Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $529.00 as of 10/17/2024 8:59:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 265.40 | 274.00 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:44 PM EST | |||
| 270.00 | 255.60 | 264.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:44 PM EST | |||
| 280.00 | 245.60 | 254.05 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:44 PM EST | |||
| 290.00 | 235.45 | 244.05 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:44 PM EST | |||
| 300.00 | 225.60 | 234.10 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:44 PM EST | |||
| 310.00 | 215.50 | 224.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.06 | 10/17/2024 3:59:44 PM EST | |||
| 320.00 | 205.55 | 214.15 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.06 | 10/17/2024 3:59:44 PM EST | |||
| 330.00 | 197.25 | 201.05 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.06 | 10/17/2024 3:59:44 PM EST | |||
| 340.00 | 187.50 | 191.10 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.06 | 10/17/2024 3:59:44 PM EST | |||
| 350.00 | 177.50 | 181.15 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.06 | 10/17/2024 3:59:44 PM EST | |||
| 355.00 | 172.35 | 176.15 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.06 | 10/17/2024 3:59:44 PM EST | |||
| 360.00 | 167.65 | 171.15 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 365.00 | 162.60 | 166.15 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 370.00 | 157.65 | 161.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 375.00 | 152.65 | 156.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 380.00 | 147.80 | 151.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 385.00 | 142.60 | 146.20 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 390.00 | 137.60 | 141.25 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 395.00 | 132.70 | 136.25 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 400.00 | 127.85 | 131.25 | 98.00 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | -0.07 | 10/4/2024 | 10/17/2024 3:59:44 PM EST |
| 405.00 | 122.75 | 126.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 410.00 | 117.65 | 121.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 415.00 | 112.90 | 116.30 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.08 | 10/17/2024 3:59:44 PM EST | |||
| 420.00 | 108.90 | 111.35 | 87.58 | 0.00 | 0.00% | 0 | 6 | 0.68 | 1.00 | 0.00 | -0.08 | 10/9/2024 | 10/17/2024 3:59:44 PM EST |
| 425.00 | 102.55 | 106.35 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.08 | 10/17/2024 3:59:44 PM EST | |||
| 430.00 | 97.75 | 101.40 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.08 | 10/17/2024 3:59:44 PM EST | |||
| 435.00 | 93.00 | 96.45 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.09 | 10/17/2024 3:59:44 PM EST | |||
| 440.00 | 87.90 | 91.45 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.09 | 10/17/2024 3:59:44 PM EST | |||
| 445.00 | 83.10 | 86.50 | 58.00 | 0.00 | 0.00% | 0 | 2 | 0.55 | 1.00 | 0.00 | -0.10 | 10/10/2024 | 10/17/2024 3:59:44 PM EST |
| 450.00 | 79.25 | 81.50 | 73.14 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.99 | 0.00 | -0.11 | 10/15/2024 | 10/17/2024 3:59:44 PM EST |
| 455.00 | 74.25 | 76.55 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.12 | 10/17/2024 3:59:44 PM EST | |||
| 460.00 | 69.15 | 71.60 | 37.33 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.98 | 0.00 | -0.13 | 9/18/2024 | 10/17/2024 3:59:44 PM EST |
| 465.00 | 64.20 | 66.65 | 61.06 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.98 | 0.00 | -0.14 | 10/15/2024 | 10/17/2024 3:59:44 PM EST |
| 470.00 | 59.25 | 61.70 | 70.63 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.97 | 0.00 | -0.15 | 10/15/2024 | 10/17/2024 3:59:44 PM EST |
| 475.00 | 54.50 | 56.80 | 42.70 | 0.00 | 0.00% | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.17 | 10/11/2024 | 10/17/2024 3:59:44 PM EST |
| 480.00 | 49.45 | 51.95 | 30.74 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.95 | 0.00 | -0.19 | 10/9/2024 | 10/17/2024 3:59:44 PM EST |
| 485.00 | 44.65 | 47.05 | 28.85 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.94 | 0.00 | -0.20 | 10/9/2024 | 10/17/2024 3:59:44 PM EST |
| 487.50 | 42.25 | 44.65 | % | 0 | 0 | 0.34 | 0.93 | 0.00 | -0.21 | 10/17/2024 3:59:44 PM EST | |||
| 490.00 | 40.65 | 42.30 | 34.11 | 0.00 | 0.00% | 0 | 161 | 0.33 | 0.93 | 0.00 | -0.22 | 10/15/2024 | 10/17/2024 3:59:44 PM EST |
| 492.50 | 37.40 | 39.90 | % | 0 | 0 | 0.23 | 0.92 | 0.01 | -0.23 | 10/17/2024 3:59:44 PM EST | |||
| 495.00 | 35.90 | 37.55 | 32.50 | 0.00 | 0.00% | 0 | 24 | 0.24 | 0.91 | 0.01 | -0.24 | 10/15/2024 | 10/17/2024 3:59:44 PM EST |
| 497.50 | 32.95 | 35.20 | % | 0 | 0 | 0.24 | 0.90 | 0.01 | -0.24 | 10/17/2024 3:59:44 PM EST | |||
| 500.00 | 30.95 | 32.65 | 34.00 | 0.00 | 0.00% | 0 | 71 | 0.23 | 0.88 | 0.01 | -0.25 | 10/16/2024 | 10/17/2024 3:59:44 PM EST |
| 502.50 | 27.20 | 30.05 | 32.22 | +9.27 | +40.40% | 1 | 1 | 0.22 | 0.87 | 0.01 | -0.26 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 505.00 | 26.50 | 28.25 | 25.50 | 0.00 | 0.00% | 0 | 30 | 0.23 | 0.85 | 0.01 | -0.27 | 10/15/2024 | 10/17/2024 3:59:44 PM EST |
| 507.50 | 24.35 | 26.00 | 28.32 | 0.00 | 0.00% | 0 | 7 | 0.22 | 0.83 | 0.01 | -0.28 | 10/16/2024 | 10/17/2024 3:59:44 PM EST |
| 510.00 | 22.70 | 23.65 | 27.10 | -0.78 | -2.80% | 3 | 234 | 0.23 | 0.81 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 512.50 | 20.55 | 21.75 | 27.35 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.79 | 0.01 | -0.30 | 10/16/2024 | 10/17/2024 3:59:44 PM EST |
| 515.00 | 17.00 | 20.25 | 21.35 | -2.69 | -11.19% | 1 | 51 | 0.23 | 0.76 | 0.01 | -0.31 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 517.50 | 16.90 | 18.30 | 18.75 | -3.50 | -15.73% | 1 | 112 | 0.23 | 0.72 | 0.01 | -0.32 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 520.00 | 15.05 | 15.75 | 16.80 | +0.10 | +0.60% | 16 | 175 | 0.22 | 0.69 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 525.00 | 12.00 | 12.45 | 12.30 | -0.80 | -6.11% | 23 | 153 | 0.22 | 0.61 | 0.02 | -0.35 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 530.00 | 9.20 | 9.55 | 10.60 | -0.70 | -6.20% | 45 | 162 | 0.21 | 0.52 | 0.02 | -0.35 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 535.00 | 6.70 | 7.10 | 7.30 | -0.70 | -8.75% | 54 | 110 | 0.21 | 0.43 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 540.00 | 4.85 | 5.15 | 5.30 | -1.75 | -24.83% | 64 | 131 | 0.21 | 0.35 | 0.02 | -0.31 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 545.00 | 3.30 | 3.60 | 4.60 | -0.35 | -7.08% | 3 | 34 | 0.20 | 0.27 | 0.02 | -0.27 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 550.00 | 2.24 | 2.44 | 2.93 | -0.82 | -21.87% | 13 | 877 | 0.20 | 0.20 | 0.01 | -0.23 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 555.00 | 1.45 | 1.62 | 1.79 | -0.27 | -13.11% | 73 | 36 | 0.20 | 0.15 | 0.01 | -0.19 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 560.00 | 0.64 | 1.39 | 1.61 | -0.47 | -22.60% | 9 | 38 | 0.20 | 0.11 | 0.01 | -0.15 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 565.00 | 0.33 | 1.02 | 1.35 | +0.40 | +42.11% | 5 | 30 | 0.21 | 0.08 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 570.00 | 0.10 | 0.45 | 0.50 | -0.15 | -23.08% | 27 | 64 | 0.21 | 0.05 | 0.00 | -0.09 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 575.00 | 0.26 | 0.32 | 0.36 | -0.27 | -42.86% | 5 | 35 | 0.21 | 0.04 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 580.00 | 0.17 | 0.23 | 0.28 | -0.01 | -3.45% | 3 | 31 | 0.22 | 0.03 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 585.00 | 0.12 | 0.17 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.02 | 0.00 | -0.04 | 10/16/2024 | 10/17/2024 3:59:44 PM EST |
| 590.00 | 0.00 | 0.12 | 0.14 | -0.04 | -22.23% | 10 | 26 | 0.23 | 0.01 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 595.00 | 0.04 | 0.41 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.02 | 10/17/2024 3:59:44 PM EST | |||
| 600.00 | 0.00 | 0.37 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/17/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 0.33 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.05 | 10/17/2024 3:59:44 PM EST | |||
| 270.00 | 0.00 | 0.33 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.05 | 10/17/2024 3:59:44 PM EST | |||
| 280.00 | 0.00 | 0.33 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.05 | 10/17/2024 3:59:44 PM EST | |||
| 290.00 | 0.00 | 0.33 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.05 | 10/17/2024 3:59:44 PM EST | |||
| 300.00 | 0.00 | 0.33 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.05 | 10/17/2024 3:59:44 PM EST | |||
| 310.00 | 0.00 | 0.33 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.06 | 10/17/2024 3:59:44 PM EST | |||
| 320.00 | 0.00 | 0.33 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.06 | 10/17/2024 3:59:44 PM EST | |||
| 330.00 | 0.00 | 0.33 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.06 | 10/17/2024 3:59:44 PM EST | |||
| 340.00 | 0.00 | 0.33 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.06 | 10/17/2024 3:59:44 PM EST | |||
| 350.00 | 0.00 | 0.33 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.06 | 10/17/2024 3:59:44 PM EST | |||
| 355.00 | 0.00 | 0.33 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.06 | 10/17/2024 3:59:44 PM EST | |||
| 360.00 | 0.00 | 0.33 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 365.00 | 0.00 | 0.33 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 370.00 | 0.00 | 0.33 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 375.00 | 0.00 | 0.33 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 380.00 | 0.00 | 0.33 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 385.00 | 0.00 | 0.33 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 390.00 | 0.00 | 0.33 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.07 | 10/3/2024 | 10/17/2024 3:59:44 PM EST |
| 395.00 | 0.00 | 0.33 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 400.00 | 0.00 | 0.34 | 0.36 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.00 | 0.00 | -0.07 | 10/10/2024 | 10/17/2024 3:59:44 PM EST |
| 405.00 | 0.00 | 0.34 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 410.00 | 0.00 | 0.36 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.51 | 0.00 | 0.00 | -0.07 | 10/16/2024 | 10/17/2024 3:59:44 PM EST |
| 415.00 | 0.04 | 0.37 | 0.57 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | -0.08 | 10/9/2024 | 10/17/2024 3:59:44 PM EST |
| 420.00 | 0.05 | 0.38 | 0.14 | -0.86 | -86.00% | 2 | 5 | 0.50 | 0.00 | 0.00 | -0.08 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 425.00 | 0.03 | 0.39 | 1.01 | 0.00 | 0.00% | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.08 | 9/26/2024 | 10/17/2024 3:59:44 PM EST |
| 430.00 | 0.03 | 0.39 | 0.12 | 0.00 | 0.00% | 0 | 37 | 0.45 | 0.00 | 0.00 | -0.08 | 10/15/2024 | 10/17/2024 3:59:44 PM EST |
| 435.00 | 0.04 | 0.41 | 0.69 | 0.00 | 0.00% | 0 | 15 | 0.43 | 0.00 | 0.00 | -0.09 | 10/11/2024 | 10/17/2024 3:59:44 PM EST |
| 440.00 | 0.05 | 0.14 | 0.17 | 0.00 | 0.00% | 0 | 23 | 0.38 | 0.00 | 0.00 | -0.09 | 10/16/2024 | 10/17/2024 3:59:44 PM EST |
| 445.00 | 0.06 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 15 | 0.40 | 0.00 | 0.00 | -0.10 | 10/15/2024 | 10/17/2024 3:59:44 PM EST |
| 450.00 | 0.13 | 0.49 | 0.16 | -0.05 | -23.81% | 18 | 45 | 0.36 | -0.01 | 0.00 | -0.11 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 455.00 | 0.15 | 0.55 | 0.32 | 0.00 | 0.00% | 0 | 21 | 0.35 | -0.01 | 0.00 | -0.12 | 10/15/2024 | 10/17/2024 3:59:44 PM EST |
| 460.00 | 0.19 | 0.24 | 0.21 | -0.10 | -32.26% | 8 | 20 | 0.34 | -0.02 | 0.00 | -0.13 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 465.00 | 0.23 | 0.62 | 0.26 | -0.10 | -27.78% | 16 | 34 | 0.32 | -0.02 | 0.00 | -0.14 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 470.00 | 0.29 | 0.34 | 0.31 | -0.07 | -18.43% | 15 | 30 | 0.31 | -0.03 | 0.00 | -0.15 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 475.00 | 0.36 | 0.70 | 0.72 | 0.00 | 0.00% | 0 | 27 | 0.30 | -0.04 | 0.00 | -0.17 | 10/15/2024 | 10/17/2024 3:59:44 PM EST |
| 480.00 | 0.09 | 0.85 | 0.44 | -0.61 | -58.10% | 118 | 26 | 0.28 | -0.05 | 0.00 | -0.19 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 485.00 | 0.28 | 0.98 | 0.58 | -0.16 | -21.63% | 2 | 120 | 0.27 | -0.06 | 0.00 | -0.20 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 487.50 | 0.36 | 1.07 | 0.66 | -0.18 | -21.43% | 8 | 4 | 0.27 | -0.07 | 0.00 | -0.21 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 490.00 | 0.76 | 1.18 | 0.77 | -0.28 | -26.67% | 3 | 33 | 0.26 | -0.07 | 0.00 | -0.22 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 492.50 | 0.88 | 1.31 | 0.87 | -0.34 | -28.10% | 1 | 19 | 0.26 | -0.08 | 0.01 | -0.23 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 495.00 | 1.02 | 1.14 | 1.04 | -0.41 | -28.28% | 6 | 120 | 0.25 | -0.09 | 0.01 | -0.24 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 497.50 | 1.19 | 1.64 | 1.14 | -0.43 | -27.39% | 6 | 8 | 0.25 | -0.10 | 0.01 | -0.24 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 500.00 | 1.40 | 1.86 | 1.38 | -0.26 | -15.86% | 44 | 138 | 0.24 | -0.12 | 0.01 | -0.25 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 502.50 | 1.64 | 1.82 | 1.45 | -0.38 | -20.77% | 160 | 20 | 0.24 | -0.13 | 0.01 | -0.26 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 505.00 | 1.93 | 2.12 | 1.69 | -0.68 | -28.70% | 4 | 48 | 0.24 | -0.15 | 0.01 | -0.27 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 507.50 | 2.26 | 2.75 | 2.34 | -0.28 | -10.69% | 3 | 12 | 0.23 | -0.17 | 0.01 | -0.28 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 510.00 | 2.66 | 3.85 | 2.57 | -0.88 | -25.51% | 9 | 44 | 0.23 | -0.19 | 0.01 | -0.29 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 512.50 | 3.10 | 3.80 | 2.99 | -1.05 | -25.99% | 1 | 14 | 0.23 | -0.21 | 0.01 | -0.30 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 515.00 | 3.65 | 3.95 | 3.50 | -0.96 | -21.53% | 9 | 308 | 0.23 | -0.24 | 0.01 | -0.31 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 517.50 | 4.30 | 4.60 | 3.95 | -1.30 | -24.77% | 11 | 58 | 0.23 | -0.28 | 0.01 | -0.32 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 520.00 | 4.95 | 5.35 | 5.00 | -0.80 | -13.80% | 108 | 58 | 0.22 | -0.31 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 525.00 | 6.65 | 7.15 | 6.55 | -0.90 | -12.09% | 3 | 26 | 0.22 | -0.39 | 0.02 | -0.35 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 530.00 | 8.80 | 9.40 | 8.50 | -1.20 | -12.38% | 35 | 41 | 0.21 | -0.48 | 0.02 | -0.35 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 535.00 | 11.40 | 11.95 | 10.20 | -1.00 | -8.93% | 34 | 15 | 0.21 | -0.57 | 0.02 | -0.33 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 540.00 | 14.40 | 15.20 | 13.91 | +0.56 | +4.20% | 107 | 5 | 0.21 | -0.65 | 0.02 | -0.31 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 545.00 | 17.85 | 18.70 | 17.35 | -2.90 | -14.33% | 1 | 3 | 0.21 | -0.73 | 0.02 | -0.27 | 10/17/2024 | 10/17/2024 3:59:44 PM EST |
| 550.00 | 21.65 | 23.05 | 56.34 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.80 | 0.01 | -0.23 | 10/2/2024 | 10/17/2024 3:59:44 PM EST |
| 555.00 | 25.85 | 27.20 | 22.58 | % | 2 | 0 | 0.22 | -0.85 | 0.01 | -0.19 | 10/17/2024 | 10/17/2024 3:59:44 PM EST | |
| 560.00 | 30.10 | 32.05 | % | 0 | 0 | 0.24 | -0.89 | 0.01 | -0.15 | 10/17/2024 3:59:44 PM EST | |||
| 565.00 | 34.75 | 37.00 | % | 0 | 0 | 0.26 | -0.92 | 0.01 | -0.12 | 10/17/2024 3:59:44 PM EST | |||
| 570.00 | 39.70 | 42.20 | % | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.09 | 10/17/2024 3:59:44 PM EST | |||
| 575.00 | 44.70 | 48.20 | % | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.07 | 10/17/2024 3:59:44 PM EST | |||
| 580.00 | 47.15 | 53.25 | % | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.05 | 10/17/2024 3:59:44 PM EST | |||
| 585.00 | 51.85 | 58.95 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.04 | 10/17/2024 3:59:44 PM EST | |||
| 590.00 | 56.85 | 63.00 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.03 | 10/17/2024 3:59:44 PM EST | |||
| 595.00 | 61.80 | 68.00 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:44 PM EST | |||
| 600.00 | 66.85 | 73.10 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 10/17/2024 3:59:44 PM EST |