Options Chain for GE VERNOVA INC COM (GEV) - $680.55 as of 1/5/2026 7:53:16 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 | 348.00 | 357.00 | 352.50 | % | 1.07 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:03 PM EST | |||
| 340.00 | 338.20 | 347.00 | 342.60 | % | 1.01 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:03 PM EST | |||
| 350.00 | 328.10 | 337.00 | 332.55 | % | 0.95 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:03 PM EST | |||
| 360.00 | 318.40 | 327.00 | 322.70 | % | 0.90 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:03 PM EST | |||
| 370.00 | 308.20 | 317.30 | 312.75 | % | 0.85 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:03 PM EST | |||
| 380.00 | 298.40 | 307.40 | 302.90 | % | 0.80 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:03 PM EST | |||
| 390.00 | 288.30 | 297.40 | 292.85 | % | 0.75 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/5/2026 4:00:03 PM EST | |||
| 400.00 | 279.00 | 285.80 | 282.40 | 275.10 | 0.00 | 0.00% | 0.71 | 0 | 1 | 1.03 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 410.00 | 269.00 | 277.50 | 273.25 | % | 0.67 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 1/5/2026 4:00:03 PM EST | |||
| 420.00 | 259.00 | 267.60 | 263.30 | % | 0.63 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.03 | 1/5/2026 4:00:03 PM EST | |||
| 430.00 | 249.00 | 257.70 | 253.35 | % | 0.59 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.05 | 1/5/2026 4:00:03 PM EST | |||
| 435.00 | 244.00 | 252.70 | 248.35 | % | 0.57 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.05 | 1/5/2026 4:00:03 PM EST | |||
| 440.00 | 239.00 | 247.70 | 243.35 | % | 0.55 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.05 | 1/5/2026 4:00:03 PM EST | |||
| 445.00 | 234.00 | 242.80 | 238.40 | % | 0.54 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 450.00 | 229.00 | 237.80 | 233.40 | % | 0.52 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 455.00 | 224.00 | 232.90 | 228.45 | % | 0.50 | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 460.00 | 219.00 | 228.00 | 223.50 | % | 0.49 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.07 | 1/5/2026 4:00:03 PM EST | |||
| 465.00 | 214.10 | 223.10 | 218.60 | % | 0.47 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.07 | 1/5/2026 4:00:03 PM EST | |||
| 470.00 | 209.20 | 218.20 | 213.70 | % | 0.45 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.08 | 1/5/2026 4:00:03 PM EST | |||
| 475.00 | 204.30 | 213.30 | 208.80 | % | 0.44 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.08 | 1/5/2026 4:00:03 PM EST | |||
| 480.00 | 200.00 | 208.40 | 204.20 | % | 0.43 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 485.00 | 195.00 | 203.50 | 199.25 | % | 0.41 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.10 | 1/5/2026 4:00:03 PM EST | |||
| 490.00 | 190.00 | 198.00 | 194.00 | % | 0.40 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.10 | 1/5/2026 4:00:03 PM EST | |||
| 495.00 | 185.00 | 192.30 | 188.65 | % | 0.38 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.11 | 1/5/2026 4:00:03 PM EST | |||
| 500.00 | 180.00 | 187.60 | 183.80 | % | 0.37 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 505.00 | 175.10 | 183.70 | 179.40 | % | 0.36 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.13 | 1/5/2026 4:00:03 PM EST | |||
| 510.00 | 171.10 | 177.80 | 174.45 | % | 0.34 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.14 | 1/5/2026 4:00:03 PM EST | |||
| 515.00 | 166.50 | 173.10 | 169.80 | 176.00 | % | 0.33 | 1 | 0 | 0.67 | 0.97 | 0.00 | -0.15 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 520.00 | 162.00 | 168.40 | 165.20 | % | 0.32 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.16 | 1/5/2026 4:00:03 PM EST | |||
| 525.00 | 156.10 | 164.00 | 160.05 | % | 0.30 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.17 | 1/5/2026 4:00:03 PM EST | |||
| 530.00 | 152.00 | 159.40 | 155.70 | % | 0.29 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.19 | 1/5/2026 4:00:03 PM EST | |||
| 535.00 | 147.00 | 155.70 | 151.35 | % | 0.28 | 0 | 0 | 0.63 | 0.94 | 0.00 | -0.20 | 1/5/2026 4:00:03 PM EST | |||
| 540.00 | 143.20 | 149.80 | 146.50 | % | 0.27 | 0 | 0 | 0.50 | 0.94 | 0.00 | -0.22 | 1/5/2026 4:00:03 PM EST | |||
| 545.00 | 138.70 | 145.30 | 142.00 | % | 0.26 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.23 | 1/5/2026 4:00:03 PM EST | |||
| 550.00 | 134.20 | 140.60 | 137.40 | % | 0.25 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.25 | 1/5/2026 4:00:03 PM EST | |||
| 555.00 | 129.80 | 136.40 | 133.10 | % | 0.24 | 0 | 0 | 0.51 | 0.92 | 0.00 | -0.26 | 1/5/2026 4:00:03 PM EST | |||
| 560.00 | 124.30 | 132.20 | 128.25 | % | 0.23 | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.28 | 1/5/2026 4:00:03 PM EST | |||
| 565.00 | 121.00 | 127.70 | 124.35 | % | 0.22 | 0 | 0 | 0.51 | 0.90 | 0.00 | -0.30 | 1/5/2026 4:00:03 PM EST | |||
| 570.00 | 116.70 | 123.40 | 120.05 | % | 0.21 | 0 | 0 | 0.51 | 0.89 | 0.00 | -0.31 | 1/5/2026 4:00:03 PM EST | |||
| 575.00 | 112.50 | 119.20 | 115.85 | % | 0.20 | 0 | 0 | 0.51 | 0.88 | 0.00 | -0.33 | 1/5/2026 4:00:03 PM EST | |||
| 580.00 | 108.30 | 114.50 | 111.40 | % | 0.19 | 0 | 0 | 0.50 | 0.87 | 0.00 | -0.35 | 1/5/2026 4:00:03 PM EST | |||
| 585.00 | 104.20 | 110.40 | 107.30 | % | 0.18 | 0 | 0 | 0.50 | 0.85 | 0.00 | -0.36 | 1/5/2026 4:00:03 PM EST | |||
| 590.00 | 100.10 | 105.80 | 102.95 | % | 0.17 | 0 | 0 | 0.50 | 0.84 | 0.00 | -0.38 | 1/5/2026 4:00:03 PM EST | |||
| 595.00 | 96.20 | 101.80 | 99.00 | % | 0.17 | 0 | 0 | 0.50 | 0.83 | 0.00 | -0.40 | 1/5/2026 4:00:03 PM EST | |||
| 600.00 | 92.40 | 99.00 | 95.70 | 93.14 | % | 0.16 | 3 | 0 | 0.50 | 0.82 | 0.00 | -0.41 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 605.00 | 88.30 | 95.10 | 91.70 | 79.52 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.50 | 0.80 | 0.00 | -0.43 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 610.00 | 84.50 | 91.40 | 87.95 | % | 0.14 | 0 | 0 | 0.50 | 0.79 | 0.00 | -0.44 | 1/5/2026 4:00:03 PM EST | |||
| 615.00 | 80.70 | 88.00 | 84.35 | 68.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.50 | 0.77 | 0.00 | -0.46 | 12/31/2025 | 1/5/2026 4:00:03 PM EST |
| 620.00 | 77.00 | 84.00 | 80.50 | 62.13 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.49 | 0.76 | 0.00 | -0.47 | 12/31/2025 | 1/5/2026 4:00:03 PM EST |
| 625.00 | 73.40 | 79.80 | 76.60 | % | 0.12 | 0 | 0 | 0.49 | 0.74 | 0.00 | -0.49 | 1/5/2026 4:00:03 PM EST | |||
| 630.00 | 68.60 | 77.50 | 73.05 | % | 0.12 | 0 | 0 | 0.48 | 0.72 | 0.00 | -0.50 | 1/5/2026 4:00:03 PM EST | |||
| 635.00 | 65.10 | 74.10 | 69.60 | % | 0.11 | 0 | 0 | 0.48 | 0.71 | 0.00 | -0.51 | 1/5/2026 4:00:03 PM EST | |||
| 640.00 | 63.00 | 68.70 | 65.85 | % | 0.10 | 0 | 0 | 0.48 | 0.69 | 0.00 | -0.52 | 1/5/2026 4:00:03 PM EST | |||
| 645.00 | 59.60 | 66.20 | 62.90 | % | 0.10 | 0 | 0 | 0.48 | 0.67 | 0.00 | -0.53 | 1/5/2026 4:00:03 PM EST | |||
| 650.00 | 56.80 | 63.40 | 60.10 | % | 0.09 | 0 | 0 | 0.48 | 0.65 | 0.00 | -0.54 | 1/5/2026 4:00:03 PM EST | |||
| 655.00 | 53.10 | 59.80 | 56.45 | % | 0.09 | 0 | 0 | 0.47 | 0.64 | 0.00 | -0.55 | 1/5/2026 4:00:03 PM EST | |||
| 660.00 | 49.00 | 56.80 | 52.90 | 60.00 | +20.00 | +50.00% | 0.08 | 2 | 16 | 0.46 | 0.62 | 0.00 | -0.55 | 1/5/2026 | 1/5/2026 4:00:03 PM EST |
| 665.00 | 47.60 | 52.80 | 50.20 | % | 0.08 | 0 | 0 | 0.46 | 0.60 | 0.00 | -0.56 | 1/5/2026 4:00:03 PM EST | |||
| 670.00 | 44.00 | 50.00 | 47.00 | 45.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.46 | 0.58 | 0.00 | -0.56 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 675.00 | 42.00 | 48.60 | 45.30 | 43.80 | +0.10 | +0.23% | 0.07 | 2 | 1 | 0.47 | 0.56 | 0.00 | -0.56 | 1/5/2026 | 1/5/2026 4:00:03 PM EST |
| 680.00 | 40.00 | 44.60 | 42.30 | % | 0.06 | 0 | 0 | 0.46 | 0.54 | 0.00 | -0.56 | 1/5/2026 4:00:03 PM EST | |||
| 685.00 | 36.00 | 43.90 | 39.95 | % | 0.06 | 0 | 0 | 0.46 | 0.52 | 0.00 | -0.56 | 1/5/2026 4:00:03 PM EST | |||
| 690.00 | 34.70 | 40.60 | 37.65 | % | 0.05 | 0 | 0 | 0.46 | 0.50 | 0.00 | -0.56 | 1/5/2026 4:00:03 PM EST | |||
| 695.00 | 32.60 | 38.00 | 35.30 | 43.32 | % | 0.05 | 1 | 0 | 0.46 | 0.48 | 0.00 | -0.56 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 700.00 | 30.50 | 37.10 | 33.80 | 33.78 | % | 0.05 | 2 | 0 | 0.46 | 0.47 | 0.00 | -0.56 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 705.00 | 28.50 | 34.00 | 31.25 | 31.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.46 | 0.45 | 0.00 | -0.55 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 710.00 | 25.80 | 33.40 | 29.60 | % | 0.04 | 0 | 0 | 0.46 | 0.43 | 0.00 | -0.54 | 1/5/2026 4:00:03 PM EST | |||
| 715.00 | 24.40 | 30.40 | 27.40 | 23.83 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.46 | 0.41 | 0.00 | -0.54 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 720.00 | 22.60 | 29.80 | 26.20 | % | 0.04 | 0 | 0 | 0.46 | 0.39 | 0.00 | -0.53 | 1/5/2026 4:00:03 PM EST | |||
| 725.00 | 21.10 | 28.20 | 24.65 | % | 0.03 | 0 | 0 | 0.46 | 0.37 | 0.00 | -0.52 | 1/5/2026 4:00:03 PM EST | |||
| 730.00 | 19.00 | 27.20 | 23.10 | % | 0.03 | 0 | 0 | 0.46 | 0.36 | 0.00 | -0.51 | 1/5/2026 4:00:03 PM EST | |||
| 735.00 | 17.80 | 23.60 | 20.70 | 18.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.45 | 0.34 | 0.00 | -0.50 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 740.00 | 16.00 | 24.10 | 20.05 | % | 0.03 | 0 | 0 | 0.46 | 0.32 | 0.00 | -0.49 | 1/5/2026 4:00:03 PM EST | |||
| 745.00 | 14.90 | 20.60 | 17.75 | 16.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | 0.31 | 0.00 | -0.47 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 750.00 | 14.00 | 18.50 | 16.25 | 17.50 | +1.65 | +10.41% | 0.02 | 1 | 2 | 0.44 | 0.29 | 0.00 | -0.46 | 1/5/2026 | 1/5/2026 4:00:03 PM EST |
| 755.00 | 12.60 | 19.10 | 15.85 | % | 0.02 | 0 | 0 | 0.45 | 0.27 | 0.00 | -0.45 | 1/5/2026 4:00:03 PM EST | |||
| 760.00 | 12.00 | 17.30 | 14.65 | 14.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.45 | 0.26 | 0.00 | -0.43 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 765.00 | 9.90 | 17.30 | 13.60 | % | 0.02 | 0 | 0 | 0.45 | 0.24 | 0.00 | -0.42 | 1/5/2026 4:00:03 PM EST | |||
| 770.00 | 8.80 | 16.80 | 12.80 | % | 0.02 | 0 | 0 | 0.45 | 0.23 | 0.00 | -0.41 | 1/5/2026 4:00:03 PM EST | |||
| 775.00 | 7.80 | 16.10 | 11.95 | % | 0.02 | 0 | 0 | 0.45 | 0.22 | 0.00 | -0.39 | 1/5/2026 4:00:03 PM EST | |||
| 780.00 | 7.00 | 15.20 | 11.10 | % | 0.01 | 0 | 0 | 0.45 | 0.20 | 0.00 | -0.38 | 1/5/2026 4:00:03 PM EST | |||
| 785.00 | 6.10 | 13.20 | 9.65 | % | 0.01 | 0 | 0 | 0.44 | 0.19 | 0.00 | -0.36 | 1/5/2026 4:00:03 PM EST | |||
| 790.00 | 6.10 | 11.90 | 9.00 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.00 | -0.35 | 1/5/2026 4:00:03 PM EST | |||
| 800.00 | 6.20 | 11.00 | 8.60 | 7.10 | % | 0.01 | 1 | 0 | 0.46 | 0.16 | 0.00 | -0.32 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 810.00 | 4.60 | 8.30 | 6.45 | 6.71 | % | 0.01 | 1 | 0 | 0.44 | 0.14 | 0.00 | -0.29 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 820.00 | 4.00 | 8.90 | 6.45 | % | 0.01 | 0 | 0 | 0.46 | 0.12 | 0.00 | -0.26 | 1/5/2026 4:00:03 PM EST | |||
| 830.00 | 1.80 | 8.00 | 4.90 | % | 0.01 | 0 | 0 | 0.44 | 0.10 | 0.00 | -0.23 | 1/5/2026 4:00:03 PM EST | |||
| 840.00 | 1.10 | 7.40 | 4.25 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.00 | -0.21 | 1/5/2026 4:00:03 PM EST | |||
| 850.00 | 0.60 | 7.10 | 3.85 | % | 0.00 | 0 | 0 | 0.44 | 0.08 | 0.00 | -0.19 | 1/5/2026 4:00:03 PM EST | |||
| 860.00 | 0.05 | 6.80 | 3.43 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.16 | 1/5/2026 4:00:03 PM EST | |||
| 870.00 | 0.05 | 4.90 | 2.48 | % | 0.00 | 0 | 0 | 0.40 | 0.06 | 0.00 | -0.14 | 1/5/2026 4:00:03 PM EST | |||
| 880.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.13 | 1/5/2026 4:00:03 PM EST | |||
| 890.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.04 | 0.00 | -0.11 | 1/5/2026 4:00:03 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.10 | 1/5/2026 4:00:03 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.08 | 1/5/2026 4:00:03 PM EST | |||
| 920.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.07 | 1/5/2026 4:00:03 PM EST | |||
| 930.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 940.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.05 | 1/5/2026 4:00:03 PM EST | |||
| 950.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.04 | 1/5/2026 4:00:03 PM EST | |||
| 960.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.04 | 1/5/2026 4:00:03 PM EST | |||
| 970.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.03 | 1/5/2026 4:00:03 PM EST | |||
| 980.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | -0.03 | 1/5/2026 4:00:03 PM EST | |||
| 990.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 1/5/2026 4:00:03 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 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:03 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:03 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:03 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/5/2026 4:00:03 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 1/5/2026 4:00:03 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 1/5/2026 4:00:03 PM EST | |||
| 420.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.03 | 1/5/2026 4:00:03 PM EST | |||
| 430.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.05 | 1/5/2026 4:00:03 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.05 | 1/5/2026 4:00:03 PM EST | |||
| 440.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.05 | 1/5/2026 4:00:03 PM EST | |||
| 445.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 450.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 455.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 460.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.07 | 1/5/2026 4:00:03 PM EST | |||
| 465.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.07 | 1/5/2026 4:00:03 PM EST | |||
| 470.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.08 | 1/5/2026 4:00:03 PM EST | |||
| 475.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.08 | 1/5/2026 4:00:03 PM EST | |||
| 480.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.09 | 1/5/2026 4:00:03 PM EST | |||
| 485.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.10 | 1/5/2026 4:00:03 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.10 | 1/5/2026 4:00:03 PM EST | |||
| 495.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.11 | 1/5/2026 4:00:03 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | -0.02 | 0.00 | -0.12 | 1/5/2026 4:00:03 PM EST | |||
| 505.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.13 | 1/5/2026 4:00:03 PM EST | |||
| 510.00 | 0.05 | 5.50 | 2.78 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.14 | 1/5/2026 4:00:03 PM EST | |||
| 515.00 | 0.05 | 5.70 | 2.88 | % | 0.01 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.15 | 1/5/2026 4:00:03 PM EST | |||
| 520.00 | 0.25 | 4.40 | 2.33 | % | 0.00 | 0 | 0 | 0.48 | -0.04 | 0.00 | -0.16 | 1/5/2026 4:00:03 PM EST | |||
| 525.00 | 0.05 | 6.40 | 3.23 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.17 | 1/5/2026 4:00:03 PM EST | |||
| 530.00 | 0.05 | 6.70 | 3.38 | % | 0.01 | 0 | 0 | 0.46 | -0.05 | 0.00 | -0.19 | 1/5/2026 4:00:03 PM EST | |||
| 535.00 | 0.05 | 6.70 | 3.38 | % | 0.01 | 0 | 0 | 0.45 | -0.06 | 0.00 | -0.20 | 1/5/2026 4:00:03 PM EST | |||
| 540.00 | 0.60 | 7.00 | 3.80 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.00 | -0.22 | 1/5/2026 4:00:03 PM EST | |||
| 545.00 | 1.15 | 7.20 | 4.18 | 4.06 | % | 0.01 | 1 | 0 | 0.49 | -0.07 | 0.00 | -0.23 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 550.00 | 1.55 | 8.30 | 4.93 | 4.50 | % | 0.01 | 7 | 0 | 0.50 | -0.08 | 0.00 | -0.25 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 555.00 | 2.05 | 7.80 | 4.93 | % | 0.01 | 0 | 0 | 0.49 | -0.08 | 0.00 | -0.26 | 1/5/2026 4:00:03 PM EST | |||
| 560.00 | 2.45 | 8.50 | 5.48 | % | 0.01 | 0 | 0 | 0.49 | -0.09 | 0.00 | -0.28 | 1/5/2026 4:00:03 PM EST | |||
| 565.00 | 3.20 | 8.80 | 6.00 | 8.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.49 | -0.10 | 0.00 | -0.30 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 570.00 | 5.20 | 9.50 | 7.35 | 7.31 | -2.39 | -24.64% | 0.01 | 1 | 3 | 0.51 | -0.11 | 0.00 | -0.31 | 1/5/2026 | 1/5/2026 4:00:03 PM EST |
| 575.00 | 5.70 | 10.40 | 8.05 | 8.00 | % | 0.01 | 1 | 0 | 0.50 | -0.12 | 0.00 | -0.33 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 580.00 | 6.50 | 9.30 | 7.90 | 7.55 | % | 0.01 | 20 | 0 | 0.49 | -0.13 | 0.00 | -0.35 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 585.00 | 6.10 | 10.40 | 8.25 | % | 0.01 | 0 | 0 | 0.47 | -0.15 | 0.00 | -0.36 | 1/5/2026 4:00:03 PM EST | |||
| 590.00 | 7.10 | 11.00 | 9.05 | 10.60 | % | 0.02 | 1 | 0 | 0.47 | -0.16 | 0.00 | -0.38 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 595.00 | 8.10 | 14.10 | 11.10 | 11.26 | -1.03 | -8.39% | 0.02 | 2 | 21 | 0.49 | -0.17 | 0.00 | -0.40 | 1/5/2026 | 1/5/2026 4:00:03 PM EST |
| 600.00 | 9.20 | 13.30 | 11.25 | 11.30 | -1.78 | -13.61% | 0.02 | 20 | 3 | 0.47 | -0.18 | 0.00 | -0.41 | 1/5/2026 | 1/5/2026 4:00:03 PM EST |
| 605.00 | 10.30 | 15.00 | 12.65 | % | 0.02 | 0 | 0 | 0.48 | -0.20 | 0.00 | -0.43 | 1/5/2026 4:00:03 PM EST | |||
| 610.00 | 11.50 | 17.50 | 14.50 | 15.01 | % | 0.02 | 2 | 0 | 0.49 | -0.21 | 0.00 | -0.44 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 615.00 | 13.00 | 18.80 | 15.90 | % | 0.03 | 0 | 0 | 0.49 | -0.23 | 0.00 | -0.46 | 1/5/2026 4:00:03 PM EST | |||
| 620.00 | 15.00 | 18.30 | 16.65 | 16.55 | % | 0.03 | 1 | 0 | 0.48 | -0.24 | 0.00 | -0.47 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 625.00 | 16.20 | 21.50 | 18.85 | % | 0.03 | 0 | 0 | 0.49 | -0.26 | 0.00 | -0.49 | 1/5/2026 4:00:03 PM EST | |||
| 630.00 | 17.60 | 23.00 | 20.30 | 22.25 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.28 | 0.00 | -0.50 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 635.00 | 18.40 | 25.50 | 21.95 | % | 0.03 | 0 | 0 | 0.48 | -0.29 | 0.00 | -0.51 | 1/5/2026 4:00:03 PM EST | |||
| 640.00 | 21.10 | 24.90 | 23.00 | 26.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.48 | -0.31 | 0.00 | -0.52 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 645.00 | 21.90 | 27.90 | 24.90 | 25.80 | % | 0.04 | 4 | 0 | 0.48 | -0.33 | 0.00 | -0.53 | 1/5/2026 | 1/5/2026 4:00:03 PM EST | |
| 650.00 | 22.80 | 28.80 | 25.80 | 27.60 | -4.65 | -14.42% | 0.04 | 4 | 2 | 0.46 | -0.35 | 0.00 | -0.54 | 1/5/2026 | 1/5/2026 4:00:03 PM EST |
| 655.00 | 26.30 | 31.30 | 28.80 | 30.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.47 | -0.36 | 0.00 | -0.55 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 660.00 | 28.60 | 33.20 | 30.90 | 32.80 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.47 | -0.38 | 0.00 | -0.55 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 665.00 | 30.90 | 35.20 | 33.05 | 32.00 | -12.50 | -28.09% | 0.05 | 2 | 0 | 0.47 | -0.40 | 0.00 | -0.56 | 1/5/2026 | 1/5/2026 4:00:03 PM EST |
| 670.00 | 32.50 | 37.50 | 35.00 | 38.95 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.47 | -0.42 | 0.00 | -0.56 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 675.00 | 35.50 | 39.80 | 37.65 | % | 0.06 | 0 | 0 | 0.47 | -0.44 | 0.00 | -0.56 | 1/5/2026 4:00:03 PM EST | |||
| 680.00 | 37.40 | 42.30 | 39.85 | % | 0.06 | 0 | 0 | 0.47 | -0.46 | 0.00 | -0.56 | 1/5/2026 4:00:03 PM EST | |||
| 685.00 | 38.00 | 46.70 | 42.35 | 56.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.47 | -0.48 | 0.00 | -0.56 | 12/31/2025 | 1/5/2026 4:00:03 PM EST |
| 690.00 | 42.50 | 47.70 | 45.10 | % | 0.07 | 0 | 0 | 0.46 | -0.50 | 0.00 | -0.56 | 1/5/2026 4:00:03 PM EST | |||
| 695.00 | 44.10 | 50.30 | 47.20 | % | 0.07 | 0 | 0 | 0.46 | -0.52 | 0.00 | -0.56 | 1/5/2026 4:00:03 PM EST | |||
| 700.00 | 46.20 | 53.50 | 49.85 | % | 0.07 | 0 | 0 | 0.45 | -0.53 | 0.00 | -0.56 | 1/5/2026 4:00:03 PM EST | |||
| 705.00 | 50.10 | 56.50 | 53.30 | % | 0.08 | 0 | 0 | 0.46 | -0.55 | 0.00 | -0.55 | 1/5/2026 4:00:03 PM EST | |||
| 710.00 | 52.50 | 61.00 | 56.75 | % | 0.08 | 0 | 0 | 0.47 | -0.57 | 0.00 | -0.54 | 1/5/2026 4:00:03 PM EST | |||
| 715.00 | 55.70 | 64.00 | 59.85 | % | 0.08 | 0 | 0 | 0.46 | -0.59 | 0.00 | -0.54 | 1/5/2026 4:00:03 PM EST | |||
| 720.00 | 58.90 | 67.00 | 62.95 | % | 0.09 | 0 | 0 | 0.46 | -0.61 | 0.00 | -0.53 | 1/5/2026 4:00:03 PM EST | |||
| 725.00 | 62.20 | 70.90 | 66.55 | % | 0.09 | 0 | 0 | 0.46 | -0.63 | 0.00 | -0.52 | 1/5/2026 4:00:03 PM EST | |||
| 730.00 | 65.50 | 73.90 | 69.70 | % | 0.10 | 0 | 0 | 0.46 | -0.64 | 0.00 | -0.51 | 1/5/2026 4:00:03 PM EST | |||
| 735.00 | 68.90 | 77.80 | 73.35 | % | 0.10 | 0 | 0 | 0.46 | -0.66 | 0.00 | -0.50 | 1/5/2026 4:00:03 PM EST | |||
| 740.00 | 72.50 | 81.00 | 76.75 | % | 0.10 | 0 | 0 | 0.45 | -0.68 | 0.00 | -0.49 | 1/5/2026 4:00:03 PM EST | |||
| 745.00 | 77.30 | 83.50 | 80.40 | % | 0.11 | 0 | 0 | 0.45 | -0.69 | 0.00 | -0.47 | 1/5/2026 4:00:03 PM EST | |||
| 750.00 | 81.00 | 87.30 | 84.15 | % | 0.11 | 0 | 0 | 0.45 | -0.71 | 0.00 | -0.46 | 1/5/2026 4:00:03 PM EST | |||
| 755.00 | 85.20 | 91.10 | 88.15 | % | 0.12 | 0 | 0 | 0.46 | -0.73 | 0.00 | -0.45 | 1/5/2026 4:00:03 PM EST | |||
| 760.00 | 87.70 | 96.00 | 91.85 | % | 0.12 | 0 | 0 | 0.45 | -0.74 | 0.00 | -0.43 | 1/5/2026 4:00:03 PM EST | |||
| 765.00 | 91.90 | 100.00 | 95.95 | % | 0.13 | 0 | 0 | 0.45 | -0.76 | 0.00 | -0.42 | 1/5/2026 4:00:03 PM EST | |||
| 770.00 | 95.90 | 103.80 | 99.85 | % | 0.13 | 0 | 0 | 0.45 | -0.77 | 0.00 | -0.41 | 1/5/2026 4:00:03 PM EST | |||
| 775.00 | 99.80 | 108.00 | 103.90 | % | 0.13 | 0 | 0 | 0.45 | -0.78 | 0.00 | -0.39 | 1/5/2026 4:00:03 PM EST | |||
| 780.00 | 103.40 | 112.50 | 107.95 | % | 0.14 | 0 | 0 | 0.45 | -0.80 | 0.00 | -0.38 | 1/5/2026 4:00:03 PM EST | |||
| 785.00 | 107.20 | 116.30 | 111.75 | % | 0.14 | 0 | 0 | 0.45 | -0.81 | 0.00 | -0.36 | 1/5/2026 4:00:03 PM EST | |||
| 790.00 | 112.70 | 119.70 | 116.20 | % | 0.15 | 0 | 0 | 0.44 | -0.82 | 0.00 | -0.35 | 1/5/2026 4:00:03 PM EST | |||
| 800.00 | 121.90 | 128.40 | 125.15 | 131.20 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.44 | -0.84 | 0.00 | -0.32 | 1/2/2026 | 1/5/2026 4:00:03 PM EST |
| 810.00 | 130.70 | 137.20 | 133.95 | % | 0.17 | 0 | 0 | 0.44 | -0.86 | 0.00 | -0.29 | 1/5/2026 4:00:03 PM EST | |||
| 820.00 | 139.40 | 146.30 | 142.85 | % | 0.17 | 0 | 0 | 0.52 | -0.88 | 0.00 | -0.26 | 1/5/2026 4:00:03 PM EST | |||
| 830.00 | 148.30 | 156.00 | 152.15 | % | 0.18 | 0 | 0 | 0.55 | -0.90 | 0.00 | -0.23 | 1/5/2026 4:00:03 PM EST | |||
| 840.00 | 157.60 | 165.50 | 161.55 | % | 0.19 | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.21 | 1/5/2026 4:00:03 PM EST | |||
| 850.00 | 167.70 | 175.00 | 171.35 | % | 0.20 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.19 | 1/5/2026 4:00:03 PM EST | |||
| 860.00 | 177.30 | 184.60 | 180.95 | % | 0.21 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.16 | 1/5/2026 4:00:03 PM EST | |||
| 870.00 | 185.30 | 194.00 | 189.65 | % | 0.22 | 0 | 0 | 0.58 | -0.94 | 0.00 | -0.14 | 1/5/2026 4:00:03 PM EST | |||
| 880.00 | 195.00 | 203.90 | 199.45 | % | 0.23 | 0 | 0 | 0.59 | -0.95 | 0.00 | -0.13 | 1/5/2026 4:00:03 PM EST | |||
| 890.00 | 205.00 | 213.90 | 209.45 | % | 0.24 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.11 | 1/5/2026 4:00:03 PM EST | |||
| 900.00 | 214.90 | 223.90 | 219.40 | % | 0.24 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.10 | 1/5/2026 4:00:03 PM EST | |||
| 910.00 | 224.80 | 233.70 | 229.25 | % | 0.25 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.08 | 1/5/2026 4:00:03 PM EST | |||
| 920.00 | 234.80 | 243.90 | 239.35 | % | 0.26 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.07 | 1/5/2026 4:00:03 PM EST | |||
| 930.00 | 244.80 | 253.70 | 249.25 | % | 0.27 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.06 | 1/5/2026 4:00:03 PM EST | |||
| 940.00 | 254.80 | 263.70 | 259.25 | % | 0.28 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.05 | 1/5/2026 4:00:03 PM EST | |||
| 950.00 | 264.80 | 273.90 | 269.35 | % | 0.28 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.04 | 1/5/2026 4:00:03 PM EST | |||
| 960.00 | 274.80 | 283.90 | 279.35 | % | 0.29 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.04 | 1/5/2026 4:00:03 PM EST | |||
| 970.00 | 284.80 | 293.90 | 289.35 | % | 0.30 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 1/5/2026 4:00:03 PM EST | |||
| 980.00 | 294.80 | 303.70 | 299.25 | % | 0.31 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.03 | 1/5/2026 4:00:03 PM EST | |||
| 990.00 | 304.80 | 313.90 | 309.35 | % | 0.31 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.02 | 1/5/2026 4:00:03 PM EST |