Options Chain for GE VERNOVA INC COM (GEV) - $582.08 as of 9/5/2025 8:35:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 250.20 | 256.70 | 253.45 | % | 0.77 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 340.00 | 240.20 | 246.60 | 243.40 | % | 0.72 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 350.00 | 230.20 | 237.00 | 233.60 | % | 0.67 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 360.00 | 220.30 | 226.70 | 223.50 | % | 0.62 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 370.00 | 210.80 | 217.80 | 214.30 | % | 0.58 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 9/5/2025 3:59:56 PM EST | |||
| 380.00 | 200.30 | 207.00 | 203.65 | % | 0.54 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.05 | 9/5/2025 3:59:56 PM EST | |||
| 390.00 | 190.60 | 197.20 | 193.90 | % | 0.50 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.06 | 9/5/2025 3:59:56 PM EST | |||
| 400.00 | 180.70 | 187.40 | 184.05 | % | 0.46 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.07 | 9/5/2025 3:59:56 PM EST | |||
| 405.00 | 176.10 | 182.70 | 179.40 | % | 0.44 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.07 | 9/5/2025 3:59:56 PM EST | |||
| 410.00 | 171.10 | 177.70 | 174.40 | % | 0.43 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.08 | 9/5/2025 3:59:56 PM EST | |||
| 415.00 | 166.20 | 172.70 | 169.45 | % | 0.41 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.09 | 9/5/2025 3:59:56 PM EST | |||
| 420.00 | 161.10 | 166.80 | 163.95 | % | 0.39 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.10 | 9/5/2025 3:59:56 PM EST | |||
| 425.00 | 156.20 | 163.20 | 159.70 | % | 0.38 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.10 | 9/5/2025 3:59:56 PM EST | |||
| 430.00 | 151.40 | 158.50 | 154.95 | % | 0.36 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.11 | 9/5/2025 3:59:56 PM EST | |||
| 435.00 | 146.60 | 153.60 | 150.10 | % | 0.35 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.13 | 9/5/2025 3:59:56 PM EST | |||
| 440.00 | 142.30 | 148.80 | 145.55 | % | 0.33 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.14 | 9/5/2025 3:59:56 PM EST | |||
| 445.00 | 137.50 | 144.10 | 140.80 | % | 0.32 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.15 | 9/5/2025 3:59:56 PM EST | |||
| 450.00 | 133.00 | 139.20 | 136.10 | % | 0.30 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.16 | 9/5/2025 3:59:56 PM EST | |||
| 455.00 | 128.30 | 134.70 | 131.50 | % | 0.29 | 0 | 0 | 0.67 | 0.95 | 0.00 | -0.18 | 9/5/2025 3:59:56 PM EST | |||
| 460.00 | 123.50 | 130.10 | 126.80 | % | 0.28 | 0 | 0 | 0.68 | 0.94 | 0.00 | -0.18 | 9/5/2025 3:59:56 PM EST | |||
| 465.00 | 119.20 | 125.50 | 122.35 | % | 0.26 | 0 | 0 | 0.53 | 0.93 | 0.00 | -0.19 | 9/5/2025 3:59:56 PM EST | |||
| 470.00 | 114.00 | 119.80 | 116.90 | % | 0.25 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.21 | 9/5/2025 3:59:56 PM EST | |||
| 475.00 | 109.30 | 115.30 | 112.30 | % | 0.24 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.23 | 9/5/2025 3:59:56 PM EST | |||
| 480.00 | 104.90 | 112.10 | 108.50 | % | 0.23 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.25 | 9/5/2025 3:59:56 PM EST | |||
| 485.00 | 101.20 | 107.30 | 104.25 | % | 0.21 | 0 | 0 | 0.54 | 0.89 | 0.00 | -0.27 | 9/5/2025 3:59:56 PM EST | |||
| 490.00 | 97.00 | 103.10 | 100.05 | % | 0.20 | 0 | 0 | 0.54 | 0.88 | 0.00 | -0.28 | 9/5/2025 3:59:56 PM EST | |||
| 495.00 | 92.70 | 98.80 | 95.75 | % | 0.19 | 0 | 0 | 0.54 | 0.87 | 0.00 | -0.30 | 9/5/2025 3:59:56 PM EST | |||
| 500.00 | 88.80 | 94.40 | 91.60 | 92.75 | % | 0.18 | 2 | 0 | 0.54 | 0.86 | 0.00 | -0.32 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 505.00 | 84.30 | 89.80 | 87.05 | % | 0.17 | 0 | 0 | 0.52 | 0.84 | 0.00 | -0.34 | 9/5/2025 3:59:56 PM EST | |||
| 510.00 | 80.00 | 85.70 | 82.85 | % | 0.16 | 0 | 0 | 0.52 | 0.83 | 0.00 | -0.36 | 9/5/2025 3:59:56 PM EST | |||
| 515.00 | 76.40 | 81.90 | 79.15 | 82.40 | % | 0.15 | 2 | 0 | 0.52 | 0.81 | 0.00 | -0.38 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 520.00 | 72.00 | 77.80 | 74.90 | % | 0.14 | 0 | 0 | 0.51 | 0.79 | 0.00 | -0.40 | 9/5/2025 3:59:56 PM EST | |||
| 525.00 | 67.30 | 75.40 | 71.35 | % | 0.14 | 0 | 0 | 0.51 | 0.78 | 0.00 | -0.41 | 9/5/2025 3:59:56 PM EST | |||
| 530.00 | 63.50 | 71.30 | 67.40 | % | 0.13 | 0 | 0 | 0.50 | 0.76 | 0.00 | -0.43 | 9/5/2025 3:59:56 PM EST | |||
| 535.00 | 61.00 | 66.60 | 63.80 | % | 0.12 | 0 | 0 | 0.50 | 0.74 | 0.00 | -0.44 | 9/5/2025 3:59:56 PM EST | |||
| 540.00 | 56.90 | 63.40 | 60.15 | % | 0.11 | 0 | 0 | 0.50 | 0.72 | 0.00 | -0.46 | 9/5/2025 3:59:56 PM EST | |||
| 545.00 | 54.00 | 59.60 | 56.80 | 48.70 | % | 0.10 | 1 | 0 | 0.49 | 0.70 | 0.00 | -0.47 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 550.00 | 50.80 | 56.50 | 53.65 | % | 0.10 | 0 | 0 | 0.50 | 0.68 | 0.00 | -0.48 | 9/5/2025 3:59:56 PM EST | |||
| 555.00 | 47.70 | 52.70 | 50.20 | 48.68 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.49 | 0.66 | 0.00 | -0.49 | 9/3/2025 | 9/5/2025 3:59:56 PM EST |
| 560.00 | 44.50 | 49.10 | 46.80 | 43.40 | % | 0.08 | 2 | 0 | 0.48 | 0.63 | 0.00 | -0.50 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 565.00 | 41.60 | 46.00 | 43.80 | 40.35 | -3.65 | -8.30% | 0.08 | 10 | 1 | 0.48 | 0.61 | 0.00 | -0.50 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 570.00 | 39.00 | 43.70 | 41.35 | 42.75 | % | 0.07 | 27 | 0 | 0.48 | 0.59 | 0.00 | -0.51 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 575.00 | 36.20 | 40.50 | 38.35 | 32.00 | -3.00 | -8.58% | 0.07 | 12 | 5 | 0.48 | 0.57 | 0.00 | -0.51 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 580.00 | 33.10 | 38.40 | 35.75 | 35.62 | -10.68 | -23.07% | 0.06 | 3 | 3 | 0.48 | 0.54 | 0.00 | -0.51 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 585.00 | 31.40 | 35.30 | 33.35 | 32.92 | -8.08 | -19.71% | 0.06 | 3 | 1 | 0.47 | 0.52 | 0.00 | -0.51 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 590.00 | 29.10 | 32.90 | 31.00 | 37.90 | 0.00 | 0.00% | 0.05 | 0 | 101 | 0.47 | 0.50 | 0.00 | -0.51 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 595.00 | 26.00 | 31.10 | 28.55 | 27.37 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.47 | 0.47 | 0.00 | -0.50 | 9/2/2025 | 9/5/2025 3:59:56 PM EST |
| 600.00 | 23.50 | 29.30 | 26.40 | 26.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.47 | 0.45 | 0.00 | -0.50 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 605.00 | 21.90 | 27.10 | 24.50 | % | 0.04 | 0 | 0 | 0.47 | 0.43 | 0.00 | -0.49 | 9/5/2025 3:59:56 PM EST | |||
| 610.00 | 20.30 | 24.90 | 22.60 | 19.90 | -7.46 | -27.27% | 0.04 | 2 | 3 | 0.47 | 0.40 | 0.00 | -0.48 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 615.00 | 18.10 | 23.40 | 20.75 | 26.10 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.46 | 0.38 | 0.00 | -0.47 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 620.00 | 16.00 | 21.50 | 18.75 | 22.17 | +0.17 | +0.78% | 0.03 | 1 | 30 | 0.46 | 0.36 | 0.00 | -0.46 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 625.00 | 15.00 | 19.90 | 17.45 | 13.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.46 | 0.34 | 0.00 | -0.45 | 9/3/2025 | 9/5/2025 3:59:56 PM EST |
| 630.00 | 13.40 | 18.70 | 16.05 | 16.50 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.46 | 0.32 | 0.00 | -0.43 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 635.00 | 12.00 | 17.10 | 14.55 | 19.00 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.46 | 0.29 | 0.00 | -0.42 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 640.00 | 9.80 | 15.60 | 12.70 | 10.05 | % | 0.02 | 1 | 0 | 0.45 | 0.27 | 0.00 | -0.40 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 645.00 | 9.70 | 14.50 | 12.10 | 15.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.45 | 0.25 | 0.00 | -0.38 | 9/2/2025 | 9/5/2025 3:59:56 PM EST |
| 650.00 | 8.30 | 13.30 | 10.80 | 11.83 | -24.53 | -67.47% | 0.02 | 11 | 1 | 0.45 | 0.24 | 0.00 | -0.37 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 655.00 | 6.30 | 12.50 | 9.40 | 10.50 | -2.73 | -20.64% | 0.01 | 3 | 1 | 0.44 | 0.22 | 0.00 | -0.35 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 660.00 | 6.10 | 10.90 | 8.50 | % | 0.01 | 0 | 0 | 0.44 | 0.20 | 0.00 | -0.33 | 9/5/2025 3:59:56 PM EST | |||
| 665.00 | 5.20 | 9.40 | 7.30 | % | 0.01 | 0 | 0 | 0.43 | 0.18 | 0.00 | -0.31 | 9/5/2025 3:59:56 PM EST | |||
| 670.00 | 5.30 | 9.20 | 7.25 | 8.48 | +2.98 | +54.19% | 0.01 | 10 | 4 | 0.45 | 0.17 | 0.00 | -0.29 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 675.00 | 4.90 | 8.70 | 6.80 | % | 0.01 | 0 | 0 | 0.45 | 0.15 | 0.00 | -0.28 | 9/5/2025 3:59:56 PM EST | |||
| 680.00 | 2.85 | 8.30 | 5.58 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | 0.14 | 0.00 | -0.26 | 9/2/2025 | 9/5/2025 3:59:56 PM EST |
| 685.00 | 1.40 | 7.70 | 4.55 | % | 0.01 | 0 | 0 | 0.41 | 0.13 | 0.00 | -0.24 | 9/5/2025 3:59:56 PM EST | |||
| 690.00 | 2.40 | 6.80 | 4.60 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.43 | 0.12 | 0.00 | -0.23 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 695.00 | 2.80 | 6.00 | 4.40 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.11 | 0.00 | -0.21 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 700.00 | 2.50 | 5.60 | 4.05 | % | 0.01 | 0 | 0 | 0.45 | 0.10 | 0.00 | -0.20 | 9/5/2025 3:59:56 PM EST | |||
| 705.00 | 2.70 | 5.00 | 3.85 | % | 0.01 | 0 | 0 | 0.46 | 0.09 | 0.00 | -0.18 | 9/5/2025 3:59:56 PM EST | |||
| 710.00 | 2.35 | 4.50 | 3.43 | % | 0.00 | 0 | 0 | 0.45 | 0.08 | 0.00 | -0.17 | 9/5/2025 3:59:56 PM EST | |||
| 715.00 | 1.75 | 4.50 | 3.13 | % | 0.00 | 0 | 0 | 0.45 | 0.07 | 0.00 | -0.15 | 9/5/2025 3:59:56 PM EST | |||
| 720.00 | 1.55 | 3.80 | 2.68 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.00 | -0.14 | 9/5/2025 3:59:56 PM EST | |||
| 725.00 | 1.30 | 3.40 | 2.35 | % | 0.00 | 0 | 0 | 0.44 | 0.06 | 0.00 | -0.13 | 9/5/2025 3:59:56 PM EST | |||
| 730.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.50 | 0.05 | 0.00 | -0.12 | 9/5/2025 3:59:56 PM EST | |||
| 735.00 | 0.95 | 3.10 | 2.03 | % | 0.00 | 0 | 0 | 0.45 | 0.05 | 0.00 | -0.11 | 9/5/2025 3:59:56 PM EST | |||
| 740.00 | 0.85 | 2.75 | 1.80 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.10 | 9/5/2025 3:59:56 PM EST | |||
| 745.00 | 0.70 | 2.70 | 1.70 | % | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.09 | 9/5/2025 3:59:56 PM EST | |||
| 750.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.00 | -0.09 | 9/5/2025 3:59:56 PM EST | |||
| 755.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.08 | 9/5/2025 3:59:56 PM EST | |||
| 760.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.07 | 9/5/2025 3:59:56 PM EST | |||
| 765.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.07 | 9/5/2025 3:59:56 PM EST | |||
| 770.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.06 | 9/5/2025 3:59:56 PM EST | |||
| 775.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.57 | 0.02 | 0.00 | -0.05 | 9/5/2025 3:59:56 PM EST | |||
| 780.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.05 | 9/5/2025 3:59:56 PM EST | |||
| 785.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.04 | 9/5/2025 3:59:56 PM EST | |||
| 790.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.04 | 9/5/2025 3:59:56 PM EST | |||
| 795.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 800.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 810.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 820.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 830.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 840.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 850.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 860.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 870.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 880.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 890.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 330.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 350.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 370.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.04 | 9/5/2025 3:59:56 PM EST | |||
| 380.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.05 | 9/5/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.06 | 9/5/2025 3:59:56 PM EST | |||
| 400.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.07 | 9/5/2025 3:59:56 PM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.07 | 9/5/2025 3:59:56 PM EST | |||
| 410.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.08 | 9/5/2025 3:59:56 PM EST | |||
| 415.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.09 | 9/5/2025 3:59:56 PM EST | |||
| 420.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.10 | 9/5/2025 3:59:56 PM EST | |||
| 425.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.10 | 9/5/2025 3:59:56 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.11 | 9/5/2025 3:59:56 PM EST | |||
| 435.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.68 | -0.03 | 0.00 | -0.13 | 9/5/2025 3:59:56 PM EST | |||
| 440.00 | 0.00 | 4.70 | 2.35 | 2.50 | % | 0.01 | 1 | 0 | 0.69 | -0.03 | 0.00 | -0.14 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 445.00 | 0.00 | 4.10 | 2.05 | 2.60 | % | 0.00 | 1 | 0 | 0.66 | -0.04 | 0.00 | -0.15 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 450.00 | 0.00 | 3.60 | 1.80 | 2.50 | % | 0.00 | 1 | 0 | 0.61 | -0.04 | 0.00 | -0.16 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 455.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.61 | -0.05 | 0.00 | -0.18 | 9/5/2025 3:59:56 PM EST | |||
| 460.00 | 1.75 | 4.20 | 2.98 | % | 0.01 | 0 | 0 | 0.53 | -0.06 | 0.00 | -0.18 | 9/5/2025 3:59:56 PM EST | |||
| 465.00 | 2.20 | 4.70 | 3.45 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.00 | -0.19 | 9/5/2025 3:59:56 PM EST | |||
| 470.00 | 2.30 | 5.40 | 3.85 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.00 | -0.21 | 9/5/2025 3:59:56 PM EST | |||
| 475.00 | 2.60 | 5.80 | 4.20 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.00 | -0.23 | 9/5/2025 3:59:56 PM EST | |||
| 480.00 | 3.50 | 6.60 | 5.05 | % | 0.01 | 0 | 0 | 0.53 | -0.09 | 0.00 | -0.25 | 9/5/2025 3:59:56 PM EST | |||
| 485.00 | 2.65 | 6.70 | 4.68 | 6.65 | % | 0.01 | 1 | 0 | 0.49 | -0.11 | 0.00 | -0.27 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 490.00 | 3.90 | 8.60 | 6.25 | % | 0.01 | 0 | 0 | 0.52 | -0.12 | 0.00 | -0.28 | 9/5/2025 3:59:56 PM EST | |||
| 495.00 | 4.80 | 8.00 | 6.40 | 5.60 | % | 0.01 | 1 | 0 | 0.50 | -0.13 | 0.00 | -0.30 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 500.00 | 6.10 | 9.30 | 7.70 | 7.05 | % | 0.02 | 1 | 0 | 0.52 | -0.14 | 0.00 | -0.32 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 505.00 | 6.60 | 10.20 | 8.40 | % | 0.02 | 0 | 0 | 0.51 | -0.16 | 0.00 | -0.34 | 9/5/2025 3:59:56 PM EST | |||
| 510.00 | 7.90 | 9.90 | 8.90 | 8.97 | % | 0.02 | 1 | 0 | 0.50 | -0.17 | 0.00 | -0.36 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 515.00 | 8.30 | 13.10 | 10.70 | % | 0.02 | 0 | 0 | 0.51 | -0.19 | 0.00 | -0.38 | 9/5/2025 3:59:56 PM EST | |||
| 520.00 | 9.40 | 14.30 | 11.85 | % | 0.02 | 0 | 0 | 0.51 | -0.21 | 0.00 | -0.40 | 9/5/2025 3:59:56 PM EST | |||
| 525.00 | 10.40 | 14.80 | 12.60 | % | 0.02 | 0 | 0 | 0.50 | -0.22 | 0.00 | -0.41 | 9/5/2025 3:59:56 PM EST | |||
| 530.00 | 11.70 | 16.50 | 14.10 | % | 0.03 | 0 | 0 | 0.50 | -0.24 | 0.00 | -0.43 | 9/5/2025 3:59:56 PM EST | |||
| 535.00 | 13.10 | 17.50 | 15.30 | % | 0.03 | 0 | 0 | 0.49 | -0.26 | 0.00 | -0.44 | 9/5/2025 3:59:56 PM EST | |||
| 540.00 | 14.70 | 18.30 | 16.50 | 19.70 | % | 0.03 | 1 | 0 | 0.49 | -0.28 | 0.00 | -0.46 | 9/5/2025 | 9/5/2025 3:59:56 PM EST | |
| 545.00 | 15.70 | 20.30 | 18.00 | 14.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.48 | -0.30 | 0.00 | -0.47 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 550.00 | 17.10 | 22.00 | 19.55 | 15.52 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.48 | -0.32 | 0.00 | -0.48 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 555.00 | 19.20 | 23.30 | 21.25 | 22.58 | -1.85 | -7.58% | 0.04 | 3 | 27 | 0.48 | -0.34 | 0.00 | -0.49 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 560.00 | 21.00 | 25.30 | 23.15 | 25.15 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.48 | -0.37 | 0.00 | -0.50 | 9/3/2025 | 9/5/2025 3:59:56 PM EST |
| 565.00 | 22.70 | 27.50 | 25.10 | 23.50 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.47 | -0.39 | 0.00 | -0.50 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 570.00 | 25.40 | 29.60 | 27.50 | 21.94 | 0.00 | 0.00% | 0.05 | 0 | 33 | 0.47 | -0.41 | 0.00 | -0.51 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 575.00 | 27.20 | 31.70 | 29.45 | 34.00 | +10.01 | +41.73% | 0.05 | 10 | 12 | 0.47 | -0.43 | 0.00 | -0.51 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 580.00 | 29.50 | 34.20 | 31.85 | 31.56 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.47 | -0.46 | 0.00 | -0.51 | 9/3/2025 | 9/5/2025 3:59:56 PM EST |
| 585.00 | 31.60 | 36.90 | 34.25 | 41.20 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.46 | -0.48 | 0.00 | -0.51 | 9/3/2025 | 9/5/2025 3:59:56 PM EST |
| 590.00 | 34.50 | 39.40 | 36.95 | 28.70 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.46 | -0.50 | 0.00 | -0.51 | 9/4/2025 | 9/5/2025 3:59:56 PM EST |
| 595.00 | 37.90 | 42.00 | 39.95 | 45.37 | +12.97 | +40.04% | 0.07 | 10 | 10 | 0.46 | -0.53 | 0.00 | -0.50 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 600.00 | 39.60 | 44.90 | 42.25 | 45.20 | +10.41 | +29.93% | 0.07 | 1 | 13 | 0.46 | -0.55 | 0.00 | -0.50 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 605.00 | 43.10 | 47.90 | 45.50 | 48.45 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | -0.57 | 0.00 | -0.49 | 9/2/2025 | 9/5/2025 3:59:56 PM EST |
| 610.00 | 45.70 | 51.10 | 48.40 | % | 0.08 | 0 | 0 | 0.45 | -0.60 | 0.00 | -0.48 | 9/5/2025 3:59:56 PM EST | |||
| 615.00 | 48.70 | 54.50 | 51.60 | % | 0.08 | 0 | 0 | 0.45 | -0.62 | 0.00 | -0.47 | 9/5/2025 3:59:56 PM EST | |||
| 620.00 | 52.40 | 57.50 | 54.95 | 57.00 | +11.65 | +25.69% | 0.09 | 50 | 30 | 0.45 | -0.64 | 0.00 | -0.46 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 625.00 | 55.10 | 61.40 | 58.25 | % | 0.09 | 0 | 0 | 0.45 | -0.66 | 0.00 | -0.45 | 9/5/2025 3:59:56 PM EST | |||
| 630.00 | 57.90 | 65.50 | 61.70 | % | 0.10 | 0 | 0 | 0.44 | -0.68 | 0.00 | -0.43 | 9/5/2025 3:59:56 PM EST | |||
| 635.00 | 61.80 | 68.90 | 65.35 | 68.91 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.44 | -0.71 | 0.00 | -0.42 | 9/2/2025 | 9/5/2025 3:59:56 PM EST |
| 640.00 | 66.40 | 72.30 | 69.35 | % | 0.11 | 0 | 0 | 0.45 | -0.73 | 0.00 | -0.40 | 9/5/2025 3:59:56 PM EST | |||
| 645.00 | 69.60 | 76.60 | 73.10 | 35.17 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.75 | 0.00 | -0.38 | 8/28/2025 | 9/5/2025 3:59:56 PM EST |
| 650.00 | 73.70 | 80.40 | 77.05 | % | 0.12 | 0 | 0 | 0.44 | -0.76 | 0.00 | -0.37 | 9/5/2025 3:59:56 PM EST | |||
| 655.00 | 77.50 | 84.60 | 81.05 | 87.41 | +11.96 | +15.86% | 0.12 | 3 | 3 | 0.44 | -0.78 | 0.00 | -0.35 | 9/5/2025 | 9/5/2025 3:59:56 PM EST |
| 660.00 | 81.80 | 88.80 | 85.30 | % | 0.13 | 0 | 0 | 0.44 | -0.80 | 0.00 | -0.33 | 9/5/2025 3:59:56 PM EST | |||
| 665.00 | 86.10 | 92.80 | 89.45 | % | 0.13 | 0 | 0 | 0.44 | -0.82 | 0.00 | -0.31 | 9/5/2025 3:59:56 PM EST | |||
| 670.00 | 91.60 | 96.90 | 94.25 | 99.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.45 | -0.83 | 0.00 | -0.29 | 9/2/2025 | 9/5/2025 3:59:56 PM EST |
| 675.00 | 94.20 | 101.50 | 97.85 | % | 0.14 | 0 | 0 | 0.42 | -0.85 | 0.00 | -0.28 | 9/5/2025 3:59:56 PM EST | |||
| 680.00 | 97.50 | 106.30 | 101.90 | % | 0.15 | 0 | 0 | 0.54 | -0.86 | 0.00 | -0.26 | 9/5/2025 3:59:56 PM EST | |||
| 685.00 | 102.00 | 110.80 | 106.40 | % | 0.16 | 0 | 0 | 0.54 | -0.87 | 0.00 | -0.24 | 9/5/2025 3:59:56 PM EST | |||
| 690.00 | 106.40 | 115.30 | 110.85 | % | 0.16 | 0 | 0 | 0.55 | -0.88 | 0.00 | -0.23 | 9/5/2025 3:59:56 PM EST | |||
| 695.00 | 111.20 | 119.90 | 115.55 | % | 0.17 | 0 | 0 | 0.55 | -0.89 | 0.00 | -0.21 | 9/5/2025 3:59:56 PM EST | |||
| 700.00 | 118.60 | 123.50 | 121.05 | % | 0.17 | 0 | 0 | 0.44 | -0.90 | 0.00 | -0.20 | 9/5/2025 3:59:56 PM EST | |||
| 705.00 | 123.50 | 128.50 | 126.00 | % | 0.18 | 0 | 0 | 0.45 | -0.91 | 0.00 | -0.18 | 9/5/2025 3:59:56 PM EST | |||
| 710.00 | 126.90 | 133.00 | 129.95 | % | 0.18 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.17 | 9/5/2025 3:59:56 PM EST | |||
| 715.00 | 131.20 | 137.60 | 134.40 | % | 0.19 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.15 | 9/5/2025 3:59:56 PM EST | |||
| 720.00 | 136.70 | 141.90 | 139.30 | % | 0.19 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.14 | 9/5/2025 3:59:56 PM EST | |||
| 725.00 | 141.30 | 146.80 | 144.05 | % | 0.20 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.13 | 9/5/2025 3:59:56 PM EST | |||
| 730.00 | 144.80 | 151.60 | 148.20 | % | 0.20 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.12 | 9/5/2025 3:59:56 PM EST | |||
| 735.00 | 150.80 | 157.00 | 153.90 | % | 0.21 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.11 | 9/5/2025 3:59:56 PM EST | |||
| 740.00 | 155.50 | 161.50 | 158.50 | % | 0.21 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.10 | 9/5/2025 3:59:56 PM EST | |||
| 745.00 | 161.20 | 166.50 | 163.85 | % | 0.22 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.09 | 9/5/2025 3:59:56 PM EST | |||
| 750.00 | 165.60 | 171.20 | 168.40 | % | 0.22 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.09 | 9/5/2025 3:59:56 PM EST | |||
| 755.00 | 169.60 | 175.90 | 172.75 | % | 0.23 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.08 | 9/5/2025 3:59:56 PM EST | |||
| 760.00 | 175.90 | 182.30 | 179.10 | % | 0.24 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.07 | 9/5/2025 3:59:56 PM EST | |||
| 765.00 | 181.00 | 185.90 | 183.45 | % | 0.24 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.07 | 9/5/2025 3:59:56 PM EST | |||
| 770.00 | 183.60 | 190.50 | 187.05 | % | 0.24 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.06 | 9/5/2025 3:59:56 PM EST | |||
| 775.00 | 190.20 | 197.10 | 193.65 | % | 0.25 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.05 | 9/5/2025 3:59:56 PM EST | |||
| 780.00 | 196.40 | 201.70 | 199.05 | % | 0.26 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.05 | 9/5/2025 3:59:56 PM EST | |||
| 785.00 | 201.00 | 205.60 | 203.30 | % | 0.26 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 9/5/2025 3:59:56 PM EST | |||
| 790.00 | 205.30 | 212.00 | 208.65 | % | 0.26 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 9/5/2025 3:59:56 PM EST | |||
| 795.00 | 209.80 | 215.60 | 212.70 | % | 0.27 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 800.00 | 215.10 | 222.30 | 218.70 | % | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.03 | 9/5/2025 3:59:56 PM EST | |||
| 810.00 | 226.40 | 230.70 | 228.55 | % | 0.28 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 820.00 | 235.60 | 240.60 | 238.10 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 9/5/2025 3:59:56 PM EST | |||
| 830.00 | 246.10 | 252.50 | 249.30 | % | 0.30 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 840.00 | 254.90 | 260.70 | 257.80 | % | 0.31 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 850.00 | 265.20 | 272.00 | 268.60 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 860.00 | 275.80 | 280.60 | 278.20 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 870.00 | 285.70 | 290.50 | 288.10 | % | 0.33 | 0 | 0 | 0.82 | -1.00 | 0.00 | -0.01 | 9/5/2025 3:59:56 PM EST | |||
| 880.00 | 295.30 | 300.60 | 297.95 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST | |||
| 890.00 | 305.70 | 310.60 | 308.15 | % | 0.35 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:56 PM EST |