 0.01 | 0.11 | 0.11 | 0 | 14 | 0 |
October 17, 2025 | 24.70 | 25.15 | 25.15 | 0 | 0 | 0 | 84.00 | 0.01 | 0.12 | 0.12 | 0 | 0 | 0 |
October 17, 2025 | 22.70 | 23.30 | 23.30 | 0 | 0 | 0 | 86.00 | 0.01 | 0.15 | 0.15 | 0 | 50 | 0 |
October 17, 2025 | 20.70 | 21.30 | 21.30 | 0 | 10 | 0 | 88.00 | 0.01 | 0.20 | 0.20 | 0 | 15 | 0 |
October 17, 2025 | 18.80 | 19.40 | 19.40 | 0 | 0 | 0 | 90.00 | 0.02 | 0.27 | 0.27 | 0 | 29 | 0 |
October 17, 2025 | 16.90 | 17.45 | 17.45 | 0 | 0 | 0 | 92.00 | 0.08 | 0.35 | 0.35 | 0 | 0 | 0 |
October 17, 2025 | 15.00 | 15.60 | 15.60 | 0 | 20 | 0 | 94.00 | 0.21 | 0.46 | 0.46 | 0 | 5 | 0 |
October 17, 2025 | 13.15 | 13.75 | 13.75 | 0 | 3 | 0 | 96.00 | 0.37 | 0.65 | 0.65 | 0 | 12 | 0 |
October 17, 2025 | 11.45 | 11.95 | 11.95 | 0 | 2 | 0 | 98.00 | 0.60 | 0.90 | 0.90 | 0 | 5 | 0 |
October 17, 2025 | 9.80 | 10.20 | 10.20 | 0 | 15 | 0 | 100.00 | 0.90 | 1.15 | 1.15 | 0 | 29 | 0 |
October 17, 2025 | 6.10 | 6.50 | 6.50 | 0 | 0 | 0 | 105.00 | 2.20 | 2.50 | 2.50 | 0 | 6 | 0 |
October 17, 2025 | 3.35 | 3.75 | 3.75 | 0 | 19 | 0 | 110.00 | 4.35 | 4.80 | 4.75 | 0 | 0 | 0 |
October 17, 2025 | 1.70 | 2.00 | 2.00 | 0 | 19 | 0 | 115.00 | 7.60 | 8.10 | 8.10 | 0 | 0 | 0 |
October 17, 2025 | 0.80 | 1.05 | 1.05 | 0 | 0 | 0 | 120.00 | 11.65 | 12.20 | 12.20 | 0 | 0 | 0 |
October 17, 2025 | 0.35 | 0.60 | 0.60 | 0 | 10 | 0 | 125.00 | 16.30 | 16.80 | 16.80 | 0 | 0 | 0 |
October 17, 2025 | 0.11 | 0.40 | 0.40 | 0 | 0 | 0 | 130.00 | 21.10 | 21.65 | 21.65 | 0 | 0 | 0 |
October 17, 2025 | 0.02 | 0.26 | 0.26 | 0 | 0 | 0 | 135.00 | 26.05 | 26.60 | 26.60 | 0 | 0 | 0 |
October 17, 2025 | 0.01 | 0.18 | 0.18 | 0 | 0 | 0 | 140.00 | 31.05 | 31.55 | 31.55 | 0 | 0 | 0 |
November 21, 2025 | 48.05 | 50.25 | 50.25 | 0 | 0 | 0 | 60.00 | 0 | 1.20 | 1.20 | 0 | 0 | 0 |
November 21, 2025 | 46.15 | 48.30 | 48.30 | 0 | 0 | 0 | 62.00 | 0 | 1.20 | 1.20 | 0 | 0 | 0 |
November 21, 2025 | 44.15 | 46.30 | 46.30 | 0 | 0 | 0 | 64.00 | 0 | 1.20 | 1.20 | 0 | 12 | 0 |
November 21, 2025 | 42.15 | 44.30 | 44.30 | 0 | 20 | 0 | 66.00 | 0 | 1.20 | 1.20 | 0 | 12 | 0 |
November 21, 2025 | 40.85 | 41.40 | 41.40 | 0 | 8 | 0 | 68.00 | 0.01 | 1.15 | 1.15 | 0 | 14 | 0 |
November 21, 2025 | 38.85 | 39.40 | 39.35 | 0 | 0 | 0 | 70.00 | 0.01 | 1.25 | 1.25 | 0 | 12 | 0 |
November 21, 2025 | 36.90 | 37.45 | 37.45 | 0 | 0 | 0 | 72.00 | 0.01 | 0.18 | 0.18 | 0 | 180 | 0 |
November 21, 2025 | 34.90 | 35.45 | 35.45 | 0 | 4 | 0 | 74.00 | 0.01 | 0.18 | 0.18 | 0 | 34 | 0 |
November 21, 2025 | 32.95 | 33.55 | 33.55 | 0 | 12 | 0 | 76.00 | 0.01 | 0.22 | 0.22 | 0 | 0 | 0 |
November 21, 2025 | 31.00 | 31.55 | 31.55 | 0 | 0 | 0 | 78.00 | 0.02 | 0.27 | 0.27 | 0 | 40 | 0 |
November 21, 2025 | 29.05 | 29.70 | 29.70 | 0 | 12 | 0 | 80.00 | 0.07 | 0.33 | 0.33 | 0 | 0 | 0 |
November 21, 2025 | 27.15 | 27.75 | 27.75 | 0 | 0 | 0 | 82.00 | 0.14 | 0.41 | 0.41 | 0 | 1 | 0 |
November 21, 2025 | 25.25 | 25.85 | 25.85 | 0 | 0 | 0 | 84.00 | 0.22 | 0.55 | 0.55 | 0 | 4 | 0 |
November 21, 2025 | 23.35 | 24.00 | 24.00 | 0 | 0 | 0 | 86.00 | 0.36 | 0.65 | 0.65 | 0 | 0 | 0 |
November 21, 2025 | 21.55 | 22.15 | 22.15 | 0 | 0 | 0 | 88.00 | 0.50 | 0.85 | 0.85 | 0 | 0 | 0 |
November 21, 2025 | 19.75 | 20.35 | 20.35 | 0 | 0 | 0 | 90.00 | 0.70 | 1.00 | 1.00 | 0 | 20 | 0 |
November 21, 2025 | 18.00 | 18.50 | 18.50 | 0 | 0 | 0 | 92.00 | 0.95 | 1.25 | 1.25 | 0 | 13 | 0 |
November 21, 2025 | 16.30 | 16.80 | 16.80 | 0 | 0 | 0 | 94.00 | 1.20 | 1.50 | 1.50 | 0 | 0 | 0 |
November 21, 2025 | 14.70 | 15.15 | 15.15 | 0 | 28 | 0 | 96.00 | 1.55 | 1.90 | 1.90 | 0 | 17 | 0 |
November 21, 2025 | 13.15 | 13.60 | 13.60 | 0 | 0 | 0 | 98.00 | 2.00 | 2.30 | 2.30 | 0 | 0 | 0 |
November 21, 2025 | 11.65 | 12.10 | 12.10 | 0 | 0 | 0 | 100.00 | 2.50 | 2.85 | 2.80 | 0 | 14 | 0 |
November 21, 2025 | 8.40 | 8.75 | 8.75 | 0 | 0 | 0 | 105.00 | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 |
November 21, 2025 | 5.85 | 6.20 | 6.10 | 0 | 13 | 0 | 110.00 | 6.55 | 6.90 | 6.85 | 0 | 20 | 0 |
November 21, 2025 | 3.85 | 4.15 | 4.15 | 0 | 50 | 0 | 115.00 | 9.55 | 9.95 | 9.90 | 0 | 0 | 0 |
November 21, 2025 | 2.50 | 2.85 | 2.80 | 0 | 0 | 0 | 120.00 | 13.20 | 13.60 | 13.60 | 0 | 0 | 0 |
November 21, 2025 | 1.60 | 1.90 | 1.90 | 0 | 0 | 0 | 125.00 | 17.35 | 17.75 | 17.75 | 0 | 0 | 0 |
November 21, 2025 | 1.00 | 1.30 | 1.30 | 0 | 0 | 0 | 130.00 | 21.75 | 22.25 | 22.25 | 0 | 0 | 0 |
November 21, 2025 | 0.65 | 0.95 | 0.95 | 0 | 0 | 0 | 135.00 | 26.30 | 26.95 | 26.95 | 0 | 0 | 0 |
November 21, 2025 | 0.39 | 0.70 | 0.70 | 0 | 0 | 0 | 140.00 | 31.15 | 31.75 | 31.75 | 0 | 0 | 0 |
December 19, 2025 | 63.50 | 64.75 | 64.75 | 0 | 2 | 0 | 45.00 | 0 | 0.43 | 0.43 | 0 | 70 | 0 |
December 19, 2025 | 60.55 | 61.70 | 61.70 | 0 | 1 | 0 | 48.00 | 0 | 0.43 | 0.43 | 0 | 45 | 0 |
December 19, 2025 | 58.60 | 59.75 | 59.75 | 0 | 11 | 0 | 50.00 | 0 | 0.43 | 0.43 | 0 | 36 | 0 |
December 19, 2025 | 53.65 | 54.65 | 54.65 | 0 | 100 | 0 | 55.00 | 0 | 0.43 | 0.43 | 0 | 50 | 0 |
December 19, 2025 | 48.60 | 49.85 | 49.85 | 0 | 338 | 0 | 60.00 | 0 | 0.45 | 0.45 | 0 | 56 | 0 |
December 19, 2025 | 43.60 | 44.80 | 44.80 | -1.65 | 23 | 1 | 65.00 | 0.01 | 0.49 | 0.49 | 0 | 22 | 0 |
December 19, 2025 | 40.85 | 41.50 | 41.50 | 0 | 0 | 0 | 68.00 | 0.01 | 0.18 | 0.18 | 0 | 14 | 0 |
December 19, 2025 | 38.85 | 39.50 | 39.45 | 0 | 115 | 0 | 70.00 | 0.01 | 0.21 | 0.21 | 0 | 7 | 0 |
December 19, 2025 | 36.95 | 37.60 | 37.60 | 0 | 10 | 0 | 72.00 | 0.01 | 0.26 | 0.26 | 0 | 0 | 0 |
December 19, 2025 | 35.00 | 35.65 | 35.65 | 0 | 0 | 0 | 74.00 | 0.03 | 0.31 | 0.31 | 0 | 0 | 0 |
December 19, 2025 | 34.00 | 34.65 | 34.65 | 0 | 13 | 0 | 75.00 | 0.06 | 0.34 | 0.34 | 0 | 0 | 0 |
December 19, 2025 | 33.00 | 33.75 | 33.75 | 0 | 7 | 0 | 76.00 | 0.09 | 0.38 | 0.38 | 0 | 1 | 0 |
December 19, 2025 | 31.10 | 31.85 | 31.85 | 0 | 33 | 0 | 78.00 | 0.16 | 0.47 | 0.47 | 0 | 0 | 0 |
December 19, 2025 | 29.20 | 29.95 | 29.95 | 0 | 6 | 0 | 80.00 | 0.23 | 0.55 | 0.55 | 0 | 10 | 0 |
December 19, 2025 | 27.30 | 28.05 | 28.05 | 0 | 1 | 0 | 82.00 | 0.35 | 0.70 | 0.70 | 0 | 3 | 0 |
December 19, 2025 | 25.45 | 26.20 | 26.20 | 0 | 6 | 0 | 84.00 | 0.50 | 0.90 | 0.90 | 0 | 0 | 0 |
December 19, 2025 | 24.55 | 25.30 | 25.30 | -1.10 | 9 | 4 | 85.00 | 0.60 | 1.00 | 1.00 | 0 | 12 | 0 |
December 19, 2025 | 23.65 | 24.40 | 24.40 | 0 | 0 | 0 | 86.00 | 0.70 | 1.10 | 1.10 | 0 | 12 | 0 |
December 19, 2025 | 21.85 | 22.70 | 22.70 | 0 | 2 | 0 | 88.00 | 0.90 | 1.35 | 1.35 | 0 | 12 | 0 |
December 19, 2025 | 20.15 | 20.80 | 20.80 | 0 | 49 | 0 | 90.00 | 1.15 | 1.55 | 1.55 | 0 | 24 | 0 |
December 19, 2025 | 18.50 | 19.15 | 19.15 | 0 | 0 | 0 | 92.00 | 1.50 | 1.90 | 1.90 | 0 | 12 | 0 |
December 19, 2025 | 16.90 | 17.45 | 17.45 | 0 | 0 | 0 | 94.00 | 1.85 | 2.25 | 2.25 | 0 | 0 | 0 |
December 19, 2025 | 15.35 | 15.90 | 15.90 | 0 | 0 | 0 | 96.00 | 2.30 | 2.70 | 2.70 | 0 | 0 | 0 |
December 19, 2025 | 13.85 | 14.40 | 14.40 | 0 | 0 | 0 | 98.00 | 2.80 | 3.20 | 3.20 | 0 | 0 | 0 |
December 19, 2025 | 12.50 | 12.95 | 12.95 | 0 | 14 | 0 | 100.00 | 3.40 | 3.80 | 3.80 | 0 | 22 | 0 |
December 19, 2025 | 9.35 | 9.75 | 9.75 | 0 | 13 | 0 | 105.00 | 5.20 | 5.65 | 5.65 | 0 | 0 | 0 |
December 19, 2025 | 6.80 | 7.20 | 7.20 | 0 | 12 | 0 | 110.00 | 7.65 | 8.05 | 8.05 | 0 | 1 | 0 |
December 19, 2025 | 4.80 | 5.15 | 5.10 | 0 | 8 | 0 | 115.00 | 10.60 | 11.10 | 11.10 | 0 | 0 | 2 |
December 19, 2025 | 3.35 | 3.65 | 3.65 | 0 | 10 | 0 | 120.00 | 14.15 | 14.65 | 14.65 | 0 | 0 | 0 |
December 19, 2025 | 2.30 | 2.60 | 2.60 | 0 | 16 | 0 | 125.00 | 18.05 | 18.50 | 18.50 | 0 | 0 | 0 |
December 19, 2025 | 1.60 | 1.95 | 1.95 | 0 | 0 | 0 | 130.00 | 22.25 | 22.95 | 22.95 | 0 | 0 | 0 |
December 19, 2025 | 1.10 | 1.45 | 1.45 | 0 | 0 | 0 | 135.00 | 26.65 | 27.40 | 27.45 | 0 | 0 | 0 |
December 19, 2025 | 0.70 | 1.15 | 1.15 | 0 | 0 | 0 | 140.00 | 31.35 | 32.10 | 32.10 | 0 | 0 | 0 |
January 16, 2026 | 40.85 | 41.55 | 41.55 | 0 | 0 | 0 | 68.00 | 0.01 | 0.24 | 0.24 | 0 | 0 | 0 |
January 16, 2026 | 36.95 | 37.65 | 37.65 | 0 | 10 | 0 | 72.00 | 0.06 | 0.35 | 0.35 | 0 | 0 | 0 |
January 16, 2026 | 34.90 | 35.90 | 35.80 | 0 | 0 | 0 | 74.00 | 0.11 | 0.43 | 0.43 | 0 | 0 | 0 |
January 16, 2026 | 33.00 | 33.90 | 33.90 | 0 | 0 | 0 | 76.00 | 0.19 | 0.50 | 0.50 | 0 | 0 | 0 |
January 16, 2026 | 31.20 | 32.05 | 32.05 | 0 | 0 | 0 | 78.00 | 0.28 | 0.65 | 0.65 | 0 | 0 | 0 |
January 16, 2026 | 29.35 | 30.25 | 30.25 | 0 | 5 | 0 | 80.00 | 0.43 | 0.75 | 0.75 | 0 | 0 | 0 |
January 16, 2026 | 27.50 | 28.35 | 28.35 | 0 | 0 | 0 | 82.00 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
January 16, 2026 | 25.70 | 26.55 | 26.55 | 0 | 0 | 0 | 84.00 | 0.75 | 1.20 | 1.20 | 0 | 12 | 0 |
January 16, 2026 | 23.95 | 24.80 | 24.80 | 0 | 0 | 0 | 86.00 | 0.95 | 1.40 | 1.40 | 0 | 0 | 0 |
January 16, 2026 | 22.25 | 23.00 | 23.00 | 0 | 24 | 0 | 88.00 | 1.25 | 1.65 | 1.65 | 0 | 0 | 0 |
January 16, 2026 | 20.60 | 21.35 | 21.35 | 0 | 0 | 0 | 90.00 | 1.55 | 1.95 | 1.95 | 0 | 0 | 0 |
January 16, 2026 | 19.05 | 19.65 | 19.65 | 0 | 1 | 0 | 92.00 | 1.90 | 2.30 | 2.30 | 0 | 52 | 0 |
January 16, 2026 | 17.50 | 18.05 | 18.05 | 0 | 0 | 0 | 94.00 | 2.35 | 2.75 | 2.75 | 0 | 0 | 0 |
January 16, 2026 | 16.00 | 16.55 | 16.55 | 0 | 0 | 0 | 96.00 | 2.80 | 3.25 | 3.25 | 0 | 12 | 0 |
January 16, 2026 | 14.55 | 15.15 | 15.15 | 0 | 0 | 0 | 98.00 | 3.35 | 3.80 | 3.80 | 0 | 12 | 0 |
January 16, 2026 | 13.25 | 13.75 | 13.75 | 0 | 40 | 0 | 100.00 | 4.00 | 4.45 | 4.45 | 0 | 0 | 0 |
January 16, 2026 | 10.20 | 10.65 | 10.65 | 0 | 1 | 0 | 105.00 | 5.90 | 6.35 | 6.35 | 0 | 12 | 0 |
January 16, 2026 | 7.70 | 8.20 | 8.20 | 0 | 10 | 0 | 110.00 | 8.35 | 8.80 | 8.80 | 0 | 17 | 0 |
January 16, 2026 | 5.65 | 6.15 | 6.10 | 0 | 9 | 0 | 115.00 | 11.30 | 11.75 | 11.75 | 0 | 0 | 0 |
January 16, 2026 | 4.10 | 4.60 | 4.60 | -0.65 | 14 | 20 | 120.00 | 14.75 | 15.20 | 15.20 | 0 | 0 | 0 |
January 16, 2026 | 2.95 | 3.45 | 3.45 | 0 | 0 | 0 | 125.00 | 18.55 | 19.10 | 19.10 | 0 | 0 | 0 |
January 16, 2026 | 2.15 | 2.60 | 2.60 | 0 | 0 | 0 | 130.00 | 22.70 | 23.25 | 23.30 | 0 | 0 | 0 |
January 16, 2026 | 1.55 | 1.95 | 1.95 | 0 | 0 | 0 | 135.00 | 27.05 | 27.80 | 27.80 | 0 | 0 | 0 |
January 16, 2026 | 1.10 | 1.50 | 1.50 | 0 | 0 | 0 | 140.00 | 31.45 | 32.35 | 32.40 | 0 | 0 | 0 |
February 20, 2026 | 26.30 | 27.25 | 27.25 | 0 | 12 | 0 | 84.00 | 1.05 | 1.65 | 1.65 | 0 | 24 | 0 |
February 20, 2026 | 24.70 | 25.60 | 25.60 | 0 | 0 | 0 | 86.00 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 |
February 20, 2026 | 23.00 | 23.85 | 23.85 | 0 | 12 | 0 | 88.00 | 1.70 | 2.25 | 2.25 | 0 | 12 | 0 |
February 20, 2026 | 21.40 | 22.20 | 22.20 | 0 | 12 | 0 | 90.00 | 2.10 | 2.70 | 2.70 | 0 | 12 | 0 |
February 20, 2026 | 19.85 | 20.75 | 20.75 | 0 | 24 | 0 | 92.00 | 2.50 | 3.15 | 3.15 | 0 | 12 | 0 |
February 20, 2026 | 18.35 | 19.20 | 19.20 | 0 | 24 | 0 | 94.00 | 2.95 | 3.60 | 3.60 | 0 | 24 | 0 |
February 20, 2026 | 16.90 | 17.70 | 17.70 | 0 | 24 | 0 | 96.00 | 3.50 | 4.15 | 4.15 | 0 | 22 | 0 |
February 20, 2026 | 15.60 | 16.40 | 16.40 | 0 | 24 | 0 | 98.00 | 4.10 | 4.75 | 4.75 | 0 | 13 | 0 |
February 20, 2026 | 14.30 | 15.10 | 15.10 | 0 | 10 | 0 | 100.00 | 4.80 | 5.35 | 5.35 | 0 | 0 | 0 |
February 20, 2026 | 11.30 | 12.05 | 12.05 | 0 | 0 | 0 | 105.00 | 6.80 | 7.35 | 7.35 | 0 | 0 | 0 |
February 20, 2026 | 8.80 | 9.50 | 9.50 | 0 | 0 | 0 | 110.00 | 9.25 | 9.80 | 9.80 | 0 | 0 | 0 |
February 20, 2026 | 6.80 | 7.40 | 7.40 | 0 | 0 | 0 | 115.00 | 12.15 | 12.80 | 12.80 | 0 | 0 | 0 |
February 20, 2026 | 5.10 | 5.75 | 5.75 | 0 | 19 | 0 | 120.00 | 15.50 | 16.15 | 16.15 | 0 | 0 | 0 |
February 20, 2026 | 3.85 | 4.50 | 4.50 | 0 | 0 | 0 | 125.00 | 19.25 | 19.90 | 19.90 | 0 | 0 | 0 |
February 20, 2026 | 3.00 | 3.55 | 3.55 | 0 | 0 | 0 | 130.00 | 23.20 | 24.00 | 24.00 | 0 | 0 | 0 |
February 20, 2026 | 2.25 | 2.85 | 2.85 | 0 | 0 | 0 | 135.00 | 27.50 | 28.40 | 28.40 | 0 | 0 | 0 |
February 20, 2026 | 1.75 | 2.30 | 2.30 | 0 | 0 | 0 | 140.00 | 32.05 | 32.90 | 32.90 | 0 | 0 | 0 |
March 20, 2026 | 58.30 | 60.05 | 60.05 | 0 | 3 | 0 | 50.00 | 0.01 | 0.60 | 0.60 | 0 | 38 | 0 |
March 20, 2026 | 53.40 | 55.00 | 55.00 | 0 | 4 | 0 | 55.00 | 0.01 | 0.65 | 0.65 | 0 | 57 | 0 |
March 20, 2026 | 48.70 | 50.20 | 50.20 | 0 | 95 | 0 | 60.00 | 0.01 | 0.75 | 0.75 | 0 | 19 | 0 |
March 20, 2026 | 43.75 | 45.30 | 45.30 | 0 | 6 | 0 | 65.00 | 0.05 | 0.38 | 0.38 | 0 | 18 | 0 |
March 20, 2026 | 39.10 | 40.20 | 40.10 | 0 | 196 | 0 | 70.00 | 0.22 | 0.60 | 0.60 | 0 | 49 | 0 |
March 20, 2026 | 34.50 | 35.70 | 35.70 | 0 | 14 | 0 | 75.00 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 |
March 20, 2026 | 30.00 | 31.20 | 31.20 | 0 | 35 | 0 | 80.00 | 1.00 | 1.50 | 1.50 | 0 | 1 | 0 |
March 20, 2026 | 25.90 | 26.80 | 26.80 | -0.70 | 11 | 2 | 85.00 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 |
March 20, 2026 | 22.00 | 22.70 | 22.70 | 0 | 76 | 0 | 90.00 | 2.65 | 3.20 | 3.20 | 0 | 5 | 0 |
March 20, 2026 | 18.30 | 19.05 | 19.05 | 0 | 1 | 0 | 95.00 | 3.95 | 4.50 | 4.50 | 0 | 2 | 0 |
March 20, 2026 | 15.05 | 15.65 | 15.65 | 0 | 1 | 0 | 100.00 | 5.60 | 6.15 | 6.15 | 0 | 20 | 0 |
March 20, 2026 | 9.70 | 10.25 | 10.25 | 0 | 2 | 0 | 110.00 | 10.15 | 10.70 | 10.70 | 0 | 0 | 0 |
March 20, 2026 | 6.05 | 6.55 | 6.55 | 0 | 20 | 0 | 120.00 | 16.35 | 16.95 | 16.95 | 0 | 0 | 0 |
March 20, 2026 | 3.70 | 4.20 | 4.20 | 0 | 0 | 0 | 130.00 | 23.95 | 24.60 | 24.60 | 0 | 0 | 0 |
March 20, 2026 | 2.20 | 2.75 | 2.75 | 0 | 31 | 0 | 140.00 | 32.30 | 33.30 | 33.30 | 0 | 0 | 0 |
June 19, 2026 | 48.65 | 50.30 | 50.30 | 0 | 0 | 0 | 60.00 | 0.09 | 0.55 | 0.55 | 0 | 20 | 0 |
June 19, 2026 | 43.85 | 45.65 | 45.65 | 0 | 0 | 0 | 65.00 | 0.30 | 0.80 | 0.80 | 0 | 3 | 0 |
June 19, 2026 | 39.65 | 40.95 | 40.95 | 0 | 24 | 0 | 70.00 | 0.65 | 1.25 | 1.25 | 0 | 0 | 0 |
June 19, 2026 | 35.55 | 36.55 | 36.55 | 0 | 21 | 0 | 75.00 | 1.30 | 1.85 | 1.85 | 0 | 2 | 0 |
June 19, 2026 | 31.25 | 32.30 | 32.30 | 0 | 10 | 0 | 80.00 | 1.95 | 2.50 | 2.50 | 0 | 3 | 0 |
June 19, 2026 | 27.25 | 28.30 | 28.25 | 0 | 26 | 0 | 85.00 | 2.80 | 3.50 | 3.50 | 0 | 0 | 0 |
June 19, 2026 | 23.40 | 24.60 | 24.60 | 0 | 0 | 0 | 90.00 | 4.00 | 4.80 | 4.80 | 0 | 5 | 0 |
June 19, 2026 | 20.05 | 21.20 | 21.20 | -1.55 | 192 | 1 | 95.00 | 5.45 | 6.35 | 6.35 | 0 | 0 | 0 |
June 19, 2026 | 17.00 | 17.95 | 17.95 | 0 | 12 | 0 | 100.00 | 7.30 | 8.20 | 8.20 | 0 | 21 | 0 |
June 19, 2026 | 11.85 | 12.85 | 12.85 | 0 | 5 | 0 | 110.00 | 12.00 | 12.95 | 12.95 | 0 | 0 | 0 |
June 19, 2026 | 8.05 | 9.05 | 9.05 | 0 | 0 | 0 | 120.00 | 18.05 | 19.10 | 19.10 | 0 | 0 | 0 |
June 19, 2026 | 5.40 | 6.35 | 6.35 | 0 | 0 | 0 | 130.00 | 25.40 | 26.35 | 26.35 | 0 | 0 | 0 |
June 19, 2026 | 3.65 | 4.50 | 4.50 | 0 | 0 | 0 | 140.00 | 33.35 | 34.60 | 34.60 | 0 | 0 | 0 |