Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $581.50 as of 11/20/2024 4:08:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 319.40 | 324.55 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 270.00 | 309.40 | 314.55 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 280.00 | 299.40 | 304.60 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 290.00 | 289.45 | 294.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 300.00 | 279.45 | 284.60 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 310.00 | 269.45 | 274.65 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 320.00 | 259.45 | 264.65 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 330.00 | 249.50 | 254.65 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 340.00 | 239.50 | 244.65 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 350.00 | 229.50 | 234.70 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 355.00 | 224.50 | 229.70 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 360.00 | 221.20 | 224.75 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 365.00 | 216.25 | 219.70 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 370.00 | 211.25 | 214.75 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 375.00 | 206.25 | 209.75 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 380.00 | 201.30 | 204.80 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 385.00 | 196.30 | 199.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 390.00 | 191.30 | 194.80 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 395.00 | 186.30 | 189.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 400.00 | 181.30 | 184.85 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 405.00 | 176.35 | 179.85 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 410.00 | 171.35 | 174.85 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 415.00 | 166.35 | 169.85 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 420.00 | 161.35 | 164.85 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 425.00 | 156.35 | 159.85 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 430.00 | 151.35 | 154.85 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 435.00 | 146.40 | 149.85 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 440.00 | 141.40 | 144.95 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 445.00 | 135.00 | 139.85 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 450.00 | 129.90 | 134.85 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 455.00 | 126.45 | 129.90 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 460.00 | 121.45 | 124.90 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 465.00 | 115.00 | 118.70 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 470.00 | 111.45 | 114.95 | 133.61 | 0.00 | 0.00% | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 475.00 | 106.65 | 108.45 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 480.00 | 101.55 | 103.60 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 485.00 | 96.60 | 98.45 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 490.00 | 91.65 | 93.50 | 101.18 | 0.00 | 0.00% | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 495.00 | 86.55 | 90.00 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 500.00 | 81.55 | 85.00 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 505.00 | 74.85 | 80.05 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 510.00 | 70.00 | 75.05 | 82.92 | 0.00 | 0.00% | 0 | 1 | 0.43 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 515.00 | 66.60 | 70.10 | 88.37 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.99 | 0.00 | -0.02 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 520.00 | 61.65 | 65.15 | 68.54 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.98 | 0.00 | -0.03 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 525.00 | 56.85 | 60.20 | 76.43 | 0.00 | 0.00% | 0 | 39 | 0.33 | 0.97 | 0.00 | -0.05 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 530.00 | 52.05 | 53.95 | 60.66 | 0.00 | 0.00% | 0 | 42 | 0.33 | 0.96 | 0.00 | -0.06 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 535.00 | 45.60 | 50.15 | 52.90 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.95 | 0.00 | -0.08 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 540.00 | 42.35 | 43.85 | 49.61 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.93 | 0.01 | -0.10 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 545.00 | 37.65 | 39.10 | 38.24 | 0.00 | 0.00% | 0 | 21 | 0.28 | 0.90 | 0.01 | -0.13 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 550.00 | 33.05 | 34.50 | 36.40 | -10.39 | -22.21% | 1 | 9 | 0.27 | 0.87 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 555.00 | 28.55 | 30.10 | 29.60 | 0.00 | 0.00% | 0 | 19 | 0.26 | 0.83 | 0.01 | -0.19 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 560.00 | 24.45 | 25.80 | 25.11 | 0.00 | 0.00% | 0 | 18 | 0.25 | 0.78 | 0.01 | -0.23 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 565.00 | 20.50 | 21.75 | 27.77 | 0.00 | 0.00% | 0 | 8 | 0.24 | 0.72 | 0.01 | -0.26 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 570.00 | 17.00 | 18.20 | 16.70 | -5.60 | -25.12% | 2 | 66 | 0.24 | 0.66 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 575.00 | 13.50 | 14.95 | 14.60 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.59 | 0.01 | -0.31 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 580.00 | 11.05 | 12.10 | 10.45 | -2.59 | -19.87% | 6 | 24 | 0.23 | 0.52 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 582.50 | 9.90 | 10.80 | 10.40 | 0.00 | 0.00% | 0 | 4 | 0.23 | 0.49 | 0.01 | -0.32 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 585.00 | 8.65 | 9.55 | 8.90 | -0.64 | -6.71% | 5 | 75 | 0.23 | 0.45 | 0.01 | -0.31 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 587.50 | 7.65 | 8.45 | 9.10 | 0.00 | 0.00% | 0 | 12 | 0.23 | 0.41 | 0.01 | -0.31 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 590.00 | 6.65 | 7.45 | 6.79 | -0.31 | -4.37% | 6 | 79 | 0.23 | 0.38 | 0.01 | -0.30 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 592.50 | 5.75 | 6.50 | 6.75 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.34 | 0.01 | -0.29 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 595.00 | 4.95 | 5.70 | 5.45 | -0.30 | -5.22% | 116 | 181 | 0.22 | 0.31 | 0.01 | -0.28 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 597.50 | 4.30 | 4.95 | 8.20 | 0.00 | 0.00% | 0 | 8 | 0.23 | 0.28 | 0.01 | -0.27 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 600.00 | 3.60 | 4.25 | 3.47 | -0.38 | -9.87% | 5 | 305 | 0.22 | 0.25 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 602.50 | 3.15 | 3.65 | 3.14 | -0.47 | -13.02% | 1 | 1 | 0.22 | 0.22 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 605.00 | 2.70 | 3.15 | 2.75 | -0.13 | -4.52% | 12 | 65 | 0.22 | 0.20 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 607.50 | 2.21 | 2.75 | % | 0 | 0 | 0.22 | 0.17 | 0.01 | -0.21 | 11/20/2024 4:00:00 PM EST | |||
| 610.00 | 1.94 | 2.29 | 2.00 | -0.14 | -6.55% | 46 | 215 | 0.22 | 0.15 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 615.00 | 1.31 | 1.73 | 1.70 | +0.17 | +11.12% | 40 | 177 | 0.22 | 0.12 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 620.00 | 0.93 | 1.18 | 1.11 | +0.15 | +15.63% | 33 | 69 | 0.22 | 0.09 | 0.01 | -0.13 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 625.00 | 0.65 | 0.85 | 0.93 | 0.00 | 0.00% | 0 | 18 | 0.23 | 0.07 | 0.00 | -0.11 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 630.00 | 0.45 | 0.64 | 0.55 | -0.14 | -20.29% | 4 | 17 | 0.23 | 0.05 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 635.00 | 0.33 | 0.60 | 1.46 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.04 | 0.00 | -0.07 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 640.00 | 0.24 | 0.47 | 0.39 | +0.07 | +21.88% | 1 | 9 | 0.25 | 0.03 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 645.00 | 0.16 | 0.36 | 1.00 | 0.00 | 0.00% | 0 | 5 | 0.25 | 0.02 | 0.00 | -0.05 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 650.00 | 0.11 | 0.34 | 0.20 | 0.00 | 0.00% | 0 | 235 | 0.26 | 0.02 | 0.00 | -0.04 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 655.00 | 0.06 | 0.26 | 1.36 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.01 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 660.00 | 0.05 | 0.22 | % | 0 | 0 | 0.25 | 0.01 | 0.00 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 665.00 | 0.04 | 0.22 | % | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 670.00 | 0.03 | 0.22 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 675.00 | 0.02 | 0.45 | 0.52 | 0.00 | 0.00% | 0 | 30 | 0.37 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 680.00 | 0.02 | 0.44 | 0.17 | 0.00 | 0.00% | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 685.00 | 0.01 | 0.43 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 690.00 | 0.00 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 695.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 700.00 | 0.00 | 0.58 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 710.00 | 0.00 | 0.42 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 720.00 | 0.00 | 0.42 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 730.00 | 0.00 | 0.42 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 740.00 | 0.00 | 0.42 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 750.00 | 0.00 | 0.41 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 760.00 | 0.00 | 0.41 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 770.00 | 0.00 | 0.41 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 780.00 | 0.00 | 0.41 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 790.00 | 0.00 | 0.41 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 800.00 | 0.00 | 0.41 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 810.00 | 0.00 | 0.41 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 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 | 0.42 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 270.00 | 0.00 | 0.42 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 280.00 | 0.00 | 0.42 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 290.00 | 0.00 | 0.42 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.41 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 310.00 | 0.00 | 0.41 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 320.00 | 0.00 | 0.41 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 330.00 | 0.00 | 0.41 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 340.00 | 0.00 | 0.41 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 350.00 | 0.00 | 0.41 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 355.00 | 0.00 | 0.41 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 360.00 | 0.00 | 0.42 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 365.00 | 0.00 | 0.42 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 370.00 | 0.00 | 0.43 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 375.00 | 0.00 | 0.43 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 380.00 | 0.00 | 0.44 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 385.00 | 0.00 | 0.45 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 390.00 | 0.00 | 0.45 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:00 PM EST |
| 395.00 | 0.00 | 0.46 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 400.00 | 0.00 | 0.46 | 0.10 | 0.00 | 0.00% | 0 | 1,004 | 0.83 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 405.00 | 0.00 | 0.47 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 410.00 | 0.00 | 0.47 | 0.73 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 415.00 | 0.00 | 0.47 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 420.00 | 0.00 | 0.47 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.73 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 425.00 | 0.00 | 0.47 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 430.00 | 0.00 | 0.47 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 435.00 | 0.00 | 0.47 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 440.00 | 0.00 | 0.64 | 0.24 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 445.00 | 0.01 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 7 | 0.51 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 450.00 | 0.00 | 0.65 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 455.00 | 0.01 | 0.66 | 0.08 | 0.00 | 0.00% | 0 | 16 | 0.50 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 460.00 | 0.00 | 0.68 | 0.14 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 465.00 | 0.04 | 0.52 | 0.22 | 0.00 | 0.00% | 0 | 14 | 0.54 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 470.00 | 0.04 | 0.54 | 3.25 | 0.00 | 0.00% | 0 | 3 | 0.52 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 475.00 | 0.07 | 0.27 | 0.19 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 480.00 | 0.06 | 0.27 | 0.27 | +0.10 | +58.83% | 1 | 30 | 0.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 485.00 | 0.08 | 0.23 | 0.19 | -0.08 | -29.63% | 1 | 21 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 490.00 | 0.10 | 0.32 | 0.25 | 0.00 | 0.00% | 0 | 62 | 0.38 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 495.00 | 0.13 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 29 | 0.36 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 500.00 | 0.25 | 0.39 | 0.34 | 0.00 | 0.00% | 0 | 68 | 0.35 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 505.00 | 0.22 | 0.44 | 0.47 | 0.00 | 0.00% | 0 | 27 | 0.34 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 510.00 | 0.30 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 41 | 0.33 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 515.00 | 0.36 | 0.57 | 0.41 | 0.00 | 0.00% | 0 | 20 | 0.31 | -0.01 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 520.00 | 0.43 | 0.66 | 0.49 | 0.00 | 0.00% | 0 | 66 | 0.30 | -0.02 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 525.00 | 0.60 | 0.79 | 0.71 | +0.07 | +10.94% | 12 | 62 | 0.29 | -0.03 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 530.00 | 0.80 | 0.93 | 1.13 | +0.12 | +11.89% | 31 | 16 | 0.28 | -0.04 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 535.00 | 0.93 | 1.26 | 1.43 | +0.38 | +36.19% | 50 | 44 | 0.27 | -0.05 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 540.00 | 1.18 | 1.52 | 1.63 | +0.40 | +32.52% | 20 | 18 | 0.26 | -0.07 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 545.00 | 1.58 | 1.97 | 1.67 | 0.00 | 0.00% | 0 | 11 | 0.26 | -0.10 | 0.01 | -0.13 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 550.00 | 2.12 | 2.60 | 2.65 | +0.51 | +23.84% | 2 | 162 | 0.25 | -0.13 | 0.01 | -0.16 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 555.00 | 2.50 | 3.35 | 3.56 | +0.81 | +29.46% | 21 | 65 | 0.25 | -0.17 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 560.00 | 2.85 | 4.35 | 5.40 | +1.30 | +31.71% | 14 | 162 | 0.24 | -0.22 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 565.00 | 3.45 | 5.65 | 6.80 | +1.38 | +25.47% | 12 | 197 | 0.24 | -0.28 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 570.00 | 5.00 | 7.30 | 8.60 | +1.86 | +27.60% | 12 | 50 | 0.24 | -0.34 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 575.00 | 8.35 | 9.25 | 9.23 | +0.60 | +6.96% | 13 | 37 | 0.24 | -0.41 | 0.01 | -0.31 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 580.00 | 10.55 | 11.55 | 11.00 | -0.20 | -1.79% | 6 | 98 | 0.24 | -0.48 | 0.01 | -0.32 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 582.50 | 11.80 | 14.30 | 12.50 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.51 | 0.01 | -0.32 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 585.00 | 12.70 | 14.55 | 16.60 | +2.90 | +21.17% | 1 | 28 | 0.23 | -0.55 | 0.01 | -0.31 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 587.50 | 14.00 | 15.90 | 11.10 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.59 | 0.01 | -0.31 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 590.00 | 16.40 | 17.80 | 17.12 | +1.17 | +7.34% | 5 | 41 | 0.24 | -0.62 | 0.01 | -0.30 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 592.50 | 17.30 | 18.80 | 13.55 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.66 | 0.01 | -0.29 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 595.00 | 19.70 | 21.10 | 19.15 | 0.00 | 0.00% | 0 | 53 | 0.24 | -0.69 | 0.01 | -0.28 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 597.50 | 21.35 | 23.00 | % | 0 | 0 | 0.24 | -0.72 | 0.01 | -0.27 | 11/20/2024 4:00:00 PM EST | |||
| 600.00 | 23.35 | 24.50 | 25.86 | +1.69 | +7.00% | 1 | 42 | 0.24 | -0.75 | 0.01 | -0.25 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 602.50 | 25.20 | 26.70 | % | 0 | 0 | 0.24 | -0.78 | 0.01 | -0.24 | 11/20/2024 4:00:00 PM EST | |||
| 605.00 | 27.20 | 28.60 | 25.40 | +2.10 | +9.02% | 9 | 7 | 0.24 | -0.80 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 607.50 | 29.10 | 30.90 | % | 0 | 0 | 0.25 | -0.83 | 0.01 | -0.21 | 11/20/2024 4:00:00 PM EST | |||
| 610.00 | 31.30 | 33.15 | 20.45 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.85 | 0.01 | -0.19 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 615.00 | 35.75 | 37.40 | 22.65 | 0.00 | 0.00% | 0 | 3 | 0.25 | -0.88 | 0.01 | -0.16 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 620.00 | 40.40 | 41.95 | 27.00 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.91 | 0.01 | -0.13 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 625.00 | 45.20 | 46.65 | % | 0 | 0 | 0.27 | -0.93 | 0.00 | -0.11 | 11/20/2024 4:00:00 PM EST | |||
| 630.00 | 49.65 | 51.65 | % | 0 | 0 | 0.28 | -0.95 | 0.00 | -0.09 | 11/20/2024 4:00:00 PM EST | |||
| 635.00 | 54.50 | 56.45 | % | 0 | 0 | 0.28 | -0.96 | 0.00 | -0.07 | 11/20/2024 4:00:00 PM EST | |||
| 640.00 | 59.40 | 61.40 | % | 0 | 0 | 0.30 | -0.97 | 0.00 | -0.06 | 11/20/2024 4:00:00 PM EST | |||
| 645.00 | 64.50 | 66.35 | % | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 650.00 | 67.90 | 71.30 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 655.00 | 72.95 | 76.30 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 660.00 | 77.85 | 81.25 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 665.00 | 82.85 | 86.30 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 670.00 | 87.80 | 91.20 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 675.00 | 92.80 | 96.20 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 680.00 | 97.80 | 101.15 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 685.00 | 102.75 | 106.15 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 690.00 | 107.70 | 111.15 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 695.00 | 112.75 | 116.15 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 700.00 | 117.75 | 121.15 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 710.00 | 127.70 | 131.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 720.00 | 137.65 | 141.10 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 730.00 | 147.70 | 151.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 740.00 | 157.70 | 161.05 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 750.00 | 167.65 | 171.05 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 760.00 | 177.65 | 181.05 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 770.00 | 187.65 | 191.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 780.00 | 197.65 | 201.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 790.00 | 207.60 | 211.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 800.00 | 217.65 | 221.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 810.00 | 227.55 | 230.95 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |