Options Chain for GE VERNOVA INC COM (GEV) - $547.96 as of 11/5/2025 1:46:47 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 | 233.30 | 242.30 | 237.80 | % | 0.72 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 340.00 | 223.40 | 232.40 | 227.90 | % | 0.67 | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.03 | 11/5/2025 11:58:54 AM EST | |||
| 350.00 | 213.60 | 222.60 | 218.10 | % | 0.62 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.05 | 11/5/2025 11:58:54 AM EST | |||
| 360.00 | 204.00 | 212.80 | 208.40 | % | 0.58 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.05 | 11/5/2025 11:58:54 AM EST | |||
| 370.00 | 194.00 | 202.80 | 198.40 | % | 0.54 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.06 | 11/5/2025 11:58:54 AM EST | |||
| 380.00 | 184.00 | 192.90 | 188.45 | % | 0.50 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.07 | 11/5/2025 11:58:54 AM EST | |||
| 385.00 | 179.00 | 188.00 | 183.50 | % | 0.48 | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.08 | 11/5/2025 11:58:54 AM EST | |||
| 390.00 | 174.00 | 183.00 | 178.50 | % | 0.46 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.09 | 11/5/2025 11:58:54 AM EST | |||
| 395.00 | 169.10 | 178.00 | 173.55 | % | 0.44 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.10 | 11/5/2025 11:58:54 AM EST | |||
| 400.00 | 164.20 | 173.10 | 168.65 | % | 0.42 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.11 | 11/5/2025 11:58:54 AM EST | |||
| 405.00 | 159.20 | 166.70 | 162.95 | % | 0.40 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.12 | 11/5/2025 11:58:54 AM EST | |||
| 410.00 | 155.80 | 161.90 | 158.85 | % | 0.39 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.13 | 11/5/2025 11:58:54 AM EST | |||
| 415.00 | 150.70 | 157.10 | 153.90 | % | 0.37 | 0 | 0 | 0.83 | 0.97 | 0.00 | -0.14 | 11/5/2025 11:58:54 AM EST | |||
| 420.00 | 145.00 | 152.30 | 148.65 | % | 0.35 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.17 | 11/5/2025 11:58:54 AM EST | |||
| 425.00 | 141.10 | 147.50 | 144.30 | 156.37 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.80 | 0.96 | 0.00 | -0.17 | 10/31/2025 | 11/5/2025 11:58:54 AM EST |
| 430.00 | 136.60 | 142.70 | 139.65 | % | 0.32 | 0 | 0 | 0.79 | 0.96 | 0.00 | -0.19 | 11/5/2025 11:58:54 AM EST | |||
| 435.00 | 131.50 | 138.00 | 134.75 | % | 0.31 | 0 | 0 | 0.77 | 0.95 | 0.00 | -0.20 | 11/5/2025 11:58:54 AM EST | |||
| 440.00 | 126.80 | 133.30 | 130.05 | 147.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.75 | 0.94 | 0.00 | -0.24 | 10/27/2025 | 11/5/2025 11:58:54 AM EST |
| 445.00 | 122.50 | 127.90 | 125.20 | % | 0.28 | 0 | 0 | 0.72 | 0.93 | 0.00 | -0.25 | 11/5/2025 11:58:54 AM EST | |||
| 450.00 | 117.60 | 123.50 | 120.55 | % | 0.27 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.27 | 11/5/2025 11:58:54 AM EST | |||
| 455.00 | 113.10 | 118.60 | 115.85 | % | 0.25 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.29 | 11/5/2025 11:58:54 AM EST | |||
| 460.00 | 108.50 | 114.70 | 111.60 | % | 0.24 | 0 | 0 | 0.54 | 0.91 | 0.00 | -0.31 | 11/5/2025 11:58:54 AM EST | |||
| 465.00 | 103.90 | 109.30 | 106.60 | % | 0.23 | 0 | 0 | 0.54 | 0.90 | 0.00 | -0.33 | 11/5/2025 11:58:54 AM EST | |||
| 470.00 | 99.40 | 105.20 | 102.30 | % | 0.22 | 0 | 0 | 0.53 | 0.88 | 0.00 | -0.35 | 11/5/2025 11:58:54 AM EST | |||
| 475.00 | 95.00 | 101.70 | 98.35 | % | 0.21 | 0 | 0 | 0.53 | 0.87 | 0.00 | -0.37 | 11/5/2025 11:58:54 AM EST | |||
| 480.00 | 90.60 | 97.00 | 93.80 | % | 0.20 | 0 | 0 | 0.54 | 0.86 | 0.00 | -0.39 | 11/5/2025 11:58:54 AM EST | |||
| 485.00 | 86.40 | 91.90 | 89.15 | 101.64 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.54 | 0.85 | 0.00 | -0.41 | 10/30/2025 | 11/5/2025 11:58:54 AM EST |
| 490.00 | 82.20 | 87.70 | 84.95 | 114.04 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.54 | 0.83 | 0.00 | -0.43 | 10/24/2025 | 11/5/2025 11:58:54 AM EST |
| 495.00 | 79.60 | 83.80 | 81.70 | 92.98 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.54 | 0.82 | 0.00 | -0.45 | 10/30/2025 | 11/5/2025 11:58:54 AM EST |
| 500.00 | 74.00 | 80.20 | 77.10 | 68.60 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.53 | 0.80 | 0.00 | -0.46 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 505.00 | 70.00 | 76.80 | 73.40 | 82.78 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.53 | 0.78 | 0.00 | -0.48 | 10/30/2025 | 11/5/2025 11:58:54 AM EST |
| 510.00 | 66.10 | 72.10 | 69.10 | 84.84 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.51 | 0.77 | 0.00 | -0.50 | 11/3/2025 | 11/5/2025 11:58:54 AM EST |
| 515.00 | 63.30 | 68.40 | 65.85 | % | 0.13 | 0 | 0 | 0.52 | 0.75 | 0.00 | -0.51 | 11/5/2025 11:58:54 AM EST | |||
| 520.00 | 59.40 | 64.30 | 61.85 | 89.62 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.51 | 0.73 | 0.00 | -0.53 | 10/24/2025 | 11/5/2025 11:58:54 AM EST |
| 525.00 | 56.30 | 60.30 | 58.30 | 66.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.51 | 0.71 | 0.00 | -0.54 | 10/29/2025 | 11/5/2025 11:58:54 AM EST |
| 530.00 | 52.50 | 57.90 | 55.20 | % | 0.10 | 0 | 0 | 0.51 | 0.69 | 0.00 | -0.55 | 11/5/2025 11:58:54 AM EST | |||
| 535.00 | 49.00 | 53.90 | 51.45 | 65.45 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | 0.67 | 0.00 | -0.56 | 11/3/2025 | 11/5/2025 11:58:54 AM EST |
| 540.00 | 46.30 | 50.40 | 48.35 | 43.80 | +8.35 | +23.56% | 0.09 | 3 | 4 | 0.51 | 0.64 | 0.00 | -0.57 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 545.00 | 42.50 | 47.30 | 44.90 | % | 0.08 | 0 | 0 | 0.50 | 0.62 | 0.00 | -0.57 | 11/5/2025 11:58:54 AM EST | |||
| 550.00 | 39.40 | 44.30 | 41.85 | 29.50 | -3.70 | -11.15% | 0.08 | 5 | 23 | 0.50 | 0.60 | 0.00 | -0.58 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 555.00 | 37.00 | 42.30 | 39.65 | 34.45 | +2.64 | +8.30% | 0.07 | 2 | 16 | 0.50 | 0.58 | 0.00 | -0.58 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 560.00 | 34.30 | 38.90 | 36.60 | 35.60 | +1.60 | +4.71% | 0.07 | 2 | 5 | 0.50 | 0.55 | 0.00 | -0.58 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 565.00 | 30.10 | 36.70 | 33.40 | 31.30 | -15.70 | -33.41% | 0.06 | 2 | 1 | 0.50 | 0.53 | 0.00 | -0.58 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 570.00 | 29.10 | 34.10 | 31.60 | 29.20 | +1.70 | +6.19% | 0.06 | 2 | 10 | 0.51 | 0.50 | 0.00 | -0.57 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 575.00 | 25.30 | 31.90 | 28.60 | 27.20 | -5.00 | -15.53% | 0.05 | 2 | 9 | 0.50 | 0.48 | 0.00 | -0.57 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 580.00 | 23.60 | 28.80 | 26.20 | 24.90 | +2.90 | +13.19% | 0.05 | 5 | 14 | 0.51 | 0.45 | 0.00 | -0.56 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 585.00 | 22.40 | 25.00 | 23.70 | 22.60 | -12.87 | -36.29% | 0.04 | 2 | 10 | 0.49 | 0.43 | 0.00 | -0.55 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 590.00 | 19.60 | 24.50 | 22.05 | 20.80 | +3.28 | +18.73% | 0.04 | 3 | 22 | 0.49 | 0.41 | 0.00 | -0.54 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 595.00 | 18.60 | 22.40 | 20.50 | 29.00 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.50 | 0.38 | 0.00 | -0.52 | 10/30/2025 | 11/5/2025 11:58:54 AM EST |
| 600.00 | 18.20 | 19.80 | 19.00 | 14.72 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.49 | 0.36 | 0.00 | -0.51 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 605.00 | 13.70 | 18.90 | 16.30 | 15.80 | -9.20 | -36.80% | 0.03 | 1 | 12 | 0.48 | 0.33 | 0.00 | -0.49 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 610.00 | 13.80 | 16.70 | 15.25 | 15.35 | +3.11 | +25.41% | 0.03 | 5 | 3 | 0.49 | 0.31 | 0.00 | -0.47 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 615.00 | 11.90 | 15.40 | 13.65 | 23.00 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.47 | 0.29 | 0.00 | -0.45 | 10/29/2025 | 11/5/2025 11:58:54 AM EST |
| 620.00 | 9.00 | 15.30 | 12.15 | 11.04 | -9.36 | -45.89% | 0.02 | 1 | 8 | 0.47 | 0.27 | 0.00 | -0.43 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 625.00 | 10.10 | 13.90 | 12.00 | 18.72 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.48 | 0.25 | 0.00 | -0.41 | 10/31/2025 | 11/5/2025 11:58:54 AM EST |
| 630.00 | 7.20 | 11.80 | 9.50 | 12.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.47 | 0.23 | 0.00 | -0.39 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 635.00 | 5.50 | 12.40 | 8.95 | 14.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | 0.21 | 0.00 | -0.37 | 10/28/2025 | 11/5/2025 11:58:54 AM EST |
| 640.00 | 4.70 | 9.20 | 6.95 | 7.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | 0.19 | 0.00 | -0.35 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 645.00 | 6.60 | 9.60 | 8.10 | 6.60 | -3.10 | -31.96% | 0.01 | 2 | 6 | 0.50 | 0.17 | 0.00 | -0.33 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 650.00 | 3.00 | 8.50 | 5.75 | 5.19 | -6.21 | -54.48% | 0.01 | 1 | 1 | 0.44 | 0.16 | 0.00 | -0.30 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 655.00 | 2.20 | 8.50 | 5.35 | 12.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.46 | 0.14 | 0.00 | -0.28 | 10/27/2025 | 11/5/2025 11:58:54 AM EST |
| 660.00 | 5.00 | 6.10 | 5.55 | 5.88 | +0.68 | +13.08% | 0.01 | 5 | 7 | 0.51 | 0.13 | 0.00 | -0.26 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 665.00 | 3.60 | 7.60 | 5.60 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.12 | 0.00 | -0.25 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 670.00 | 2.95 | 7.50 | 5.23 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.00 | -0.22 | 11/5/2025 11:58:54 AM EST | |||
| 675.00 | 2.05 | 7.10 | 4.58 | % | 0.01 | 0 | 0 | 0.43 | 0.09 | 0.00 | -0.20 | 11/5/2025 11:58:54 AM EST | |||
| 680.00 | 0.15 | 6.80 | 3.48 | 6.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.43 | 0.08 | 0.00 | -0.19 | 11/3/2025 | 11/5/2025 11:58:54 AM EST |
| 685.00 | 0.10 | 6.70 | 3.40 | 3.97 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.43 | 0.07 | 0.00 | -0.17 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 690.00 | 0.05 | 6.10 | 3.08 | 5.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.07 | 0.00 | -0.16 | 10/29/2025 | 11/5/2025 11:58:54 AM EST |
| 695.00 | 0.05 | 4.80 | 2.43 | 4.83 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.42 | 0.06 | 0.00 | -0.14 | 11/3/2025 | 11/5/2025 11:58:54 AM EST |
| 700.00 | 0.45 | 6.50 | 3.48 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.44 | 0.05 | 0.00 | -0.13 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.12 | 11/5/2025 11:58:54 AM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.61 | 0.04 | 0.00 | -0.11 | 11/5/2025 11:58:54 AM EST | |||
| 715.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.04 | 0.00 | -0.10 | 11/5/2025 11:58:54 AM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.00 | -0.09 | 11/5/2025 11:58:54 AM EST | |||
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.03 | 0.00 | -0.08 | 11/5/2025 11:58:54 AM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.03 | 0.00 | -0.07 | 11/5/2025 11:58:54 AM EST | |||
| 735.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | 0.02 | 0.00 | -0.07 | 11/5/2025 11:58:54 AM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | 2.68 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.68 | 0.02 | 0.00 | -0.06 | 11/3/2025 | 11/5/2025 11:58:54 AM EST |
| 745.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.05 | 11/5/2025 11:58:54 AM EST | |||
| 750.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.05 | 11/5/2025 11:58:54 AM EST | |||
| 755.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.04 | 11/5/2025 11:58:54 AM EST | |||
| 760.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.04 | 11/5/2025 11:58:54 AM EST | |||
| 765.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.03 | 11/5/2025 11:58:54 AM EST | |||
| 770.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.03 | 11/5/2025 11:58:54 AM EST | |||
| 775.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.03 | 11/5/2025 11:58:54 AM EST | |||
| 780.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.02 | 11/5/2025 11:58:54 AM EST | |||
| 790.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.02 | 11/5/2025 11:58:54 AM EST | |||
| 800.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 810.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 820.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 830.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 840.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 850.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 860.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 870.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 880.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 890.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM 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 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.03 | 11/5/2025 11:58:54 AM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.05 | 11/5/2025 11:58:54 AM EST | |||
| 360.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.05 | 11/5/2025 11:58:54 AM EST | |||
| 370.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.06 | 11/5/2025 11:58:54 AM EST | |||
| 380.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.07 | 11/5/2025 11:58:54 AM EST | |||
| 385.00 | 0.00 | 4.60 | 2.30 | % | 0.01 | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.08 | 11/5/2025 11:58:54 AM EST | |||
| 390.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.09 | 11/5/2025 11:58:54 AM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.10 | 11/5/2025 11:58:54 AM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.11 | 11/5/2025 11:58:54 AM EST | |||
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.12 | 11/5/2025 11:58:54 AM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.83 | -0.02 | 0.00 | -0.13 | 11/5/2025 11:58:54 AM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.81 | -0.03 | 0.00 | -0.14 | 11/5/2025 11:58:54 AM EST | |||
| 420.00 | 0.05 | 5.40 | 2.73 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.03 | 0.00 | -0.17 | 11/3/2025 | 11/5/2025 11:58:54 AM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.76 | -0.04 | 0.00 | -0.17 | 11/5/2025 11:58:54 AM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | -0.04 | 0.00 | -0.19 | 11/5/2025 11:58:54 AM EST | |||
| 435.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | -0.05 | 0.00 | -0.20 | 11/5/2025 11:58:54 AM EST | |||
| 440.00 | 0.15 | 6.40 | 3.28 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | -0.06 | 0.00 | -0.24 | 10/31/2025 | 11/5/2025 11:58:54 AM EST |
| 445.00 | 1.90 | 5.30 | 3.60 | % | 0.01 | 0 | 0 | 0.61 | -0.07 | 0.00 | -0.25 | 11/5/2025 11:58:54 AM EST | |||
| 450.00 | 1.05 | 7.00 | 4.03 | 4.00 | +1.50 | +60.00% | 0.01 | 10 | 1 | 0.59 | -0.07 | 0.00 | -0.27 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 455.00 | 2.40 | 4.60 | 3.50 | 3.60 | % | 0.01 | 4 | 0 | 0.56 | -0.08 | 0.00 | -0.29 | 11/5/2025 | 11/5/2025 11:58:54 AM EST | |
| 460.00 | 0.90 | 7.80 | 4.35 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.00 | -0.31 | 11/5/2025 11:58:54 AM EST | |||
| 465.00 | 1.55 | 8.30 | 4.93 | 5.23 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.56 | -0.10 | 0.00 | -0.33 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 470.00 | 4.00 | 6.00 | 5.00 | 6.30 | +2.17 | +52.55% | 0.01 | 1 | 27 | 0.56 | -0.12 | 0.00 | -0.35 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 475.00 | 3.00 | 9.40 | 6.20 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.56 | -0.13 | 0.00 | -0.37 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 480.00 | 4.10 | 10.00 | 7.05 | 7.74 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.56 | -0.14 | 0.00 | -0.39 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 485.00 | 5.70 | 10.70 | 8.20 | 8.45 | +2.30 | +37.40% | 0.02 | 1 | 96 | 0.57 | -0.15 | 0.00 | -0.41 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 490.00 | 6.50 | 11.50 | 9.00 | 9.30 | +3.31 | +55.26% | 0.02 | 2 | 98 | 0.57 | -0.17 | 0.00 | -0.43 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 495.00 | 6.70 | 9.30 | 8.00 | 11.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.54 | -0.18 | 0.00 | -0.45 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 500.00 | 7.90 | 12.00 | 9.95 | 9.70 | -2.80 | -22.40% | 0.02 | 3 | 32 | 0.54 | -0.20 | 0.00 | -0.46 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 505.00 | 8.50 | 14.20 | 11.35 | 9.92 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.54 | -0.22 | 0.00 | -0.48 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 510.00 | 9.90 | 15.30 | 12.60 | 14.60 | 0.00 | 0.00% | 0.02 | 0 | 750 | 0.54 | -0.23 | 0.00 | -0.50 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 515.00 | 11.40 | 14.10 | 12.75 | 14.16 | -3.02 | -17.58% | 0.02 | 1 | 3 | 0.54 | -0.25 | 0.00 | -0.51 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 520.00 | 12.40 | 16.90 | 14.65 | 19.53 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.52 | -0.27 | 0.00 | -0.53 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 525.00 | 13.80 | 19.00 | 16.40 | 11.13 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.53 | -0.29 | 0.00 | -0.54 | 10/31/2025 | 11/5/2025 11:58:54 AM EST |
| 530.00 | 15.60 | 18.80 | 17.20 | 23.40 | -0.25 | -1.06% | 0.03 | 4 | 21 | 0.53 | -0.31 | 0.00 | -0.55 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 535.00 | 16.90 | 22.10 | 19.50 | 15.00 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.53 | -0.33 | 0.00 | -0.56 | 11/3/2025 | 11/5/2025 11:58:54 AM EST |
| 540.00 | 18.60 | 23.70 | 21.15 | 23.90 | +0.95 | +4.14% | 0.04 | 1 | 22 | 0.52 | -0.36 | 0.00 | -0.57 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 545.00 | 20.60 | 24.40 | 22.50 | 29.46 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.52 | -0.38 | 0.00 | -0.57 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 550.00 | 22.20 | 27.50 | 24.85 | 26.30 | -1.30 | -4.71% | 0.05 | 3 | 8 | 0.51 | -0.40 | 0.00 | -0.58 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 555.00 | 25.00 | 28.70 | 26.85 | 28.70 | +5.69 | +24.73% | 0.05 | 1 | 2 | 0.51 | -0.42 | 0.00 | -0.58 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 560.00 | 26.60 | 30.60 | 28.60 | 30.20 | -3.38 | -10.07% | 0.05 | 53 | 8 | 0.51 | -0.45 | 0.00 | -0.58 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 565.00 | 29.00 | 34.30 | 31.65 | 33.30 | -4.92 | -12.88% | 0.06 | 52 | 8 | 0.50 | -0.47 | 0.00 | -0.58 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 570.00 | 31.40 | 36.00 | 33.70 | 38.75 | +7.10 | +22.44% | 0.06 | 5 | 11 | 0.49 | -0.50 | 0.00 | -0.57 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 575.00 | 34.40 | 39.50 | 36.95 | 38.70 | +2.70 | +7.50% | 0.06 | 1 | 12 | 0.49 | -0.52 | 0.00 | -0.57 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 580.00 | 36.40 | 41.40 | 38.90 | 51.90 | +12.85 | +32.91% | 0.07 | 5 | 26 | 0.51 | -0.55 | 0.00 | -0.56 | 11/5/2025 | 11/5/2025 11:58:54 AM EST |
| 585.00 | 38.90 | 44.90 | 41.90 | 32.82 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.51 | -0.57 | 0.00 | -0.55 | 11/3/2025 | 11/5/2025 11:58:54 AM EST |
| 590.00 | 43.20 | 48.20 | 45.70 | 41.30 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.51 | -0.59 | 0.00 | -0.54 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 595.00 | 46.30 | 50.40 | 48.35 | 41.20 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.51 | -0.62 | 0.00 | -0.52 | 10/31/2025 | 11/5/2025 11:58:54 AM EST |
| 600.00 | 48.70 | 52.50 | 50.60 | 62.00 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.49 | -0.64 | 0.00 | -0.51 | 11/4/2025 | 11/5/2025 11:58:54 AM EST |
| 605.00 | 51.70 | 57.40 | 54.55 | 46.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.49 | -0.67 | 0.00 | -0.49 | 10/27/2025 | 11/5/2025 11:58:54 AM EST |
| 610.00 | 55.00 | 60.40 | 57.70 | 54.38 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.49 | -0.69 | 0.00 | -0.47 | 10/29/2025 | 11/5/2025 11:58:54 AM EST |
| 615.00 | 58.20 | 65.10 | 61.65 | 53.79 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.49 | -0.71 | 0.00 | -0.45 | 10/31/2025 | 11/5/2025 11:58:54 AM EST |
| 620.00 | 63.30 | 67.50 | 65.40 | 59.55 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.49 | -0.73 | 0.00 | -0.43 | 10/30/2025 | 11/5/2025 11:58:54 AM EST |
| 625.00 | 67.40 | 71.50 | 69.45 | % | 0.11 | 0 | 0 | 0.49 | -0.75 | 0.00 | -0.41 | 11/5/2025 11:58:54 AM EST | |||
| 630.00 | 69.60 | 75.90 | 72.75 | % | 0.12 | 0 | 0 | 0.48 | -0.77 | 0.00 | -0.39 | 11/5/2025 11:58:54 AM EST | |||
| 635.00 | 72.00 | 80.80 | 76.40 | % | 0.12 | 0 | 0 | 0.47 | -0.79 | 0.00 | -0.37 | 11/5/2025 11:58:54 AM EST | |||
| 640.00 | 77.70 | 84.60 | 81.15 | % | 0.13 | 0 | 0 | 0.47 | -0.81 | 0.00 | -0.35 | 11/5/2025 11:58:54 AM EST | |||
| 645.00 | 81.40 | 88.20 | 84.80 | % | 0.13 | 0 | 0 | 0.47 | -0.83 | 0.00 | -0.33 | 11/5/2025 11:58:54 AM EST | |||
| 650.00 | 86.80 | 93.00 | 89.90 | % | 0.14 | 0 | 0 | 0.47 | -0.84 | 0.00 | -0.30 | 11/5/2025 11:58:54 AM EST | |||
| 655.00 | 89.90 | 97.40 | 93.65 | % | 0.14 | 0 | 0 | 0.57 | -0.86 | 0.00 | -0.28 | 11/5/2025 11:58:54 AM EST | |||
| 660.00 | 94.50 | 101.80 | 98.15 | % | 0.15 | 0 | 0 | 0.59 | -0.87 | 0.00 | -0.26 | 11/5/2025 11:58:54 AM EST | |||
| 665.00 | 98.90 | 106.30 | 102.60 | % | 0.15 | 0 | 0 | 0.61 | -0.88 | 0.00 | -0.25 | 11/5/2025 11:58:54 AM EST | |||
| 670.00 | 102.00 | 111.00 | 106.50 | % | 0.16 | 0 | 0 | 0.61 | -0.90 | 0.00 | -0.22 | 11/5/2025 11:58:54 AM EST | |||
| 675.00 | 107.00 | 115.70 | 111.35 | % | 0.16 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.20 | 11/5/2025 11:58:54 AM EST | |||
| 680.00 | 111.20 | 120.40 | 115.80 | % | 0.17 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.19 | 11/5/2025 11:58:54 AM EST | |||
| 685.00 | 116.00 | 124.90 | 120.45 | % | 0.18 | 0 | 0 | 0.62 | -0.93 | 0.00 | -0.17 | 11/5/2025 11:58:54 AM EST | |||
| 690.00 | 121.00 | 129.70 | 125.35 | % | 0.18 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.16 | 11/5/2025 11:58:54 AM EST | |||
| 695.00 | 125.40 | 134.40 | 129.90 | % | 0.19 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.14 | 11/5/2025 11:58:54 AM EST | |||
| 700.00 | 130.00 | 139.00 | 134.50 | % | 0.19 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.13 | 11/5/2025 11:58:54 AM EST | |||
| 705.00 | 135.00 | 143.90 | 139.45 | % | 0.20 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.12 | 11/5/2025 11:58:54 AM EST | |||
| 710.00 | 139.80 | 148.80 | 144.30 | % | 0.20 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.11 | 11/5/2025 11:58:54 AM EST | |||
| 715.00 | 144.60 | 153.60 | 149.10 | % | 0.21 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.10 | 11/5/2025 11:58:54 AM EST | |||
| 720.00 | 149.70 | 158.50 | 154.10 | % | 0.21 | 0 | 0 | 0.67 | -0.97 | 0.00 | -0.09 | 11/5/2025 11:58:54 AM EST | |||
| 725.00 | 154.10 | 163.00 | 158.55 | % | 0.22 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.08 | 11/5/2025 11:58:54 AM EST | |||
| 730.00 | 159.00 | 168.00 | 163.50 | % | 0.22 | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.07 | 11/5/2025 11:58:54 AM EST | |||
| 735.00 | 164.00 | 173.00 | 168.50 | % | 0.23 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.07 | 11/5/2025 11:58:54 AM EST | |||
| 740.00 | 169.00 | 178.00 | 173.50 | % | 0.23 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.06 | 11/5/2025 11:58:54 AM EST | |||
| 745.00 | 174.00 | 183.00 | 178.50 | % | 0.24 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.05 | 11/5/2025 11:58:54 AM EST | |||
| 750.00 | 179.00 | 188.00 | 183.50 | % | 0.24 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.05 | 11/5/2025 11:58:54 AM EST | |||
| 755.00 | 184.00 | 193.00 | 188.50 | % | 0.25 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.04 | 11/5/2025 11:58:54 AM EST | |||
| 760.00 | 189.00 | 198.00 | 193.50 | % | 0.25 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.04 | 11/5/2025 11:58:54 AM EST | |||
| 765.00 | 194.00 | 203.00 | 198.50 | % | 0.26 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.03 | 11/5/2025 11:58:54 AM EST | |||
| 770.00 | 199.00 | 208.00 | 203.50 | % | 0.26 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.03 | 11/5/2025 11:58:54 AM EST | |||
| 775.00 | 204.00 | 213.00 | 208.50 | % | 0.27 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.03 | 11/5/2025 11:58:54 AM EST | |||
| 780.00 | 209.00 | 218.00 | 213.50 | % | 0.27 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.02 | 11/5/2025 11:58:54 AM EST | |||
| 790.00 | 219.00 | 228.00 | 223.50 | % | 0.28 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 11/5/2025 11:58:54 AM EST | |||
| 800.00 | 229.00 | 238.00 | 233.50 | % | 0.29 | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 810.00 | 239.00 | 248.00 | 243.50 | % | 0.30 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 820.00 | 249.00 | 258.00 | 253.50 | % | 0.31 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 830.00 | 259.00 | 268.00 | 263.50 | % | 0.32 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 11/5/2025 11:58:54 AM EST | |||
| 840.00 | 269.00 | 278.00 | 273.50 | % | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 850.00 | 279.00 | 288.00 | 283.50 | % | 0.33 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 860.00 | 289.00 | 298.00 | 293.50 | % | 0.34 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 870.00 | 299.00 | 308.00 | 303.50 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 880.00 | 309.00 | 318.00 | 313.50 | % | 0.36 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST | |||
| 890.00 | 319.00 | 328.00 | 323.50 | % | 0.36 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/5/2025 11:58:54 AM EST |