Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $634.33 as of 1/22/2025 8:50:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 322.25 | 330.40 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 320.00 | 312.30 | 320.40 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 330.00 | 302.35 | 310.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 340.00 | 292.40 | 300.55 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 350.00 | 282.65 | 290.60 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 360.00 | 272.50 | 280.65 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 370.00 | 262.55 | 270.70 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 380.00 | 252.60 | 260.75 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 390.00 | 242.65 | 250.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 400.00 | 232.90 | 240.85 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 410.00 | 222.75 | 230.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 420.00 | 212.85 | 220.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 430.00 | 202.90 | 210.85 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 440.00 | 193.05 | 201.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 450.00 | 183.00 | 191.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 460.00 | 173.10 | 181.15 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 470.00 | 163.15 | 171.30 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 480.00 | 153.25 | 161.35 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 485.00 | 148.30 | 156.30 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 490.00 | 143.30 | 151.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 495.00 | 138.35 | 146.50 | 114.90 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.99 | 0.00 | -0.08 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 500.00 | 133.50 | 141.55 | 111.20 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.99 | 0.00 | -0.09 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 505.00 | 128.70 | 135.95 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 510.00 | 123.80 | 131.05 | 68.01 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.98 | 0.00 | -0.10 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 515.00 | 118.80 | 126.10 | 98.35 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.10 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 520.00 | 114.95 | 120.05 | 108.00 | 0.00 | 0.00% | 0 | 24 | 0.48 | 0.98 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 525.00 | 108.95 | 116.20 | 88.50 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.97 | 0.00 | -0.11 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 530.00 | 104.05 | 111.00 | 83.65 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.97 | 0.00 | -0.12 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 535.00 | 99.10 | 105.90 | % | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.12 | 1/21/2025 3:59:55 PM EST | |||
| 540.00 | 94.20 | 101.70 | 73.54 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.96 | 0.00 | -0.13 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 545.00 | 89.35 | 96.00 | 68.15 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.96 | 0.00 | -0.14 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 550.00 | 84.45 | 91.00 | 60.25 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.95 | 0.00 | -0.14 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 555.00 | 79.80 | 85.95 | 58.10 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.95 | 0.00 | -0.15 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 560.00 | 74.80 | 81.45 | 65.00 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.94 | 0.00 | -0.16 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 565.00 | 70.05 | 77.00 | 50.51 | 0.00 | 0.00% | 0 | 17 | 0.31 | 0.93 | 0.00 | -0.16 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 570.00 | 65.40 | 72.00 | 66.00 | 0.00 | 0.00% | 0 | 8 | 0.33 | 0.92 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 575.00 | 60.65 | 66.90 | 55.05 | 0.00 | 0.00% | 0 | 32 | 0.31 | 0.91 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 580.00 | 56.15 | 61.95 | 50.63 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.89 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 585.00 | 52.45 | 57.90 | 42.30 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.87 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 590.00 | 48.10 | 53.50 | 42.39 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.85 | 0.00 | -0.21 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 595.00 | 44.35 | 48.55 | 30.30 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.83 | 0.01 | -0.22 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 600.00 | 40.10 | 43.45 | 42.62 | 0.00 | 0.00% | 0 | 90 | 0.22 | 0.80 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 605.00 | 37.35 | 40.10 | 29.55 | 0.00 | 0.00% | 0 | 18 | 0.22 | 0.77 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 610.00 | 33.65 | 37.15 | 30.90 | 0.00 | 0.00% | 0 | 22 | 0.23 | 0.74 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 615.00 | 27.95 | 31.85 | 23.25 | 0.00 | 0.00% | 0 | 6 | 0.21 | 0.70 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 620.00 | 26.40 | 28.55 | 19.42 | 0.00 | 0.00% | 0 | 14 | 0.22 | 0.66 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 625.00 | 23.30 | 25.00 | 17.25 | 0.00 | 0.00% | 0 | 57 | 0.22 | 0.62 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 630.00 | 19.00 | 22.55 | 17.55 | 0.00 | 0.00% | 0 | 36 | 0.22 | 0.57 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 635.00 | 17.15 | 18.70 | 17.52 | 0.00 | 0.00% | 0 | 36 | 0.22 | 0.52 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 640.00 | 14.65 | 16.10 | 15.65 | 0.00 | 0.00% | 0 | 23 | 0.22 | 0.48 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 645.00 | 12.40 | 13.80 | 10.20 | 0.00 | 0.00% | 0 | 8 | 0.21 | 0.43 | 0.01 | -0.24 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 650.00 | 10.40 | 11.75 | 10.90 | 0.00 | 0.00% | 0 | 110 | 0.21 | 0.38 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 655.00 | 8.95 | 9.85 | 5.36 | 0.00 | 0.00% | 0 | 8 | 0.21 | 0.34 | 0.01 | -0.21 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 660.00 | 7.10 | 8.30 | 5.05 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.30 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 665.00 | 5.80 | 6.80 | 2.85 | 0.00 | 0.00% | 0 | 8 | 0.21 | 0.26 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 670.00 | 4.95 | 5.70 | % | 0 | 0 | 0.21 | 0.22 | 0.01 | -0.16 | 1/21/2025 3:59:55 PM EST | |||
| 675.00 | 3.70 | 4.70 | 3.74 | 0.00 | 0.00% | 0 | 24 | 0.21 | 0.18 | 0.01 | -0.15 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 680.00 | 2.91 | 3.65 | 3.32 | 0.00 | 0.00% | 0 | 16 | 0.21 | 0.15 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 685.00 | 2.26 | 3.00 | 2.63 | 0.00 | 0.00% | 0 | 8 | 0.21 | 0.13 | 0.00 | -0.11 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 690.00 | 1.96 | 2.52 | 2.07 | 0.00 | 0.00% | 0 | 24 | 0.21 | 0.10 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 695.00 | 1.50 | 1.95 | 1.35 | 0.00 | 0.00% | 0 | 2 | 0.21 | 0.09 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 700.00 | 1.12 | 1.59 | 0.64 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.07 | 0.00 | -0.07 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 705.00 | 0.65 | 1.69 | % | 0 | 0 | 0.21 | 0.05 | 0.00 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 710.00 | 0.54 | 0.92 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.21 | 0.04 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 715.00 | 0.28 | 1.45 | % | 0 | 0 | 0.21 | 0.03 | 0.00 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 720.00 | 0.28 | 0.74 | % | 0 | 0 | 0.21 | 0.03 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 730.00 | 0.10 | 0.38 | % | 0 | 0 | 0.20 | 0.02 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 740.00 | 0.01 | 0.39 | % | 0 | 0 | 0.24 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 750.00 | 0.01 | 0.62 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 760.00 | 0.00 | 1.49 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 770.00 | 0.00 | 2.59 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 780.00 | 0.00 | 1.50 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 790.00 | 0.00 | 1.50 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 800.00 | 0.00 | 1.50 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 810.00 | 0.00 | 1.50 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 1.50 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 1.50 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 1.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 1.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 1.49 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 1.49 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 1.49 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 1.49 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 400.00 | 0.00 | 1.49 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 410.00 | 0.00 | 1.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 2.56 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 430.00 | 0.00 | 2.59 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 440.00 | 0.00 | 2.60 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 450.00 | 0.00 | 2.64 | 0.81 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 2.88 | 1.17 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 470.00 | 0.00 | 0.84 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 480.00 | 0.00 | 0.96 | 2.73 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 485.00 | 0.01 | 2.74 | 2.28 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 490.00 | 0.00 | 2.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 495.00 | 0.00 | 1.06 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.01 | 0.00 | -0.08 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 500.00 | 0.10 | 0.48 | 3.10 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.01 | 0.00 | -0.09 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 505.00 | 0.00 | 1.12 | % | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.09 | 1/21/2025 3:59:55 PM EST | |||
| 510.00 | 0.16 | 0.57 | % | 0 | 0 | 0.32 | -0.02 | 0.00 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 515.00 | 0.20 | 0.61 | 0.91 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.02 | 0.00 | -0.10 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 520.00 | 0.25 | 0.66 | 0.74 | 0.00 | 0.00% | 0 | 3 | 0.31 | -0.02 | 0.00 | -0.11 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 525.00 | 0.30 | 0.73 | 1.69 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.03 | 0.00 | -0.11 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 530.00 | 0.36 | 0.79 | 7.05 | 0.00 | 0.00% | 0 | 2 | 0.30 | -0.03 | 0.00 | -0.12 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 535.00 | 0.57 | 0.77 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.29 | -0.03 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 540.00 | 0.51 | 0.97 | 1.27 | 0.00 | 0.00% | 0 | 18 | 0.29 | -0.04 | 0.00 | -0.13 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 545.00 | 0.61 | 1.08 | 1.45 | 0.00 | 0.00% | 0 | 17 | 0.28 | -0.04 | 0.00 | -0.14 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 550.00 | 0.73 | 1.22 | 2.50 | 0.00 | 0.00% | 0 | 19 | 0.27 | -0.05 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 555.00 | 0.87 | 1.33 | 1.99 | 0.00 | 0.00% | 0 | 26 | 0.27 | -0.05 | 0.00 | -0.15 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 560.00 | 1.15 | 1.54 | 2.05 | 0.00 | 0.00% | 0 | 33 | 0.26 | -0.06 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 565.00 | 1.35 | 1.82 | 1.86 | 0.00 | 0.00% | 0 | 24 | 0.26 | -0.07 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 570.00 | 1.71 | 2.07 | 2.13 | 0.00 | 0.00% | 0 | 65 | 0.25 | -0.08 | 0.00 | -0.17 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 575.00 | 2.07 | 2.47 | 2.53 | 0.00 | 0.00% | 0 | 37 | 0.25 | -0.09 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 580.00 | 2.27 | 2.84 | 3.03 | 0.00 | 0.00% | 0 | 53 | 0.25 | -0.11 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 585.00 | 2.79 | 3.45 | 4.75 | 0.00 | 0.00% | 0 | 8 | 0.24 | -0.13 | 0.00 | -0.20 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 590.00 | 3.60 | 4.10 | 4.70 | 0.00 | 0.00% | 0 | 19 | 0.24 | -0.15 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 595.00 | 4.25 | 5.05 | 7.30 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.17 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 600.00 | 5.10 | 5.95 | 5.50 | 0.00 | 0.00% | 0 | 19 | 0.23 | -0.20 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 605.00 | 6.00 | 6.85 | 6.50 | 0.00 | 0.00% | 0 | 17 | 0.23 | -0.23 | 0.01 | -0.23 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 610.00 | 7.20 | 8.10 | 8.45 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.26 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 615.00 | 8.55 | 9.70 | 18.30 | 0.00 | 0.00% | 0 | 23 | 0.22 | -0.30 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 620.00 | 8.90 | 11.05 | 11.15 | 0.00 | 0.00% | 0 | 14 | 0.22 | -0.34 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 625.00 | 11.15 | 13.25 | 14.96 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.38 | 0.01 | -0.26 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 630.00 | 14.15 | 15.35 | % | 0 | 0 | 0.22 | -0.43 | 0.01 | -0.25 | 1/21/2025 3:59:55 PM EST | |||
| 635.00 | 16.65 | 19.25 | 16.90 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.48 | 0.01 | -0.25 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 640.00 | 18.85 | 20.35 | 25.65 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.52 | 0.01 | -0.25 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 645.00 | 21.40 | 25.25 | 29.80 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.57 | 0.01 | -0.24 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 650.00 | 24.60 | 26.65 | 33.75 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.62 | 0.01 | -0.23 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 655.00 | 27.65 | 31.25 | 35.80 | 0.00 | 0.00% | 0 | 5 | 0.22 | -0.66 | 0.01 | -0.21 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 660.00 | 28.00 | 34.70 | 40.85 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.70 | 0.01 | -0.20 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 665.00 | 33.30 | 38.60 | % | 0 | 0 | 0.20 | -0.74 | 0.01 | -0.18 | 1/21/2025 3:59:55 PM EST | |||
| 670.00 | 37.15 | 42.50 | 48.20 | 0.00 | 0.00% | 0 | 1 | 0.19 | -0.78 | 0.01 | -0.16 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 675.00 | 41.25 | 46.50 | 52.55 | 0.00 | 0.00% | 0 | 1 | 0.18 | -0.82 | 0.01 | -0.15 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 680.00 | 45.40 | 50.70 | 56.80 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.85 | 0.01 | -0.13 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 685.00 | 49.70 | 55.05 | % | 0 | 0 | 0.25 | -0.87 | 0.00 | -0.11 | 1/21/2025 3:59:55 PM EST | |||
| 690.00 | 54.20 | 59.30 | % | 0 | 0 | 0.27 | -0.90 | 0.00 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 695.00 | 58.00 | 64.95 | % | 0 | 0 | 0.28 | -0.91 | 0.00 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 700.00 | 63.45 | 69.55 | % | 0 | 0 | 0.29 | -0.93 | 0.00 | -0.07 | 1/21/2025 3:59:55 PM EST | |||
| 705.00 | 67.50 | 74.30 | % | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 710.00 | 72.00 | 79.10 | % | 0 | 0 | 0.30 | -0.96 | 0.00 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 715.00 | 76.80 | 84.05 | % | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.04 | 1/21/2025 3:59:55 PM EST | |||
| 720.00 | 81.05 | 88.85 | % | 0 | 0 | 0.33 | -0.97 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 730.00 | 91.05 | 99.15 | % | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 740.00 | 101.05 | 109.15 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 750.00 | 111.05 | 119.15 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 760.00 | 121.05 | 129.05 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 770.00 | 131.05 | 139.15 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 780.00 | 141.05 | 149.15 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 790.00 | 151.35 | 159.15 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 800.00 | 161.05 | 169.15 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 810.00 | 171.05 | 179.05 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |