Options Chain for GE VERNOVA INC COM (GEV) - $625.55 as of 9/15/2025 3:13:23 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 | 296.60 | 301.70 | 299.15 | % | 0.91 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 9/15/2025 2:58:48 PM EST | |||
| 340.00 | 285.90 | 292.10 | 289.00 | % | 0.85 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 9/15/2025 2:58:48 PM EST | |||
| 350.00 | 275.90 | 282.60 | 279.25 | % | 0.80 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.04 | 9/15/2025 2:58:48 PM EST | |||
| 360.00 | 266.10 | 272.40 | 269.25 | % | 0.75 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.04 | 9/15/2025 2:58:48 PM EST | |||
| 370.00 | 256.20 | 262.60 | 259.40 | % | 0.70 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.05 | 9/15/2025 2:58:48 PM EST | |||
| 380.00 | 247.40 | 252.90 | 250.15 | % | 0.66 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.05 | 9/15/2025 2:58:48 PM EST | |||
| 390.00 | 237.60 | 243.20 | 240.40 | % | 0.62 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.06 | 9/15/2025 2:58:48 PM EST | |||
| 395.00 | 232.60 | 238.60 | 235.60 | % | 0.60 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.06 | 9/15/2025 2:58:48 PM EST | |||
| 400.00 | 227.60 | 233.10 | 230.35 | % | 0.58 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.07 | 9/15/2025 2:58:48 PM EST | |||
| 405.00 | 222.40 | 228.90 | 225.65 | % | 0.56 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.07 | 9/15/2025 2:58:48 PM EST | |||
| 410.00 | 217.10 | 223.90 | 220.50 | % | 0.54 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.08 | 9/15/2025 2:58:48 PM EST | |||
| 415.00 | 213.10 | 219.20 | 216.15 | % | 0.52 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.08 | 9/15/2025 2:58:48 PM EST | |||
| 420.00 | 208.20 | 214.00 | 211.10 | % | 0.50 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.09 | 9/15/2025 2:58:48 PM EST | |||
| 425.00 | 203.30 | 209.00 | 206.15 | % | 0.49 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.11 | 9/15/2025 2:58:48 PM EST | |||
| 430.00 | 198.70 | 204.60 | 201.65 | % | 0.47 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.12 | 9/15/2025 2:58:48 PM EST | |||
| 435.00 | 193.70 | 199.70 | 196.70 | % | 0.45 | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.13 | 9/15/2025 2:58:48 PM EST | |||
| 440.00 | 188.80 | 195.00 | 191.90 | % | 0.44 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.14 | 9/15/2025 2:58:48 PM EST | |||
| 445.00 | 184.00 | 190.30 | 187.15 | % | 0.42 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.15 | 9/15/2025 2:58:48 PM EST | |||
| 450.00 | 179.30 | 185.40 | 182.35 | % | 0.41 | 0 | 0 | 0.71 | 0.97 | 0.00 | -0.16 | 9/15/2025 2:58:48 PM EST | |||
| 455.00 | 173.60 | 180.70 | 177.15 | % | 0.39 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.17 | 9/15/2025 2:58:48 PM EST | |||
| 460.00 | 169.70 | 175.90 | 172.80 | % | 0.38 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.16 | 9/15/2025 2:58:48 PM EST | |||
| 465.00 | 165.20 | 171.40 | 168.30 | % | 0.36 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.19 | 9/15/2025 2:58:48 PM EST | |||
| 470.00 | 160.50 | 166.70 | 163.60 | % | 0.35 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.20 | 9/15/2025 2:58:48 PM EST | |||
| 475.00 | 155.90 | 162.00 | 158.95 | % | 0.33 | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.22 | 9/15/2025 2:58:48 PM EST | |||
| 480.00 | 152.70 | 157.90 | 155.30 | % | 0.32 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.23 | 9/15/2025 2:58:48 PM EST | |||
| 485.00 | 146.60 | 152.80 | 149.70 | % | 0.31 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.24 | 9/15/2025 2:58:48 PM EST | |||
| 490.00 | 141.90 | 148.60 | 145.25 | % | 0.30 | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.26 | 9/15/2025 2:58:48 PM EST | |||
| 495.00 | 137.10 | 143.90 | 140.50 | % | 0.28 | 0 | 0 | 0.54 | 0.91 | 0.00 | -0.27 | 9/15/2025 2:58:48 PM EST | |||
| 500.00 | 132.70 | 139.30 | 136.00 | % | 0.27 | 0 | 0 | 0.55 | 0.90 | 0.00 | -0.28 | 9/15/2025 2:58:48 PM EST | |||
| 505.00 | 127.80 | 134.50 | 131.15 | % | 0.26 | 0 | 0 | 0.55 | 0.90 | 0.00 | -0.30 | 9/15/2025 2:58:48 PM EST | |||
| 510.00 | 123.90 | 130.20 | 127.05 | % | 0.25 | 0 | 0 | 0.54 | 0.89 | 0.00 | -0.31 | 9/15/2025 2:58:48 PM EST | |||
| 515.00 | 121.70 | 126.00 | 123.85 | % | 0.24 | 0 | 0 | 0.54 | 0.88 | 0.00 | -0.32 | 9/15/2025 2:58:48 PM EST | |||
| 520.00 | 115.80 | 121.80 | 118.80 | % | 0.23 | 0 | 0 | 0.54 | 0.87 | 0.00 | -0.34 | 9/15/2025 2:58:48 PM EST | |||
| 525.00 | 113.10 | 118.20 | 115.65 | % | 0.22 | 0 | 0 | 0.53 | 0.86 | 0.00 | -0.35 | 9/15/2025 2:58:48 PM EST | |||
| 530.00 | 107.40 | 114.40 | 110.90 | % | 0.21 | 0 | 0 | 0.53 | 0.85 | 0.00 | -0.36 | 9/15/2025 2:58:48 PM EST | |||
| 535.00 | 105.00 | 110.00 | 107.50 | % | 0.20 | 0 | 0 | 0.53 | 0.83 | 0.00 | -0.38 | 9/15/2025 2:58:48 PM EST | |||
| 540.00 | 99.00 | 105.40 | 102.20 | % | 0.19 | 0 | 0 | 0.53 | 0.82 | 0.00 | -0.39 | 9/15/2025 2:58:48 PM EST | |||
| 545.00 | 95.50 | 101.80 | 98.65 | % | 0.18 | 0 | 0 | 0.52 | 0.81 | 0.00 | -0.40 | 9/15/2025 2:58:48 PM EST | |||
| 550.00 | 91.50 | 98.50 | 95.00 | % | 0.17 | 0 | 0 | 0.51 | 0.80 | 0.00 | -0.42 | 9/15/2025 2:58:48 PM EST | |||
| 555.00 | 87.90 | 94.10 | 91.00 | % | 0.16 | 0 | 0 | 0.51 | 0.78 | 0.00 | -0.43 | 9/15/2025 2:58:48 PM EST | |||
| 560.00 | 84.00 | 90.00 | 87.00 | % | 0.16 | 0 | 0 | 0.52 | 0.77 | 0.00 | -0.44 | 9/15/2025 2:58:48 PM EST | |||
| 565.00 | 80.30 | 86.10 | 83.20 | % | 0.15 | 0 | 0 | 0.51 | 0.76 | 0.00 | -0.45 | 9/15/2025 2:58:48 PM EST | |||
| 570.00 | 76.80 | 82.50 | 79.65 | % | 0.14 | 0 | 0 | 0.51 | 0.74 | 0.00 | -0.46 | 9/15/2025 2:58:48 PM EST | |||
| 575.00 | 73.40 | 79.50 | 76.45 | % | 0.13 | 0 | 0 | 0.51 | 0.73 | 0.00 | -0.47 | 9/15/2025 2:58:48 PM EST | |||
| 580.00 | 69.80 | 75.50 | 72.65 | 75.52 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.51 | 0.71 | 0.00 | -0.48 | 9/12/2025 | 9/15/2025 2:58:48 PM EST |
| 585.00 | 66.50 | 72.70 | 69.60 | % | 0.12 | 0 | 0 | 0.51 | 0.69 | 0.00 | -0.48 | 9/15/2025 2:58:48 PM EST | |||
| 590.00 | 64.10 | 69.70 | 66.90 | % | 0.11 | 0 | 0 | 0.50 | 0.68 | 0.00 | -0.49 | 9/15/2025 2:58:48 PM EST | |||
| 595.00 | 60.50 | 65.90 | 63.20 | % | 0.11 | 0 | 0 | 0.50 | 0.66 | 0.00 | -0.50 | 9/15/2025 2:58:48 PM EST | |||
| 600.00 | 58.70 | 62.80 | 60.75 | 61.95 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | 0.64 | 0.00 | -0.50 | 9/12/2025 | 9/15/2025 2:58:48 PM EST |
| 605.00 | 53.90 | 60.00 | 56.95 | % | 0.09 | 0 | 0 | 0.49 | 0.63 | 0.00 | -0.51 | 9/15/2025 2:58:48 PM EST | |||
| 610.00 | 51.50 | 57.50 | 54.50 | % | 0.09 | 0 | 0 | 0.49 | 0.61 | 0.00 | -0.51 | 9/15/2025 2:58:48 PM EST | |||
| 615.00 | 50.10 | 53.80 | 51.95 | 55.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.49 | 0.59 | 0.00 | -0.51 | 9/11/2025 | 9/15/2025 2:58:48 PM EST |
| 620.00 | 46.20 | 51.00 | 48.60 | 49.00 | -2.40 | -4.67% | 0.08 | 1 | 2 | 0.49 | 0.57 | 0.00 | -0.51 | 9/15/2025 | 9/15/2025 2:58:48 PM EST |
| 625.00 | 44.80 | 47.30 | 46.05 | 46.70 | -1.44 | -3.00% | 0.07 | 7 | 2 | 0.49 | 0.56 | 0.00 | -0.51 | 9/15/2025 | 9/15/2025 2:58:48 PM EST |
| 630.00 | 42.00 | 44.80 | 43.40 | 45.25 | % | 0.07 | 3 | 0 | 0.49 | 0.54 | 0.00 | -0.51 | 9/15/2025 | 9/15/2025 2:58:48 PM EST | |
| 635.00 | 39.60 | 43.00 | 41.30 | 47.20 | +1.07 | +2.32% | 0.07 | 2 | 1 | 0.48 | 0.52 | 0.00 | -0.51 | 9/15/2025 | 9/15/2025 2:58:48 PM EST |
| 640.00 | 37.70 | 40.00 | 38.85 | 40.30 | -6.19 | -13.32% | 0.06 | 7 | 8 | 0.49 | 0.50 | 0.00 | -0.51 | 9/15/2025 | 9/15/2025 2:58:48 PM EST |
| 645.00 | 34.20 | 38.80 | 36.50 | 42.60 | % | 0.06 | 5 | 0 | 0.48 | 0.48 | 0.00 | -0.51 | 9/15/2025 | 9/15/2025 2:58:48 PM EST | |
| 650.00 | 33.10 | 36.60 | 34.85 | 36.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.48 | 0.46 | 0.00 | -0.50 | 9/12/2025 | 9/15/2025 2:58:48 PM EST |
| 655.00 | 30.10 | 35.50 | 32.80 | % | 0.05 | 0 | 0 | 0.48 | 0.45 | 0.00 | -0.50 | 9/15/2025 2:58:48 PM EST | |||
| 660.00 | 28.70 | 32.70 | 30.70 | 32.19 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.48 | 0.43 | 0.00 | -0.49 | 9/12/2025 | 9/15/2025 2:58:48 PM EST |
| 665.00 | 26.70 | 30.90 | 28.80 | 30.70 | -9.85 | -24.30% | 0.04 | 1 | 0 | 0.48 | 0.41 | 0.00 | -0.48 | 9/15/2025 | 9/15/2025 2:58:48 PM EST |
| 670.00 | 25.60 | 29.30 | 27.45 | 35.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.48 | 0.39 | 0.00 | -0.48 | 9/12/2025 | 9/15/2025 2:58:48 PM EST |
| 675.00 | 23.30 | 28.00 | 25.65 | % | 0.04 | 0 | 0 | 0.47 | 0.38 | 0.00 | -0.47 | 9/15/2025 2:58:48 PM EST | |||
| 680.00 | 21.70 | 26.50 | 24.10 | % | 0.04 | 0 | 0 | 0.48 | 0.36 | 0.00 | -0.46 | 9/15/2025 2:58:48 PM EST | |||
| 685.00 | 20.10 | 24.20 | 22.15 | % | 0.03 | 0 | 0 | 0.47 | 0.34 | 0.00 | -0.45 | 9/15/2025 2:58:48 PM EST | |||
| 690.00 | 18.80 | 23.30 | 21.05 | % | 0.03 | 0 | 0 | 0.48 | 0.33 | 0.00 | -0.44 | 9/15/2025 2:58:48 PM EST | |||
| 695.00 | 17.50 | 21.40 | 19.45 | % | 0.03 | 0 | 0 | 0.47 | 0.31 | 0.00 | -0.43 | 9/15/2025 2:58:48 PM EST | |||
| 700.00 | 16.60 | 19.80 | 18.20 | 22.00 | % | 0.03 | 1 | 0 | 0.48 | 0.30 | 0.00 | -0.42 | 9/15/2025 | 9/15/2025 2:58:48 PM EST | |
| 705.00 | 15.00 | 18.80 | 16.90 | % | 0.02 | 0 | 0 | 0.47 | 0.28 | 0.00 | -0.41 | 9/15/2025 2:58:48 PM EST | |||
| 710.00 | 13.10 | 17.20 | 15.15 | 24.84 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | 0.27 | 0.00 | -0.40 | 9/11/2025 | 9/15/2025 2:58:48 PM EST |
| 715.00 | 12.70 | 16.80 | 14.75 | % | 0.02 | 0 | 0 | 0.47 | 0.25 | 0.00 | -0.38 | 9/15/2025 2:58:48 PM EST | |||
| 720.00 | 11.80 | 16.00 | 13.90 | % | 0.02 | 0 | 0 | 0.47 | 0.24 | 0.00 | -0.37 | 9/15/2025 2:58:48 PM EST | |||
| 725.00 | 10.80 | 14.80 | 12.80 | % | 0.02 | 0 | 0 | 0.47 | 0.23 | 0.00 | -0.36 | 9/15/2025 2:58:48 PM EST | |||
| 730.00 | 10.00 | 14.10 | 12.05 | % | 0.02 | 0 | 0 | 0.47 | 0.21 | 0.00 | -0.35 | 9/15/2025 2:58:48 PM EST | |||
| 735.00 | 9.40 | 13.10 | 11.25 | % | 0.02 | 0 | 0 | 0.47 | 0.20 | 0.00 | -0.34 | 9/15/2025 2:58:48 PM EST | |||
| 740.00 | 8.70 | 12.30 | 10.50 | % | 0.01 | 0 | 0 | 0.47 | 0.19 | 0.00 | -0.32 | 9/15/2025 2:58:48 PM EST | |||
| 745.00 | 8.30 | 11.30 | 9.80 | % | 0.01 | 0 | 0 | 0.47 | 0.18 | 0.00 | -0.31 | 9/15/2025 2:58:48 PM EST | |||
| 750.00 | 7.10 | 10.80 | 8.95 | % | 0.01 | 0 | 0 | 0.47 | 0.17 | 0.00 | -0.30 | 9/15/2025 2:58:48 PM EST | |||
| 755.00 | 6.60 | 8.40 | 7.50 | % | 0.01 | 0 | 0 | 0.46 | 0.16 | 0.00 | -0.29 | 9/15/2025 2:58:48 PM EST | |||
| 760.00 | 6.10 | 9.40 | 7.75 | % | 0.01 | 0 | 0 | 0.47 | 0.15 | 0.00 | -0.28 | 9/15/2025 2:58:48 PM EST | |||
| 765.00 | 5.60 | 8.80 | 7.20 | % | 0.01 | 0 | 0 | 0.47 | 0.14 | 0.00 | -0.26 | 9/15/2025 2:58:48 PM EST | |||
| 770.00 | 4.50 | 8.20 | 6.35 | % | 0.01 | 0 | 0 | 0.47 | 0.13 | 0.00 | -0.25 | 9/15/2025 2:58:48 PM EST | |||
| 775.00 | 4.60 | 7.80 | 6.20 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.00 | -0.24 | 9/15/2025 2:58:48 PM EST | |||
| 780.00 | 4.30 | 7.30 | 5.80 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.00 | -0.23 | 9/15/2025 2:58:48 PM EST | |||
| 785.00 | 3.80 | 6.80 | 5.30 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.00 | -0.22 | 9/15/2025 2:58:48 PM EST | |||
| 790.00 | 3.60 | 6.30 | 4.95 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.00 | -0.21 | 9/15/2025 2:58:48 PM EST | |||
| 795.00 | 3.30 | 5.80 | 4.55 | % | 0.01 | 0 | 0 | 0.47 | 0.10 | 0.00 | -0.20 | 9/15/2025 2:58:48 PM EST | |||
| 800.00 | 2.95 | 4.30 | 3.63 | % | 0.00 | 0 | 0 | 0.45 | 0.09 | 0.00 | -0.19 | 9/15/2025 2:58:48 PM EST | |||
| 810.00 | 2.50 | 4.90 | 3.70 | % | 0.00 | 0 | 0 | 0.47 | 0.08 | 0.00 | -0.17 | 9/15/2025 2:58:48 PM EST | |||
| 820.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 0.47 | 0.07 | 0.00 | -0.15 | 9/15/2025 2:58:48 PM EST | |||
| 830.00 | 1.60 | 3.80 | 2.70 | % | 0.00 | 0 | 0 | 0.47 | 0.06 | 0.00 | -0.14 | 9/15/2025 2:58:48 PM EST | |||
| 840.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.52 | 0.05 | 0.00 | -0.12 | 9/15/2025 2:58:48 PM EST | |||
| 850.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.52 | 0.04 | 0.00 | -0.10 | 9/15/2025 2:58:48 PM EST | |||
| 860.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.54 | 0.04 | 0.00 | -0.09 | 9/15/2025 2:58:48 PM EST | |||
| 870.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.08 | 9/15/2025 2:58:48 PM EST | |||
| 880.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.07 | 9/15/2025 2:58:48 PM EST | |||
| 890.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.06 | 9/15/2025 2:58:48 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 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 9/15/2025 2:58:48 PM EST | |||
| 340.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.02 | 9/15/2025 2:58:48 PM EST | |||
| 350.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.04 | 9/15/2025 2:58:48 PM EST | |||
| 360.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.04 | 9/15/2025 2:58:48 PM EST | |||
| 370.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.05 | 9/15/2025 2:58:48 PM EST | |||
| 380.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.05 | 9/15/2025 2:58:48 PM EST | |||
| 390.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.78 | -0.01 | 0.00 | -0.06 | 9/15/2025 2:58:48 PM EST | |||
| 395.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.06 | 9/15/2025 2:58:48 PM EST | |||
| 400.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.07 | 9/15/2025 2:58:48 PM EST | |||
| 405.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.07 | 9/15/2025 2:58:48 PM EST | |||
| 410.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.08 | 9/15/2025 2:58:48 PM EST | |||
| 415.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.08 | 9/15/2025 2:58:48 PM EST | |||
| 420.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | -0.09 | 9/15/2025 2:58:48 PM EST | |||
| 425.00 | 1.05 | 3.30 | 2.18 | 1.25 | % | 0.01 | 4 | 0 | 0.64 | -0.02 | 0.00 | -0.11 | 9/15/2025 | 9/15/2025 2:58:48 PM EST | |
| 430.00 | 0.15 | 3.80 | 1.98 | % | 0.00 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.12 | 9/15/2025 2:58:48 PM EST | |||
| 435.00 | 0.25 | 4.10 | 2.18 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.13 | 9/15/2025 2:58:48 PM EST | |||
| 440.00 | 0.35 | 6.10 | 3.23 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.14 | 9/15/2025 2:58:48 PM EST | |||
| 445.00 | 0.45 | 6.30 | 3.38 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.15 | 9/15/2025 2:58:48 PM EST | |||
| 450.00 | 0.05 | 4.90 | 2.48 | % | 0.01 | 0 | 0 | 0.61 | -0.03 | 0.00 | -0.16 | 9/15/2025 2:58:48 PM EST | |||
| 455.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.60 | -0.04 | 0.00 | -0.17 | 9/15/2025 2:58:48 PM EST | |||
| 460.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.63 | -0.04 | 0.00 | -0.16 | 9/15/2025 2:58:48 PM EST | |||
| 465.00 | 2.55 | 4.10 | 3.33 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.00 | -0.19 | 9/15/2025 2:58:48 PM EST | |||
| 470.00 | 3.00 | 4.90 | 3.95 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.20 | 9/15/2025 2:58:48 PM EST | |||
| 475.00 | 3.40 | 4.60 | 4.00 | 4.16 | % | 0.01 | 10 | 0 | 0.57 | -0.06 | 0.00 | -0.22 | 9/15/2025 | 9/15/2025 2:58:48 PM EST | |
| 480.00 | 3.60 | 5.50 | 4.55 | % | 0.01 | 0 | 0 | 0.57 | -0.07 | 0.00 | -0.23 | 9/15/2025 2:58:48 PM EST | |||
| 485.00 | 3.90 | 6.20 | 5.05 | % | 0.01 | 0 | 0 | 0.57 | -0.07 | 0.00 | -0.24 | 9/15/2025 2:58:48 PM EST | |||
| 490.00 | 4.20 | 6.80 | 5.50 | % | 0.01 | 0 | 0 | 0.57 | -0.08 | 0.00 | -0.26 | 9/15/2025 2:58:48 PM EST | |||
| 495.00 | 4.90 | 7.10 | 6.00 | % | 0.01 | 0 | 0 | 0.56 | -0.09 | 0.00 | -0.27 | 9/15/2025 2:58:48 PM EST | |||
| 500.00 | 5.50 | 7.10 | 6.30 | 5.94 | % | 0.01 | 20 | 0 | 0.55 | -0.10 | 0.00 | -0.28 | 9/15/2025 | 9/15/2025 2:58:48 PM EST | |
| 505.00 | 5.80 | 7.60 | 6.70 | 6.84 | % | 0.01 | 11 | 0 | 0.55 | -0.10 | 0.00 | -0.30 | 9/15/2025 | 9/15/2025 2:58:48 PM EST | |
| 510.00 | 6.60 | 8.40 | 7.50 | 7.44 | % | 0.01 | 1 | 0 | 0.55 | -0.11 | 0.00 | -0.31 | 9/15/2025 | 9/15/2025 2:58:48 PM EST | |
| 515.00 | 7.00 | 9.10 | 8.05 | 8.65 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.12 | 0.00 | -0.32 | 9/12/2025 | 9/15/2025 2:58:48 PM EST |
| 520.00 | 7.80 | 10.30 | 9.05 | 8.85 | % | 0.02 | 3 | 0 | 0.54 | -0.13 | 0.00 | -0.34 | 9/15/2025 | 9/15/2025 2:58:48 PM EST | |
| 525.00 | 8.40 | 10.70 | 9.55 | % | 0.02 | 0 | 0 | 0.54 | -0.14 | 0.00 | -0.35 | 9/15/2025 2:58:48 PM EST | |||
| 530.00 | 8.90 | 11.90 | 10.40 | % | 0.02 | 0 | 0 | 0.54 | -0.15 | 0.00 | -0.36 | 9/15/2025 2:58:48 PM EST | |||
| 535.00 | 10.10 | 12.70 | 11.40 | % | 0.02 | 0 | 0 | 0.53 | -0.17 | 0.00 | -0.38 | 9/15/2025 2:58:48 PM EST | |||
| 540.00 | 11.10 | 13.30 | 12.20 | 12.05 | % | 0.02 | 3 | 0 | 0.53 | -0.18 | 0.00 | -0.39 | 9/15/2025 | 9/15/2025 2:58:48 PM EST | |
| 545.00 | 12.00 | 14.60 | 13.30 | % | 0.02 | 0 | 0 | 0.52 | -0.19 | 0.00 | -0.40 | 9/15/2025 2:58:48 PM EST | |||
| 550.00 | 12.60 | 16.30 | 14.45 | % | 0.03 | 0 | 0 | 0.52 | -0.20 | 0.00 | -0.42 | 9/15/2025 2:58:48 PM EST | |||
| 555.00 | 13.90 | 17.50 | 15.70 | % | 0.03 | 0 | 0 | 0.52 | -0.22 | 0.00 | -0.43 | 9/15/2025 2:58:48 PM EST | |||
| 560.00 | 15.20 | 18.40 | 16.80 | 17.55 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.23 | 0.00 | -0.44 | 9/12/2025 | 9/15/2025 2:58:48 PM EST |
| 565.00 | 16.50 | 19.00 | 17.75 | 17.87 | % | 0.03 | 1 | 0 | 0.52 | -0.24 | 0.00 | -0.45 | 9/15/2025 | 9/15/2025 2:58:48 PM EST | |
| 570.00 | 17.90 | 20.80 | 19.35 | 20.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.51 | -0.26 | 0.00 | -0.46 | 9/12/2025 | 9/15/2025 2:58:48 PM EST |
| 575.00 | 19.00 | 22.90 | 20.95 | 20.60 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | -0.27 | 0.00 | -0.47 | 9/11/2025 | 9/15/2025 2:58:48 PM EST |
| 580.00 | 20.80 | 24.50 | 22.65 | 22.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | -0.29 | 0.00 | -0.48 | 9/11/2025 | 9/15/2025 2:58:48 PM EST |
| 585.00 | 22.00 | 26.20 | 24.10 | 21.75 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.50 | -0.31 | 0.00 | -0.48 | 9/11/2025 | 9/15/2025 2:58:48 PM EST |
| 590.00 | 24.00 | 28.00 | 26.00 | % | 0.04 | 0 | 0 | 0.50 | -0.32 | 0.00 | -0.49 | 9/15/2025 2:58:48 PM EST | |||
| 595.00 | 25.80 | 29.90 | 27.85 | 24.65 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.34 | 0.00 | -0.50 | 9/11/2025 | 9/15/2025 2:58:48 PM EST |
| 600.00 | 27.90 | 31.80 | 29.85 | 30.68 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.36 | 0.00 | -0.50 | 9/12/2025 | 9/15/2025 2:58:48 PM EST |
| 605.00 | 29.70 | 33.90 | 31.80 | % | 0.05 | 0 | 0 | 0.50 | -0.37 | 0.00 | -0.51 | 9/15/2025 2:58:48 PM EST | |||
| 610.00 | 32.20 | 35.90 | 34.05 | 32.99 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | -0.39 | 0.00 | -0.51 | 9/11/2025 | 9/15/2025 2:58:48 PM EST |
| 615.00 | 34.00 | 37.70 | 35.85 | 34.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | -0.41 | 0.00 | -0.51 | 9/12/2025 | 9/15/2025 2:58:48 PM EST |
| 620.00 | 36.40 | 39.70 | 38.05 | 36.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.49 | -0.43 | 0.00 | -0.51 | 9/12/2025 | 9/15/2025 2:58:48 PM EST |
| 625.00 | 38.90 | 42.00 | 40.45 | 37.60 | -3.32 | -8.12% | 0.06 | 2 | 3 | 0.49 | -0.44 | 0.00 | -0.51 | 9/15/2025 | 9/15/2025 2:58:48 PM EST |
| 630.00 | 41.00 | 44.70 | 42.85 | 44.00 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.49 | -0.46 | 0.00 | -0.51 | 9/12/2025 | 9/15/2025 2:58:48 PM EST |
| 635.00 | 43.80 | 47.30 | 45.55 | % | 0.07 | 0 | 0 | 0.49 | -0.48 | 0.00 | -0.51 | 9/15/2025 2:58:48 PM EST | |||
| 640.00 | 46.60 | 50.00 | 48.30 | % | 0.08 | 0 | 0 | 0.49 | -0.50 | 0.00 | -0.51 | 9/15/2025 2:58:48 PM EST | |||
| 645.00 | 49.20 | 53.50 | 51.35 | 44.53 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.52 | 0.00 | -0.51 | 9/11/2025 | 9/15/2025 2:58:48 PM EST |
| 650.00 | 52.30 | 55.60 | 53.95 | 47.03 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.48 | -0.54 | 0.00 | -0.50 | 9/11/2025 | 9/15/2025 2:58:48 PM EST |
| 655.00 | 53.90 | 59.70 | 56.80 | % | 0.09 | 0 | 0 | 0.48 | -0.55 | 0.00 | -0.50 | 9/15/2025 2:58:48 PM EST | |||
| 660.00 | 57.70 | 61.80 | 59.75 | % | 0.09 | 0 | 0 | 0.48 | -0.57 | 0.00 | -0.49 | 9/15/2025 2:58:48 PM EST | |||
| 665.00 | 60.70 | 64.90 | 62.80 | % | 0.09 | 0 | 0 | 0.49 | -0.59 | 0.00 | -0.48 | 9/15/2025 2:58:48 PM EST | |||
| 670.00 | 64.10 | 67.90 | 66.00 | 65.20 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.49 | -0.61 | 0.00 | -0.48 | 9/11/2025 | 9/15/2025 2:58:48 PM EST |
| 675.00 | 66.70 | 71.90 | 69.30 | % | 0.10 | 0 | 0 | 0.48 | -0.62 | 0.00 | -0.47 | 9/15/2025 2:58:48 PM EST | |||
| 680.00 | 70.10 | 76.20 | 73.15 | % | 0.11 | 0 | 0 | 0.48 | -0.64 | 0.00 | -0.46 | 9/15/2025 2:58:48 PM EST | |||
| 685.00 | 72.90 | 79.80 | 76.35 | % | 0.11 | 0 | 0 | 0.48 | -0.66 | 0.00 | -0.45 | 9/15/2025 2:58:48 PM EST | |||
| 690.00 | 76.60 | 83.50 | 80.05 | % | 0.12 | 0 | 0 | 0.47 | -0.67 | 0.00 | -0.44 | 9/15/2025 2:58:48 PM EST | |||
| 695.00 | 81.30 | 87.20 | 84.25 | % | 0.12 | 0 | 0 | 0.48 | -0.69 | 0.00 | -0.43 | 9/15/2025 2:58:48 PM EST | |||
| 700.00 | 84.90 | 89.20 | 87.05 | % | 0.12 | 0 | 0 | 0.47 | -0.70 | 0.00 | -0.42 | 9/15/2025 2:58:48 PM EST | |||
| 705.00 | 88.90 | 94.30 | 91.60 | % | 0.13 | 0 | 0 | 0.47 | -0.72 | 0.00 | -0.41 | 9/15/2025 2:58:48 PM EST | |||
| 710.00 | 91.90 | 98.40 | 95.15 | % | 0.13 | 0 | 0 | 0.47 | -0.73 | 0.00 | -0.40 | 9/15/2025 2:58:48 PM EST | |||
| 715.00 | 95.90 | 102.40 | 99.15 | % | 0.14 | 0 | 0 | 0.47 | -0.75 | 0.00 | -0.38 | 9/15/2025 2:58:48 PM EST | |||
| 720.00 | 99.80 | 106.30 | 103.05 | % | 0.14 | 0 | 0 | 0.47 | -0.76 | 0.00 | -0.37 | 9/15/2025 2:58:48 PM EST | |||
| 725.00 | 104.20 | 111.00 | 107.60 | % | 0.15 | 0 | 0 | 0.47 | -0.77 | 0.00 | -0.36 | 9/15/2025 2:58:48 PM EST | |||
| 730.00 | 108.20 | 114.60 | 111.40 | % | 0.15 | 0 | 0 | 0.47 | -0.79 | 0.00 | -0.35 | 9/15/2025 2:58:48 PM EST | |||
| 735.00 | 112.30 | 119.70 | 116.00 | % | 0.16 | 0 | 0 | 0.46 | -0.80 | 0.00 | -0.34 | 9/15/2025 2:58:48 PM EST | |||
| 740.00 | 116.60 | 123.30 | 119.95 | % | 0.16 | 0 | 0 | 0.47 | -0.81 | 0.00 | -0.32 | 9/15/2025 2:58:48 PM EST | |||
| 745.00 | 121.00 | 127.50 | 124.25 | % | 0.17 | 0 | 0 | 0.47 | -0.82 | 0.00 | -0.31 | 9/15/2025 2:58:48 PM EST | |||
| 750.00 | 125.30 | 132.50 | 128.90 | % | 0.17 | 0 | 0 | 0.47 | -0.83 | 0.00 | -0.30 | 9/15/2025 2:58:48 PM EST | |||
| 755.00 | 129.80 | 136.30 | 133.05 | % | 0.18 | 0 | 0 | 0.46 | -0.84 | 0.00 | -0.29 | 9/15/2025 2:58:48 PM EST | |||
| 760.00 | 134.30 | 140.50 | 137.40 | % | 0.18 | 0 | 0 | 0.45 | -0.85 | 0.00 | -0.28 | 9/15/2025 2:58:48 PM EST | |||
| 765.00 | 138.90 | 146.00 | 142.45 | % | 0.19 | 0 | 0 | 0.45 | -0.86 | 0.00 | -0.26 | 9/15/2025 2:58:48 PM EST | |||
| 770.00 | 143.50 | 149.40 | 146.45 | % | 0.19 | 0 | 0 | 0.46 | -0.87 | 0.00 | -0.25 | 9/15/2025 2:58:48 PM EST | |||
| 775.00 | 147.90 | 154.10 | 151.00 | % | 0.19 | 0 | 0 | 0.54 | -0.88 | 0.00 | -0.24 | 9/15/2025 2:58:48 PM EST | |||
| 780.00 | 153.00 | 158.70 | 155.85 | % | 0.20 | 0 | 0 | 0.54 | -0.88 | 0.00 | -0.23 | 9/15/2025 2:58:48 PM EST | |||
| 785.00 | 157.20 | 163.20 | 160.20 | % | 0.20 | 0 | 0 | 0.56 | -0.89 | 0.00 | -0.22 | 9/15/2025 2:58:48 PM EST | |||
| 790.00 | 162.20 | 167.80 | 165.00 | % | 0.21 | 0 | 0 | 0.56 | -0.90 | 0.00 | -0.21 | 9/15/2025 2:58:48 PM EST | |||
| 795.00 | 167.00 | 173.30 | 170.15 | % | 0.21 | 0 | 0 | 0.56 | -0.90 | 0.00 | -0.20 | 9/15/2025 2:58:48 PM EST | |||
| 800.00 | 171.60 | 177.40 | 174.50 | % | 0.22 | 0 | 0 | 0.57 | -0.91 | 0.00 | -0.19 | 9/15/2025 2:58:48 PM EST | |||
| 810.00 | 181.40 | 186.80 | 184.10 | % | 0.23 | 0 | 0 | 0.59 | -0.92 | 0.00 | -0.17 | 9/15/2025 2:58:48 PM EST | |||
| 820.00 | 190.10 | 196.90 | 193.50 | % | 0.24 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.15 | 9/15/2025 2:58:48 PM EST | |||
| 830.00 | 200.50 | 207.20 | 203.85 | % | 0.25 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.14 | 9/15/2025 2:58:48 PM EST | |||
| 840.00 | 210.30 | 215.90 | 213.10 | % | 0.25 | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.12 | 9/15/2025 2:58:48 PM EST | |||
| 850.00 | 220.20 | 227.20 | 223.70 | % | 0.26 | 0 | 0 | 0.62 | -0.96 | 0.00 | -0.10 | 9/15/2025 2:58:48 PM EST | |||
| 860.00 | 230.20 | 236.10 | 233.15 | % | 0.27 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.09 | 9/15/2025 2:58:48 PM EST | |||
| 870.00 | 239.50 | 245.80 | 242.65 | % | 0.28 | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.08 | 9/15/2025 2:58:48 PM EST | |||
| 880.00 | 250.70 | 257.90 | 254.30 | % | 0.29 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.07 | 9/15/2025 2:58:48 PM EST | |||
| 890.00 | 259.90 | 265.90 | 262.90 | % | 0.30 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.06 | 9/15/2025 2:58:48 PM EST |