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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 278.85 | 284.15 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 310.00 | 268.85 | 274.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 320.00 | 258.85 | 264.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 330.00 | 248.80 | 255.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 340.00 | 238.90 | 245.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 350.00 | 228.90 | 235.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 355.00 | 223.90 | 232.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 360.00 | 218.90 | 226.45 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 365.00 | 213.90 | 221.45 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 370.00 | 208.90 | 217.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 375.00 | 203.90 | 211.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 380.00 | 198.90 | 207.00 | 206.32 | 0.00 | 0.00% | 0 | 1 | 0.85 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 385.00 | 193.85 | 202.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 390.00 | 188.85 | 197.00 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 395.00 | 183.85 | 192.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 400.00 | 178.85 | 186.65 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 405.00 | 173.95 | 182.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 410.00 | 169.20 | 175.65 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 415.00 | 164.15 | 169.10 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 420.00 | 159.00 | 164.15 | 180.02 | 0.00 | 0.00% | 0 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 425.00 | 154.25 | 159.35 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 430.00 | 150.70 | 155.65 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 435.00 | 144.00 | 150.60 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 440.00 | 139.25 | 145.60 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 445.00 | 135.70 | 139.35 | % | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 450.00 | 129.35 | 135.60 | % | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 455.00 | 124.30 | 130.60 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 460.00 | 119.35 | 124.25 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 465.00 | 114.35 | 120.75 | 133.52 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.98 | 0.00 | -0.05 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 470.00 | 109.40 | 115.75 | % | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 475.00 | 105.95 | 109.50 | % | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.06 | 11/20/2024 4:00:00 PM EST | |||
| 480.00 | 99.70 | 104.60 | % | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.06 | 11/20/2024 4:00:00 PM EST | |||
| 485.00 | 96.15 | 99.65 | % | 0 | 0 | 0.39 | 0.96 | 0.00 | -0.07 | 11/20/2024 4:00:00 PM EST | |||
| 490.00 | 91.25 | 94.70 | 91.02 | % | 1 | 0 | 0.38 | 0.95 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 495.00 | 86.30 | 89.70 | % | 0 | 0 | 0.37 | 0.95 | 0.00 | -0.08 | 11/20/2024 4:00:00 PM EST | |||
| 500.00 | 81.50 | 84.95 | 86.00 | 0.00 | 0.00% | 0 | 10 | 0.35 | 0.94 | 0.00 | -0.09 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 505.00 | 76.60 | 81.20 | 85.71 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.93 | 0.00 | -0.10 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 510.00 | 71.85 | 74.90 | 70.13 | % | 25 | 0 | 0.23 | 0.93 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 515.00 | 67.15 | 70.55 | % | 0 | 0 | 0.25 | 0.92 | 0.00 | -0.11 | 11/20/2024 4:00:00 PM EST | |||
| 520.00 | 62.35 | 65.55 | 60.00 | -14.88 | -19.88% | 1 | 2 | 0.25 | 0.90 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 525.00 | 57.65 | 61.00 | 79.35 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.89 | 0.00 | -0.13 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 530.00 | 53.15 | 56.60 | 52.70 | % | 1 | 0 | 0.25 | 0.87 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 535.00 | 48.65 | 51.40 | % | 0 | 0 | 0.24 | 0.86 | 0.00 | -0.15 | 11/20/2024 4:00:00 PM EST | |||
| 540.00 | 44.30 | 47.95 | % | 0 | 0 | 0.24 | 0.83 | 0.01 | -0.16 | 11/20/2024 4:00:00 PM EST | |||
| 545.00 | 41.05 | 43.60 | % | 0 | 0 | 0.25 | 0.81 | 0.01 | -0.17 | 11/20/2024 4:00:00 PM EST | |||
| 550.00 | 36.05 | 39.65 | 38.00 | 0.00 | 0.00% | 0 | 16 | 0.24 | 0.78 | 0.01 | -0.18 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 555.00 | 32.15 | 35.15 | % | 0 | 0 | 0.23 | 0.75 | 0.01 | -0.19 | 11/20/2024 4:00:00 PM EST | |||
| 560.00 | 26.00 | 31.25 | 30.20 | -17.45 | -36.63% | 5 | 1 | 0.23 | 0.71 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 565.00 | 25.10 | 27.95 | % | 0 | 0 | 0.23 | 0.67 | 0.01 | -0.21 | 11/20/2024 4:00:00 PM EST | |||
| 570.00 | 19.00 | 24.45 | 24.55 | -11.90 | -32.65% | 2 | 1 | 0.23 | 0.62 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 575.00 | 17.35 | 24.30 | 29.00 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.58 | 0.01 | -0.23 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 580.00 | 17.65 | 18.45 | 18.26 | -0.44 | -2.36% | 4 | 48 | 0.23 | 0.53 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 585.00 | 15.15 | 15.85 | 15.20 | -0.18 | -1.17% | 1 | 16 | 0.23 | 0.48 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 590.00 | 12.95 | 13.60 | 13.80 | 0.00 | 0.00% | 0 | 47 | 0.23 | 0.44 | 0.01 | -0.22 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 595.00 | 10.95 | 11.55 | 11.40 | -0.51 | -4.29% | 8 | 12 | 0.23 | 0.39 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 600.00 | 9.20 | 9.75 | 8.60 | -1.09 | -11.25% | 70 | 87 | 0.23 | 0.35 | 0.01 | -0.21 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 605.00 | 7.65 | 8.15 | 7.62 | -1.15 | -13.12% | 2 | 19 | 0.23 | 0.30 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 610.00 | 6.35 | 6.85 | 6.62 | -3.48 | -34.46% | 5 | 15 | 0.23 | 0.26 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 615.00 | 5.25 | 5.70 | 8.38 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.23 | 0.01 | -0.17 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 620.00 | 2.96 | 4.70 | 8.45 | 0.00 | 0.00% | 0 | 9 | 0.23 | 0.19 | 0.01 | -0.15 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 625.00 | 3.40 | 3.90 | 3.57 | 0.00 | 0.00% | 0 | 8 | 0.23 | 0.17 | 0.01 | -0.14 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 630.00 | 2.49 | 3.20 | % | 0 | 0 | 0.23 | 0.14 | 0.01 | -0.12 | 11/20/2024 4:00:00 PM EST | |||
| 635.00 | 2.25 | 2.62 | 4.69 | 0.00 | 0.00% | 0 | 3 | 0.23 | 0.12 | 0.00 | -0.11 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 640.00 | 1.82 | 2.13 | 2.33 | -1.64 | -41.31% | 1 | 7 | 0.23 | 0.10 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 645.00 | 1.46 | 1.77 | 1.70 | 0.00 | 0.00% | 0 | 10 | 0.23 | 0.08 | 0.00 | -0.09 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 650.00 | 1.17 | 1.77 | 1.21 | -0.19 | -13.58% | 4 | 20 | 0.23 | 0.07 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 655.00 | 0.94 | 1.23 | 1.00 | -2.27 | -69.42% | 1 | 3 | 0.24 | 0.06 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 660.00 | 0.77 | 1.02 | 0.86 | -0.16 | -15.69% | 3 | 11 | 0.24 | 0.05 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 665.00 | 0.63 | 0.84 | % | 0 | 0 | 0.24 | 0.04 | 0.00 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 670.00 | 0.21 | 1.01 | % | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 675.00 | 0.40 | 0.60 | 1.60 | 0.00 | 0.00% | 0 | 31 | 0.24 | 0.03 | 0.00 | -0.04 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 680.00 | 0.32 | 0.52 | 0.77 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.02 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 685.00 | 0.24 | 0.45 | 0.85 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.02 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 690.00 | 0.19 | 0.39 | % | 0 | 0 | 0.25 | 0.02 | 0.00 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 695.00 | 0.14 | 0.34 | % | 0 | 0 | 0.25 | 0.01 | 0.00 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 700.00 | 0.10 | 0.30 | % | 0 | 0 | 0.25 | 0.01 | 0.00 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 710.00 | 0.04 | 0.45 | 0.48 | 0.00 | 0.00% | 0 | 4 | 0.31 | 0.01 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 720.00 | 0.00 | 0.21 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 730.00 | 0.00 | 2.33 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 740.00 | 0.00 | 1.03 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 750.00 | 0.00 | 1.02 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 760.00 | 0.00 | 1.01 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 770.00 | 0.00 | 1.00 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 780.00 | 0.00 | 1.00 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 790.00 | 0.00 | 1.00 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 800.00 | 0.00 | 0.99 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 810.00 | 0.00 | 0.99 | % | 0 | 0 | 0.52 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 300.00 | 0.00 | 1.46 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 310.00 | 0.00 | 1.48 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 320.00 | 0.00 | 1.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 330.00 | 0.00 | 1.11 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 340.00 | 0.00 | 1.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 350.00 | 0.00 | 1.09 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 355.00 | 0.00 | 1.48 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 360.00 | 0.00 | 1.48 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 365.00 | 0.00 | 1.28 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 370.00 | 0.00 | 1.48 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 375.00 | 0.00 | 1.48 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 380.00 | 0.00 | 1.48 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 385.00 | 0.00 | 1.49 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 390.00 | 0.00 | 1.49 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 395.00 | 0.00 | 1.51 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 400.00 | 0.00 | 1.52 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 405.00 | 0.00 | 1.53 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 410.00 | 0.00 | 1.55 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 415.00 | 0.00 | 1.57 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 420.00 | 0.00 | 1.59 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 425.00 | 0.00 | 1.61 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 430.00 | 0.00 | 1.43 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 435.00 | 0.00 | 1.66 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 440.00 | 0.00 | 0.65 | % | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 445.00 | 0.00 | 0.68 | 0.23 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.01 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 450.00 | 0.00 | 0.71 | % | 0 | 0 | 0.37 | -0.02 | 0.00 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 455.00 | 0.00 | 1.35 | % | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 460.00 | 0.29 | 0.47 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.02 | 0.00 | -0.04 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 465.00 | 0.04 | 0.85 | % | 0 | 0 | 0.35 | -0.02 | 0.00 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 470.00 | 0.43 | 0.58 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.03 | 0.00 | -0.05 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 475.00 | 0.46 | 0.67 | % | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.06 | 11/20/2024 4:00:00 PM EST | |||
| 480.00 | 0.53 | 0.75 | % | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.06 | 11/20/2024 4:00:00 PM EST | |||
| 485.00 | 0.62 | 0.85 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.04 | 0.00 | -0.07 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 490.00 | 0.72 | 0.96 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.05 | 0.00 | -0.08 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 495.00 | 0.87 | 1.09 | 0.83 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.05 | 0.00 | -0.08 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 500.00 | 1.00 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 16 | 0.30 | -0.06 | 0.00 | -0.09 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 505.00 | 1.19 | 1.45 | 1.52 | +0.28 | +22.59% | 2 | 1 | 0.29 | -0.07 | 0.00 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 510.00 | 1.41 | 1.69 | 1.77 | +0.48 | +37.21% | 2 | 5 | 0.28 | -0.07 | 0.00 | -0.11 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 515.00 | 1.68 | 1.98 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.28 | -0.08 | 0.00 | -0.11 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 520.00 | 2.01 | 2.32 | 2.25 | +0.20 | +9.76% | 4 | 3 | 0.27 | -0.10 | 0.00 | -0.12 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 525.00 | 2.41 | 2.74 | 2.35 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.11 | 0.00 | -0.13 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 530.00 | 2.89 | 3.25 | 3.10 | +0.10 | +3.34% | 10 | 34 | 0.26 | -0.13 | 0.00 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 535.00 | 3.45 | 3.85 | 3.65 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.14 | 0.00 | -0.15 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 540.00 | 4.15 | 4.60 | 4.20 | 0.00 | 0.00% | 0 | 31 | 0.26 | -0.17 | 0.01 | -0.16 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 545.00 | 5.00 | 6.90 | 4.68 | 0.00 | 0.00% | 0 | 17 | 0.25 | -0.19 | 0.01 | -0.17 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 550.00 | 5.95 | 6.45 | 6.76 | +1.82 | +36.85% | 1 | 30 | 0.25 | -0.22 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 555.00 | 7.15 | 7.60 | 8.32 | +1.14 | +15.88% | 18 | 9 | 0.25 | -0.25 | 0.01 | -0.19 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 560.00 | 8.40 | 9.00 | 9.77 | +1.59 | +19.44% | 11 | 21 | 0.24 | -0.29 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 565.00 | 9.95 | 10.60 | 9.67 | 0.00 | 0.00% | 0 | 26 | 0.24 | -0.33 | 0.01 | -0.21 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 570.00 | 8.75 | 12.40 | 12.45 | +1.62 | +14.96% | 7 | 31 | 0.24 | -0.38 | 0.01 | -0.22 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 575.00 | 12.15 | 14.45 | 14.12 | +0.93 | +7.06% | 2 | 5 | 0.24 | -0.42 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 580.00 | 16.00 | 16.80 | 16.42 | +0.81 | +5.19% | 10 | 14 | 0.24 | -0.47 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 585.00 | 18.50 | 19.35 | 19.60 | +2.75 | +16.32% | 1 | 3 | 0.23 | -0.52 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 590.00 | 20.90 | 22.45 | 20.90 | 0.00 | 0.00% | 0 | 8 | 0.23 | -0.56 | 0.01 | -0.22 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 595.00 | 23.65 | 27.15 | 18.17 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.61 | 0.01 | -0.22 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 600.00 | 26.10 | 29.60 | 27.00 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.65 | 0.01 | -0.21 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 605.00 | 30.50 | 33.80 | 24.00 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.70 | 0.01 | -0.20 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 610.00 | 33.70 | 36.50 | % | 0 | 0 | 0.23 | -0.74 | 0.01 | -0.18 | 11/20/2024 4:00:00 PM EST | |||
| 615.00 | 37.30 | 41.45 | % | 0 | 0 | 0.24 | -0.77 | 0.01 | -0.17 | 11/20/2024 4:00:00 PM EST | |||
| 620.00 | 40.00 | 44.30 | % | 0 | 0 | 0.23 | -0.81 | 0.01 | -0.15 | 11/20/2024 4:00:00 PM EST | |||
| 625.00 | 45.75 | 48.70 | % | 0 | 0 | 0.23 | -0.83 | 0.01 | -0.14 | 11/20/2024 4:00:00 PM EST | |||
| 630.00 | 50.35 | 53.05 | % | 0 | 0 | 0.23 | -0.86 | 0.01 | -0.12 | 11/20/2024 4:00:00 PM EST | |||
| 635.00 | 54.80 | 57.50 | % | 0 | 0 | 0.24 | -0.88 | 0.00 | -0.11 | 11/20/2024 4:00:00 PM EST | |||
| 640.00 | 59.45 | 63.35 | % | 0 | 0 | 0.26 | -0.90 | 0.00 | -0.10 | 11/20/2024 4:00:00 PM EST | |||
| 645.00 | 64.20 | 68.00 | % | 0 | 0 | 0.26 | -0.92 | 0.00 | -0.09 | 11/20/2024 4:00:00 PM EST | |||
| 650.00 | 69.25 | 72.80 | % | 0 | 0 | 0.28 | -0.93 | 0.00 | -0.08 | 11/20/2024 4:00:00 PM EST | |||
| 655.00 | 74.00 | 77.55 | % | 0 | 0 | 0.28 | -0.94 | 0.00 | -0.07 | 11/20/2024 4:00:00 PM EST | |||
| 660.00 | 78.85 | 82.45 | % | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.06 | 11/20/2024 4:00:00 PM EST | |||
| 665.00 | 83.75 | 87.35 | % | 0 | 0 | 0.30 | -0.96 | 0.00 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 670.00 | 88.75 | 93.55 | % | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 675.00 | 93.65 | 98.50 | % | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.04 | 11/20/2024 4:00:00 PM EST | |||
| 680.00 | 97.10 | 103.65 | % | 0 | 0 | 0.30 | -0.98 | 0.00 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 685.00 | 102.10 | 108.60 | % | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 690.00 | 107.05 | 113.65 | % | 0 | 0 | 0.31 | -0.98 | 0.00 | -0.03 | 11/20/2024 4:00:00 PM EST | |||
| 695.00 | 111.95 | 118.60 | % | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 700.00 | 118.15 | 123.55 | % | 0 | 0 | 0.34 | -0.99 | 0.00 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 710.00 | 127.00 | 133.60 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 720.00 | 138.10 | 141.95 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 730.00 | 146.95 | 155.00 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 740.00 | 156.95 | 163.50 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 750.00 | 166.90 | 173.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 760.00 | 176.90 | 183.35 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 770.00 | 188.15 | 191.95 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 780.00 | 196.85 | 203.45 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 790.00 | 208.00 | 213.45 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 800.00 | 216.70 | 221.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 810.00 | 228.20 | 233.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |