Options Chain for GE VERNOVA INC COM (GEV) - $356.53 as of 2/4/2025 9:24:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 224.60 | 228.70 | 230.00 | 0.00 | 0.00% | 0 | 30 | 2.52 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 135.00 | 219.70 | 223.70 | 194.90 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 140.00 | 214.80 | 219.00 | 208.50 | 0.00 | 0.00% | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 145.00 | 209.70 | 213.70 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 150.00 | 204.60 | 208.70 | 280.00 | 0.00 | 0.00% | 0 | 2 | 2.36 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:53 PM EST |
| 155.00 | 199.90 | 203.80 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 160.00 | 194.70 | 198.90 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 165.00 | 189.80 | 194.00 | 167.20 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 170.00 | 184.90 | 188.80 | 230.63 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:53 PM EST |
| 175.00 | 179.90 | 184.00 | 167.00 | 0.00 | 0.00% | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 180.00 | 175.00 | 179.10 | 117.78 | 0.00 | 0.00% | 0 | 1 | 1.78 | 1.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 3:59:53 PM EST |
| 185.00 | 169.90 | 173.80 | 212.97 | 0.00 | 0.00% | 0 | 12 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:53 PM EST |
| 190.00 | 165.00 | 168.90 | 211.15 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:53 PM EST |
| 195.00 | 160.00 | 163.90 | 162.30 | 0.00 | 0.00% | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 200.00 | 154.90 | 158.80 | 137.97 | 0.00 | 0.00% | 0 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 210.00 | 145.00 | 148.90 | 212.80 | 0.00 | 0.00% | 0 | 21 | 1.43 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:53 PM EST |
| 220.00 | 135.80 | 138.80 | 137.88 | +17.88 | +14.90% | 1 | 18 | 1.30 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 230.00 | 125.00 | 128.90 | 103.50 | 0.00 | 0.00% | 0 | 16 | 1.24 | 1.00 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 3:59:53 PM EST |
| 235.00 | 120.10 | 124.50 | 148.38 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | -0.01 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 240.00 | 115.20 | 119.00 | 110.65 | 0.00 | 0.00% | 0 | 17 | 1.15 | 1.00 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 245.00 | 110.20 | 114.10 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.03 | 2/4/2025 3:59:53 PM EST | |||
| 250.00 | 105.10 | 109.30 | 132.40 | 0.00 | 0.00% | 0 | 76 | 0.96 | 1.00 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 255.00 | 100.20 | 104.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.05 | 2/4/2025 3:59:53 PM EST | |||
| 260.00 | 95.30 | 99.30 | 67.03 | 0.00 | 0.00% | 0 | 41 | 0.90 | 0.99 | 0.00 | -0.06 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 265.00 | 91.10 | 94.10 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.07 | 2/4/2025 3:59:53 PM EST | |||
| 270.00 | 85.40 | 89.60 | 86.50 | -20.40 | -19.09% | 2 | 78 | 0.81 | 0.98 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 275.00 | 81.20 | 84.60 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.11 | 2/4/2025 3:59:53 PM EST | |||
| 280.00 | 75.80 | 79.80 | 74.26 | -2.64 | -3.44% | 1 | 143 | 0.75 | 0.97 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 285.00 | 71.60 | 74.40 | % | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.15 | 2/4/2025 3:59:53 PM EST | |||
| 290.00 | 66.10 | 70.00 | 64.80 | -12.84 | -16.54% | 1 | 260 | 0.64 | 0.95 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 295.00 | 62.20 | 65.40 | % | 0 | 0 | 0.67 | 0.94 | 0.00 | -0.21 | 2/4/2025 3:59:53 PM EST | |||
| 300.00 | 56.90 | 60.70 | 56.45 | -11.69 | -17.16% | 4 | 441 | 0.61 | 0.92 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 305.00 | 53.00 | 55.90 | % | 0 | 0 | 0.56 | 0.90 | 0.00 | -0.27 | 2/4/2025 3:59:53 PM EST | |||
| 310.00 | 49.40 | 50.60 | 46.25 | -20.51 | -30.73% | 1 | 99 | 0.58 | 0.88 | 0.00 | -0.30 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 315.00 | 45.00 | 46.50 | 60.20 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.86 | 0.00 | -0.33 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 320.00 | 41.00 | 43.00 | 41.75 | -8.05 | -16.17% | 1 | 134 | 0.60 | 0.83 | 0.01 | -0.36 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 325.00 | 35.60 | 38.50 | 34.20 | -11.15 | -24.59% | 1 | 4 | 0.58 | 0.80 | 0.01 | -0.40 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 330.00 | 33.20 | 35.00 | 40.77 | 0.00 | 0.00% | 0 | 283 | 0.58 | 0.76 | 0.01 | -0.43 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 335.00 | 29.60 | 31.10 | 37.92 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.73 | 0.01 | -0.45 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 340.00 | 25.90 | 27.80 | 24.92 | -7.92 | -24.12% | 9 | 1,022 | 0.56 | 0.68 | 0.01 | -0.48 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 345.00 | 22.40 | 24.40 | 21.50 | -16.60 | -43.57% | 2 | 5 | 0.56 | 0.64 | 0.01 | -0.49 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 350.00 | 20.40 | 21.50 | 21.10 | -5.30 | -20.08% | 73 | 1,551 | 0.56 | 0.59 | 0.01 | -0.51 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 355.00 | 17.20 | 18.40 | 18.20 | -9.50 | -34.30% | 86 | 40 | 0.55 | 0.55 | 0.01 | -0.51 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 360.00 | 14.80 | 15.90 | 15.40 | -4.29 | -21.79% | 101 | 1,543 | 0.55 | 0.50 | 0.01 | -0.51 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 365.00 | 13.10 | 13.70 | 13.22 | -3.72 | -21.96% | 53 | 260 | 0.55 | 0.45 | 0.01 | -0.50 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 370.00 | 10.60 | 11.80 | 10.60 | -5.28 | -33.25% | 68 | 1,629 | 0.54 | 0.40 | 0.01 | -0.49 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 375.00 | 9.00 | 9.70 | 9.30 | -2.37 | -20.31% | 24 | 156 | 0.53 | 0.36 | 0.01 | -0.47 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 377.50 | 8.20 | 8.90 | 7.59 | -5.71 | -42.94% | 3 | 70 | 0.53 | 0.34 | 0.01 | -0.46 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 380.00 | 7.70 | 8.50 | 7.90 | -3.60 | -31.31% | 71 | 3,081 | 0.53 | 0.32 | 0.01 | -0.44 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 382.50 | 7.00 | 7.60 | 6.80 | -9.00 | -56.97% | 17 | 42 | 0.53 | 0.30 | 0.01 | -0.43 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 385.00 | 6.40 | 6.80 | 6.10 | -3.40 | -35.79% | 12 | 322 | 0.53 | 0.28 | 0.01 | -0.42 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 387.50 | 4.40 | 6.30 | 18.76 | 0.00 | 0.00% | 0 | 217 | 0.53 | 0.26 | 0.01 | -0.40 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 390.00 | 5.20 | 5.80 | 5.00 | -3.00 | -37.50% | 24 | 4,454 | 0.53 | 0.24 | 0.01 | -0.38 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 392.50 | 4.70 | 5.20 | 10.40 | 0.00 | 0.00% | 0 | 41 | 0.53 | 0.22 | 0.01 | -0.37 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 395.00 | 4.20 | 4.70 | 3.42 | -3.99 | -53.85% | 17 | 99 | 0.53 | 0.20 | 0.01 | -0.35 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 397.50 | 3.80 | 4.30 | 5.92 | 0.00 | 0.00% | 0 | 39 | 0.53 | 0.19 | 0.01 | -0.33 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 400.00 | 3.50 | 3.90 | 3.50 | -2.50 | -41.67% | 71 | 1,792 | 0.53 | 0.17 | 0.01 | -0.32 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 402.50 | 2.90 | 3.50 | 4.70 | 0.00 | 0.00% | 0 | 29 | 0.53 | 0.16 | 0.01 | -0.30 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 405.00 | 2.80 | 3.20 | 2.65 | -2.55 | -49.04% | 3 | 645 | 0.53 | 0.15 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 407.50 | 2.55 | 2.85 | 7.40 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.13 | 0.01 | -0.27 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 410.00 | 2.30 | 2.60 | 2.21 | -1.61 | -42.15% | 17 | 2,693 | 0.53 | 0.12 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 412.50 | 2.05 | 2.55 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.11 | 0.00 | -0.23 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 415.00 | 1.85 | 2.10 | 1.80 | -1.37 | -43.22% | 17 | 685 | 0.53 | 0.10 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 417.50 | 1.45 | 1.90 | 5.90 | 0.00 | 0.00% | 0 | 48 | 0.53 | 0.09 | 0.00 | -0.21 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 420.00 | 1.50 | 1.85 | 1.55 | -1.20 | -43.64% | 289 | 2,312 | 0.54 | 0.09 | 0.00 | -0.19 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 422.50 | 1.35 | 1.55 | 1.16 | -1.58 | -57.67% | 1 | 18 | 0.53 | 0.08 | 0.00 | -0.18 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 425.00 | 1.20 | 1.40 | 1.23 | -1.26 | -50.61% | 4 | 52 | 0.53 | 0.07 | 0.00 | -0.17 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 430.00 | 0.95 | 1.15 | 1.08 | -0.77 | -41.63% | 31 | 776 | 0.54 | 0.06 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 435.00 | 0.75 | 0.95 | 0.86 | -0.49 | -36.30% | 2 | 19 | 0.54 | 0.05 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 440.00 | 0.65 | 0.75 | 0.70 | -0.65 | -48.15% | 27 | 1,067 | 0.54 | 0.04 | 0.00 | -0.11 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 445.00 | 0.30 | 0.95 | 1.02 | 0.00 | 0.00% | 0 | 79 | 0.55 | 0.03 | 0.00 | -0.10 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 450.00 | 0.40 | 0.65 | 0.50 | -0.45 | -47.37% | 9 | 356 | 0.56 | 0.03 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 460.00 | 0.35 | 0.45 | 0.36 | -0.22 | -37.94% | 25 | 110 | 0.58 | 0.02 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 470.00 | 0.05 | 0.50 | 0.29 | -0.49 | -62.83% | 4 | 98 | 0.56 | 0.02 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 480.00 | 0.05 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 162 | 0.57 | 0.01 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 490.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 36 | 0.77 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 500.00 | 0.00 | 0.30 | 0.15 | +0.01 | +7.15% | 1 | 708 | 0.70 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 510.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 62 | 0.72 | 0.00 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 520.00 | 0.05 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 193 | 0.73 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 530.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 85 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 540.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 109 | 0.95 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 550.00 | 0.00 | 0.45 | 0.05 | -0.20 | -80.00% | 10 | 923 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 560.00 | 0.00 | 0.75 | 1.41 | 0.00 | 0.00% | 0 | 60 | 1.02 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:53 PM EST |
| 570.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 420 | 0.77 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 580.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 9 | 1.09 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:53 PM EST |
| 590.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 600.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 14 | 1.15 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:53 PM EST |
| 610.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 620.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 630.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 640.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 650.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 660.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 670.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 245 | 1.78 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 1.20 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.95 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 88 | 1.61 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.85 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.75 | 3.39 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 2/4/2025 3:59:53 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.22 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 16 | 222 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.25 | 0.05 | -0.05 | -50.00% | 3 | 105 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 238 | 0.86 | 0.00 | 0.00 | -0.01 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 235.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 240.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 151 | 0.77 | 0.00 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 245.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.03 | 2/4/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 125 | 0.90 | 0.00 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 255.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.05 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 260.00 | 0.05 | 0.95 | 0.74 | 0.00 | 0.00% | 0 | 185 | 0.85 | -0.01 | 0.00 | -0.06 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 265.00 | 0.10 | 0.95 | % | 0 | 0 | 0.81 | -0.01 | 0.00 | -0.07 | 2/4/2025 3:59:53 PM EST | |||
| 270.00 | 0.25 | 0.55 | 0.47 | -0.12 | -20.34% | 30 | 321 | 0.66 | -0.02 | 0.00 | -0.10 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 275.00 | 0.15 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.02 | 0.00 | -0.11 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 280.00 | 0.40 | 0.60 | 0.55 | -0.10 | -15.39% | 5 | 471 | 0.61 | -0.03 | 0.00 | -0.13 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 285.00 | 0.55 | 1.10 | % | 0 | 0 | 0.62 | -0.04 | 0.00 | -0.15 | 2/4/2025 3:59:53 PM EST | |||
| 290.00 | 0.85 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 93 | 0.61 | -0.05 | 0.00 | -0.18 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 295.00 | 1.15 | 1.40 | 1.44 | -0.17 | -10.56% | 2 | 12 | 0.60 | -0.06 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 300.00 | 1.50 | 1.75 | 2.15 | +0.75 | +53.58% | 15 | 944 | 0.59 | -0.08 | 0.00 | -0.24 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 305.00 | 1.90 | 2.20 | 2.16 | +0.01 | +0.47% | 1 | 13 | 0.58 | -0.10 | 0.00 | -0.27 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 310.00 | 2.50 | 3.70 | 2.70 | +0.20 | +8.00% | 26 | 721 | 0.58 | -0.12 | 0.00 | -0.30 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 315.00 | 3.20 | 3.60 | 3.53 | +0.38 | +12.07% | 4 | 20 | 0.58 | -0.14 | 0.00 | -0.33 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 320.00 | 4.00 | 5.10 | 4.20 | +0.60 | +16.67% | 262 | 1,524 | 0.57 | -0.17 | 0.01 | -0.36 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 325.00 | 5.00 | 6.60 | 5.51 | -0.24 | -4.18% | 3 | 52 | 0.57 | -0.20 | 0.01 | -0.40 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 330.00 | 6.20 | 6.90 | 7.45 | +1.65 | +28.45% | 74 | 1,397 | 0.57 | -0.24 | 0.01 | -0.43 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 335.00 | 7.70 | 9.10 | 7.95 | +1.45 | +22.31% | 8 | 30 | 0.56 | -0.27 | 0.01 | -0.45 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 340.00 | 9.30 | 9.90 | 9.70 | +1.70 | +21.25% | 104 | 878 | 0.56 | -0.32 | 0.01 | -0.48 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 345.00 | 11.00 | 11.90 | 13.63 | +3.62 | +36.17% | 7 | 148 | 0.56 | -0.36 | 0.01 | -0.49 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 350.00 | 13.20 | 13.80 | 13.80 | +2.30 | +20.00% | 32 | 940 | 0.55 | -0.41 | 0.01 | -0.51 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 355.00 | 15.50 | 16.20 | 18.00 | +3.60 | +25.00% | 73 | 245 | 0.55 | -0.45 | 0.01 | -0.51 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 360.00 | 18.00 | 19.00 | 19.00 | -1.13 | -5.62% | 26 | 632 | 0.55 | -0.50 | 0.01 | -0.51 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 365.00 | 20.30 | 21.50 | 20.50 | +1.10 | +5.67% | 3 | 31 | 0.54 | -0.55 | 0.01 | -0.50 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 370.00 | 23.20 | 24.50 | 23.93 | +3.33 | +16.17% | 13 | 1,954 | 0.54 | -0.60 | 0.01 | -0.49 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 375.00 | 26.50 | 27.70 | 28.11 | +0.18 | +0.65% | 30 | 30 | 0.53 | -0.64 | 0.01 | -0.47 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 377.50 | 28.40 | 29.40 | 26.32 | 0.00 | 0.00% | 0 | 8 | 0.54 | -0.66 | 0.01 | -0.46 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 380.00 | 29.80 | 31.20 | 31.09 | +2.69 | +9.48% | 8 | 563 | 0.53 | -0.68 | 0.01 | -0.44 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 382.50 | 31.50 | 33.00 | 32.10 | 0.00 | 0.00% | 0 | 39 | 0.52 | -0.70 | 0.01 | -0.43 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 385.00 | 33.50 | 35.40 | 24.80 | 0.00 | 0.00% | 0 | 37 | 0.54 | -0.72 | 0.01 | -0.42 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 387.50 | 35.80 | 37.50 | 68.27 | 0.00 | 0.00% | 0 | 59 | 0.53 | -0.74 | 0.01 | -0.40 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 390.00 | 37.70 | 39.60 | 35.95 | -0.82 | -2.23% | 1 | 2,091 | 0.53 | -0.76 | 0.01 | -0.38 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 392.50 | 39.40 | 41.70 | 26.20 | 0.00 | 0.00% | 0 | 16 | 0.53 | -0.78 | 0.01 | -0.37 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 395.00 | 41.30 | 43.40 | 30.85 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.80 | 0.01 | -0.35 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 397.50 | 43.40 | 45.70 | 38.00 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.81 | 0.01 | -0.33 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 400.00 | 45.00 | 48.00 | 47.73 | +13.28 | +38.55% | 20 | 499 | 0.51 | -0.83 | 0.01 | -0.32 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 402.50 | 47.70 | 49.50 | 48.24 | -11.36 | -19.06% | 1 | 7 | 0.53 | -0.84 | 0.01 | -0.30 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 405.00 | 50.20 | 52.60 | 50.44 | +15.11 | +42.77% | 1 | 24 | 0.54 | -0.85 | 0.01 | -0.28 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 407.50 | 51.60 | 54.30 | 34.30 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.87 | 0.01 | -0.27 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 410.00 | 54.60 | 57.10 | 56.68 | +8.41 | +17.43% | 3 | 2,185 | 0.53 | -0.88 | 0.01 | -0.25 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 412.50 | 56.20 | 58.30 | 52.60 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.89 | 0.00 | -0.23 | 1/29/2025 | 2/4/2025 3:59:53 PM EST |
| 415.00 | 59.20 | 60.90 | 64.46 | +25.56 | +65.71% | 30 | 75 | 0.54 | -0.90 | 0.00 | -0.22 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 417.50 | 60.90 | 63.90 | 66.35 | +17.55 | +35.97% | 1 | 251 | 0.66 | -0.91 | 0.00 | -0.21 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 420.00 | 62.90 | 66.10 | 71.30 | 0.00 | 0.00% | 0 | 538 | 0.64 | -0.91 | 0.00 | -0.19 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 422.50 | 65.40 | 68.40 | 64.70 | 0.00 | 0.00% | 0 | 9 | 0.50 | -0.92 | 0.00 | -0.18 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 425.00 | 68.00 | 71.00 | 46.42 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.93 | 0.00 | -0.17 | 1/30/2025 | 2/4/2025 3:59:53 PM EST |
| 430.00 | 72.30 | 76.40 | 75.91 | +7.71 | +11.31% | 80 | 105 | 0.65 | -0.94 | 0.00 | -0.15 | 2/4/2025 | 2/4/2025 3:59:53 PM EST |
| 435.00 | 77.50 | 80.50 | 76.45 | 0.00 | 0.00% | 0 | 10 | 0.72 | -0.95 | 0.00 | -0.13 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 440.00 | 82.00 | 85.80 | 64.07 | 0.00 | 0.00% | 0 | 69 | 0.75 | -0.96 | 0.00 | -0.11 | 1/31/2025 | 2/4/2025 3:59:53 PM EST |
| 445.00 | 87.30 | 90.30 | 28.24 | 0.00 | 0.00% | 0 | 3 | 0.77 | -0.97 | 0.00 | -0.10 | 1/24/2025 | 2/4/2025 3:59:53 PM EST |
| 450.00 | 92.20 | 95.20 | 35.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.97 | 0.00 | -0.08 | 1/22/2025 | 2/4/2025 3:59:53 PM EST |
| 460.00 | 101.90 | 105.80 | 132.50 | 0.00 | 0.00% | 0 | 5 | 0.84 | -0.98 | 0.00 | -0.06 | 1/27/2025 | 2/4/2025 3:59:53 PM EST |
| 470.00 | 112.00 | 115.90 | 120.30 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.98 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 480.00 | 121.90 | 126.00 | 99.80 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.04 | 1/14/2025 | 2/4/2025 3:59:53 PM EST |
| 490.00 | 132.20 | 135.20 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 2/4/2025 3:59:53 PM EST | |||
| 500.00 | 141.70 | 146.00 | 78.66 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 3:59:53 PM EST |
| 510.00 | 151.90 | 155.70 | 175.50 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 12/27/2024 | 2/4/2025 3:59:53 PM EST |
| 520.00 | 161.80 | 166.00 | 185.30 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | -0.01 | 12/4/2024 | 2/4/2025 3:59:53 PM EST |
| 530.00 | 171.60 | 175.70 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 540.00 | 181.90 | 184.90 | 177.10 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:53 PM EST |
| 550.00 | 191.80 | 195.80 | 108.00 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:53 PM EST |
| 560.00 | 201.80 | 205.90 | 137.40 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:53 PM EST |
| 570.00 | 211.50 | 215.70 | 142.54 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:53 PM EST |
| 580.00 | 221.60 | 226.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 590.00 | 231.70 | 235.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 600.00 | 241.70 | 246.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 610.00 | 251.50 | 255.90 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 620.00 | 261.60 | 266.00 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 630.00 | 271.70 | 276.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 640.00 | 281.60 | 286.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 650.00 | 291.70 | 296.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 660.00 | 301.50 | 305.70 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST | |||
| 670.00 | 311.60 | 315.90 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:53 PM EST |