Options Chain for GE VERNOVA INC COM (GEV) - $663.46 as of 12/26/2025 8:06:48 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 | 330.50 | 339.00 | 334.75 | % | 1.01 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 340.00 | 321.40 | 327.70 | 324.55 | % | 0.95 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 350.00 | 311.30 | 319.10 | 315.20 | % | 0.90 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 360.00 | 301.30 | 309.20 | 305.25 | % | 0.85 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 370.00 | 292.00 | 298.90 | 295.45 | % | 0.80 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 380.00 | 282.00 | 288.60 | 285.30 | % | 0.75 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 390.00 | 272.00 | 278.70 | 275.35 | % | 0.71 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 400.00 | 262.00 | 268.70 | 265.35 | % | 0.66 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 410.00 | 252.00 | 259.10 | 255.55 | % | 0.62 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 420.00 | 242.00 | 249.60 | 245.80 | % | 0.59 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 430.00 | 232.00 | 238.90 | 235.45 | % | 0.55 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 435.00 | 227.00 | 234.00 | 230.50 | % | 0.53 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 440.00 | 222.00 | 229.70 | 225.85 | % | 0.51 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 445.00 | 218.00 | 224.80 | 221.40 | % | 0.50 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 450.00 | 213.00 | 219.70 | 216.35 | % | 0.48 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 455.00 | 208.00 | 214.90 | 211.45 | % | 0.46 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 460.00 | 203.00 | 210.00 | 206.50 | % | 0.45 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 465.00 | 198.00 | 205.10 | 201.55 | % | 0.43 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.07 | 12/26/2025 3:59:52 PM EST | |||
| 470.00 | 193.00 | 200.20 | 196.60 | % | 0.42 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.08 | 12/26/2025 3:59:52 PM EST | |||
| 475.00 | 188.00 | 195.40 | 191.70 | % | 0.40 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.08 | 12/26/2025 3:59:52 PM EST | |||
| 480.00 | 183.00 | 190.50 | 186.75 | % | 0.39 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.09 | 12/26/2025 3:59:52 PM EST | |||
| 485.00 | 178.00 | 185.70 | 181.85 | % | 0.37 | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.10 | 12/26/2025 3:59:52 PM EST | |||
| 490.00 | 173.20 | 180.80 | 177.00 | % | 0.36 | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.09 | 12/26/2025 3:59:52 PM EST | |||
| 495.00 | 168.40 | 176.00 | 172.20 | % | 0.35 | 0 | 0 | 0.68 | 0.97 | 0.00 | -0.10 | 12/26/2025 3:59:52 PM EST | |||
| 500.00 | 164.00 | 171.30 | 167.65 | % | 0.34 | 0 | 0 | 0.67 | 0.96 | 0.00 | -0.12 | 12/26/2025 3:59:52 PM EST | |||
| 505.00 | 159.00 | 166.50 | 162.75 | % | 0.32 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.13 | 12/26/2025 3:59:52 PM EST | |||
| 510.00 | 154.10 | 161.80 | 157.95 | % | 0.31 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.14 | 12/26/2025 3:59:52 PM EST | |||
| 515.00 | 149.20 | 157.10 | 153.15 | % | 0.30 | 0 | 0 | 0.65 | 0.95 | 0.00 | -0.15 | 12/26/2025 3:59:52 PM EST | |||
| 520.00 | 145.00 | 152.20 | 148.60 | % | 0.29 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.16 | 12/26/2025 3:59:52 PM EST | |||
| 525.00 | 140.20 | 147.60 | 143.90 | % | 0.27 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.18 | 12/26/2025 3:59:52 PM EST | |||
| 530.00 | 135.60 | 143.30 | 139.45 | 140.48 | % | 0.26 | 1 | 0 | 0.48 | 0.93 | 0.00 | -0.19 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 535.00 | 131.00 | 137.50 | 134.25 | % | 0.25 | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.20 | 12/26/2025 3:59:52 PM EST | |||
| 540.00 | 126.60 | 134.20 | 130.40 | % | 0.24 | 0 | 0 | 0.49 | 0.91 | 0.00 | -0.22 | 12/26/2025 3:59:52 PM EST | |||
| 545.00 | 122.10 | 128.60 | 125.35 | % | 0.23 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.24 | 12/26/2025 3:59:52 PM EST | |||
| 550.00 | 118.00 | 124.20 | 121.10 | % | 0.22 | 0 | 0 | 0.48 | 0.90 | 0.00 | -0.25 | 12/26/2025 3:59:52 PM EST | |||
| 555.00 | 113.40 | 119.90 | 116.65 | % | 0.21 | 0 | 0 | 0.48 | 0.89 | 0.00 | -0.27 | 12/26/2025 3:59:52 PM EST | |||
| 560.00 | 109.10 | 115.70 | 112.40 | % | 0.20 | 0 | 0 | 0.48 | 0.87 | 0.00 | -0.28 | 12/26/2025 3:59:52 PM EST | |||
| 565.00 | 105.00 | 112.60 | 108.80 | % | 0.19 | 0 | 0 | 0.49 | 0.86 | 0.00 | -0.30 | 12/26/2025 3:59:52 PM EST | |||
| 570.00 | 101.00 | 107.40 | 104.20 | % | 0.18 | 0 | 0 | 0.48 | 0.85 | 0.00 | -0.31 | 12/26/2025 3:59:52 PM EST | |||
| 575.00 | 96.70 | 103.30 | 100.00 | % | 0.17 | 0 | 0 | 0.47 | 0.84 | 0.00 | -0.33 | 12/26/2025 3:59:52 PM EST | |||
| 580.00 | 92.70 | 99.30 | 96.00 | % | 0.17 | 0 | 0 | 0.47 | 0.83 | 0.00 | -0.34 | 12/26/2025 3:59:52 PM EST | |||
| 585.00 | 88.70 | 95.30 | 92.00 | % | 0.16 | 0 | 0 | 0.47 | 0.81 | 0.00 | -0.36 | 12/26/2025 3:59:52 PM EST | |||
| 590.00 | 84.90 | 91.60 | 88.25 | % | 0.15 | 0 | 0 | 0.47 | 0.80 | 0.00 | -0.37 | 12/26/2025 3:59:52 PM EST | |||
| 595.00 | 81.10 | 87.80 | 84.45 | % | 0.14 | 0 | 0 | 0.47 | 0.78 | 0.00 | -0.39 | 12/26/2025 3:59:52 PM EST | |||
| 600.00 | 78.50 | 84.10 | 81.30 | % | 0.14 | 0 | 0 | 0.48 | 0.77 | 0.00 | -0.40 | 12/26/2025 3:59:52 PM EST | |||
| 605.00 | 74.80 | 80.50 | 77.65 | % | 0.13 | 0 | 0 | 0.47 | 0.75 | 0.00 | -0.42 | 12/26/2025 3:59:52 PM EST | |||
| 610.00 | 70.00 | 78.00 | 74.00 | % | 0.12 | 0 | 0 | 0.47 | 0.74 | 0.00 | -0.43 | 12/26/2025 3:59:52 PM EST | |||
| 615.00 | 66.50 | 74.60 | 70.55 | % | 0.11 | 0 | 0 | 0.47 | 0.72 | 0.00 | -0.44 | 12/26/2025 3:59:52 PM EST | |||
| 620.00 | 63.10 | 71.20 | 67.15 | % | 0.11 | 0 | 0 | 0.47 | 0.70 | 0.00 | -0.45 | 12/26/2025 3:59:52 PM EST | |||
| 625.00 | 59.80 | 67.90 | 63.85 | % | 0.10 | 0 | 0 | 0.47 | 0.68 | 0.00 | -0.46 | 12/26/2025 3:59:52 PM EST | |||
| 630.00 | 56.60 | 64.60 | 60.60 | % | 0.10 | 0 | 0 | 0.46 | 0.67 | 0.00 | -0.47 | 12/26/2025 3:59:52 PM EST | |||
| 635.00 | 54.40 | 60.40 | 57.40 | % | 0.09 | 0 | 0 | 0.46 | 0.65 | 0.00 | -0.48 | 12/26/2025 3:59:52 PM EST | |||
| 640.00 | 50.40 | 58.50 | 54.45 | 54.00 | % | 0.09 | 2 | 0 | 0.46 | 0.63 | 0.00 | -0.48 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 645.00 | 48.90 | 54.50 | 51.70 | % | 0.08 | 0 | 0 | 0.46 | 0.61 | 0.00 | -0.49 | 12/26/2025 3:59:52 PM EST | |||
| 650.00 | 44.50 | 52.70 | 48.60 | % | 0.07 | 0 | 0 | 0.45 | 0.59 | 0.00 | -0.49 | 12/26/2025 3:59:52 PM EST | |||
| 655.00 | 43.20 | 48.10 | 45.65 | % | 0.07 | 0 | 0 | 0.45 | 0.57 | 0.00 | -0.50 | 12/26/2025 3:59:52 PM EST | |||
| 660.00 | 39.30 | 47.30 | 43.30 | 50.00 | % | 0.07 | 1 | 0 | 0.45 | 0.55 | 0.00 | -0.50 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 665.00 | 38.00 | 43.70 | 40.85 | 45.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.45 | 0.53 | 0.00 | -0.50 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 670.00 | 36.00 | 42.40 | 39.20 | 38.00 | % | 0.06 | 5 | 0 | 0.46 | 0.51 | 0.00 | -0.50 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 675.00 | 33.30 | 38.90 | 36.10 | 37.65 | -3.92 | -9.43% | 0.05 | 2 | 3 | 0.45 | 0.49 | 0.00 | -0.50 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 680.00 | 30.60 | 36.60 | 33.60 | % | 0.05 | 0 | 0 | 0.44 | 0.47 | 0.00 | -0.50 | 12/26/2025 3:59:52 PM EST | |||
| 685.00 | 28.00 | 34.10 | 31.05 | % | 0.05 | 0 | 0 | 0.44 | 0.45 | 0.00 | -0.50 | 12/26/2025 3:59:52 PM EST | |||
| 690.00 | 27.30 | 32.60 | 29.95 | 30.09 | % | 0.04 | 1 | 0 | 0.45 | 0.44 | 0.00 | -0.49 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 695.00 | 24.00 | 30.60 | 27.30 | % | 0.04 | 0 | 0 | 0.44 | 0.42 | 0.00 | -0.49 | 12/26/2025 3:59:52 PM EST | |||
| 700.00 | 23.10 | 30.00 | 26.55 | 25.47 | % | 0.04 | 1 | 0 | 0.45 | 0.40 | 0.00 | -0.48 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 705.00 | 21.70 | 26.70 | 24.20 | % | 0.03 | 0 | 0 | 0.44 | 0.38 | 0.00 | -0.47 | 12/26/2025 3:59:52 PM EST | |||
| 710.00 | 20.70 | 25.00 | 22.85 | 25.47 | % | 0.03 | 1 | 0 | 0.44 | 0.36 | 0.00 | -0.46 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 715.00 | 19.50 | 23.40 | 21.45 | % | 0.03 | 0 | 0 | 0.44 | 0.34 | 0.00 | -0.46 | 12/26/2025 3:59:52 PM EST | |||
| 720.00 | 17.80 | 23.60 | 20.70 | 20.60 | % | 0.03 | 2 | 0 | 0.45 | 0.33 | 0.00 | -0.45 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 725.00 | 16.50 | 22.30 | 19.40 | 20.08 | -1.92 | -8.73% | 0.03 | 2 | 2 | 0.45 | 0.31 | 0.00 | -0.44 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 730.00 | 15.20 | 21.00 | 18.10 | 19.47 | -1.53 | -7.29% | 0.02 | 1 | 1 | 0.45 | 0.29 | 0.00 | -0.42 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 735.00 | 13.00 | 19.80 | 16.40 | 15.20 | % | 0.02 | 6 | 0 | 0.45 | 0.28 | 0.00 | -0.41 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 740.00 | 12.10 | 16.50 | 14.30 | % | 0.02 | 0 | 0 | 0.43 | 0.26 | 0.00 | -0.40 | 12/26/2025 3:59:52 PM EST | |||
| 745.00 | 11.00 | 16.60 | 13.80 | % | 0.02 | 0 | 0 | 0.44 | 0.25 | 0.00 | -0.39 | 12/26/2025 3:59:52 PM EST | |||
| 750.00 | 9.90 | 16.60 | 13.25 | 13.63 | % | 0.02 | 3 | 0 | 0.45 | 0.24 | 0.00 | -0.38 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 755.00 | 9.00 | 14.80 | 11.90 | % | 0.02 | 0 | 0 | 0.44 | 0.22 | 0.00 | -0.36 | 12/26/2025 3:59:52 PM EST | |||
| 760.00 | 8.10 | 14.90 | 11.50 | % | 0.02 | 0 | 0 | 0.45 | 0.21 | 0.00 | -0.35 | 12/26/2025 3:59:52 PM EST | |||
| 765.00 | 7.20 | 13.20 | 10.20 | % | 0.01 | 0 | 0 | 0.44 | 0.20 | 0.00 | -0.34 | 12/26/2025 3:59:52 PM EST | |||
| 770.00 | 6.30 | 12.50 | 9.40 | % | 0.01 | 0 | 0 | 0.44 | 0.18 | 0.00 | -0.33 | 12/26/2025 3:59:52 PM EST | |||
| 775.00 | 5.60 | 11.90 | 8.75 | % | 0.01 | 0 | 0 | 0.44 | 0.17 | 0.00 | -0.31 | 12/26/2025 3:59:52 PM EST | |||
| 780.00 | 4.90 | 10.10 | 7.50 | % | 0.01 | 0 | 0 | 0.43 | 0.16 | 0.00 | -0.30 | 12/26/2025 3:59:52 PM EST | |||
| 785.00 | 4.30 | 10.70 | 7.50 | % | 0.01 | 0 | 0 | 0.44 | 0.15 | 0.00 | -0.29 | 12/26/2025 3:59:52 PM EST | |||
| 790.00 | 3.60 | 7.40 | 5.50 | % | 0.01 | 0 | 0 | 0.41 | 0.14 | 0.00 | -0.28 | 12/26/2025 3:59:52 PM EST | |||
| 800.00 | 2.40 | 6.30 | 4.35 | % | 0.01 | 0 | 0 | 0.40 | 0.12 | 0.00 | -0.25 | 12/26/2025 3:59:52 PM EST | |||
| 810.00 | 1.55 | 5.90 | 3.73 | % | 0.00 | 0 | 0 | 0.40 | 0.11 | 0.00 | -0.23 | 12/26/2025 3:59:52 PM EST | |||
| 820.00 | 0.70 | 5.80 | 3.25 | % | 0.00 | 0 | 0 | 0.40 | 0.09 | 0.00 | -0.20 | 12/26/2025 3:59:52 PM EST | |||
| 830.00 | 0.35 | 7.30 | 3.83 | % | 0.00 | 0 | 0 | 0.41 | 0.08 | 0.00 | -0.18 | 12/26/2025 3:59:52 PM EST | |||
| 840.00 | 0.80 | 6.80 | 3.80 | % | 0.00 | 0 | 0 | 0.45 | 0.07 | 0.00 | -0.16 | 12/26/2025 3:59:52 PM EST | |||
| 850.00 | 0.05 | 6.40 | 3.23 | % | 0.00 | 0 | 0 | 0.41 | 0.06 | 0.00 | -0.14 | 12/26/2025 3:59:52 PM EST | |||
| 860.00 | 0.05 | 6.00 | 3.03 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.13 | 12/26/2025 3:59:52 PM EST | |||
| 870.00 | 0.05 | 5.80 | 2.93 | % | 0.00 | 0 | 0 | 0.43 | 0.04 | 0.00 | -0.11 | 12/26/2025 3:59:52 PM EST | |||
| 880.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.00 | -0.10 | 12/26/2025 3:59:52 PM EST | |||
| 890.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.08 | 12/26/2025 3:59:52 PM EST | |||
| 900.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.03 | 0.00 | -0.07 | 12/26/2025 3:59:52 PM EST | |||
| 910.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 920.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 930.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 940.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 950.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 960.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 970.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.70 | 0.01 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 980.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 990.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 1,000.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 1,010.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 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 | 1.27 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 435.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 440.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 445.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 450.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 455.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 460.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 465.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.07 | 12/26/2025 3:59:52 PM EST | |||
| 470.00 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.72 | -0.01 | 0.00 | -0.08 | 12/26/2025 3:59:52 PM EST | |||
| 475.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.08 | 12/26/2025 3:59:52 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.09 | 12/26/2025 3:59:52 PM EST | |||
| 485.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.10 | 12/26/2025 3:59:52 PM EST | |||
| 490.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.49 | -0.03 | 0.00 | -0.09 | 12/26/2025 3:59:52 PM EST | |||
| 495.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.10 | 12/26/2025 3:59:52 PM EST | |||
| 500.00 | 0.05 | 5.60 | 2.83 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.12 | 12/26/2025 3:59:52 PM EST | |||
| 505.00 | 0.05 | 5.80 | 2.93 | % | 0.01 | 0 | 0 | 0.46 | -0.04 | 0.00 | -0.13 | 12/26/2025 3:59:52 PM EST | |||
| 510.00 | 0.05 | 6.10 | 3.08 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.14 | 12/26/2025 3:59:52 PM EST | |||
| 515.00 | 0.05 | 6.40 | 3.23 | % | 0.01 | 0 | 0 | 0.45 | -0.05 | 0.00 | -0.15 | 12/26/2025 3:59:52 PM EST | |||
| 520.00 | 0.05 | 6.70 | 3.38 | % | 0.01 | 0 | 0 | 0.44 | -0.06 | 0.00 | -0.16 | 12/26/2025 3:59:52 PM EST | |||
| 525.00 | 0.05 | 7.10 | 3.58 | % | 0.01 | 0 | 0 | 0.43 | -0.06 | 0.00 | -0.18 | 12/26/2025 3:59:52 PM EST | |||
| 530.00 | 0.15 | 7.50 | 3.83 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.00 | -0.19 | 12/26/2025 3:59:52 PM EST | |||
| 535.00 | 2.40 | 7.90 | 5.15 | % | 0.01 | 0 | 0 | 0.50 | -0.08 | 0.00 | -0.20 | 12/26/2025 3:59:52 PM EST | |||
| 540.00 | 3.00 | 8.40 | 5.70 | 4.84 | % | 0.01 | 1 | 0 | 0.50 | -0.09 | 0.00 | -0.22 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 545.00 | 1.35 | 8.70 | 5.03 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.00 | -0.24 | 12/26/2025 3:59:52 PM EST | |||
| 550.00 | 2.00 | 9.50 | 5.75 | 5.99 | % | 0.01 | 2 | 0 | 0.46 | -0.10 | 0.00 | -0.25 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 555.00 | 2.75 | 10.20 | 6.48 | % | 0.01 | 0 | 0 | 0.47 | -0.11 | 0.00 | -0.27 | 12/26/2025 3:59:52 PM EST | |||
| 560.00 | 5.70 | 8.00 | 6.85 | 5.70 | % | 0.01 | 20 | 0 | 0.46 | -0.13 | 0.00 | -0.28 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 565.00 | 4.80 | 11.70 | 8.25 | 11.80 | % | 0.01 | 1 | 0 | 0.48 | -0.14 | 0.00 | -0.30 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 570.00 | 5.30 | 12.50 | 8.90 | % | 0.02 | 0 | 0 | 0.47 | -0.15 | 0.00 | -0.31 | 12/26/2025 3:59:52 PM EST | |||
| 575.00 | 6.30 | 13.40 | 9.85 | % | 0.02 | 0 | 0 | 0.47 | -0.16 | 0.00 | -0.33 | 12/26/2025 3:59:52 PM EST | |||
| 580.00 | 7.40 | 14.40 | 10.90 | % | 0.02 | 0 | 0 | 0.47 | -0.17 | 0.00 | -0.34 | 12/26/2025 3:59:52 PM EST | |||
| 585.00 | 8.50 | 15.40 | 11.95 | 15.40 | % | 0.02 | 1 | 0 | 0.47 | -0.19 | 0.00 | -0.36 | 12/26/2025 | 12/26/2025 3:59:52 PM EST | |
| 590.00 | 10.50 | 13.00 | 11.75 | 13.00 | +0.40 | +3.18% | 0.02 | 1 | 1 | 0.45 | -0.20 | 0.00 | -0.37 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 595.00 | 11.00 | 17.10 | 14.05 | % | 0.02 | 0 | 0 | 0.47 | -0.22 | 0.00 | -0.39 | 12/26/2025 3:59:52 PM EST | |||
| 600.00 | 12.30 | 19.00 | 15.65 | 15.00 | +0.39 | +2.67% | 0.03 | 1 | 1 | 0.47 | -0.23 | 0.00 | -0.40 | 12/26/2025 | 12/26/2025 3:59:52 PM EST |
| 605.00 | 12.90 | 20.30 | 16.60 | % | 0.03 | 0 | 0 | 0.46 | -0.25 | 0.00 | -0.42 | 12/26/2025 3:59:52 PM EST | |||
| 610.00 | 13.70 | 21.80 | 17.75 | % | 0.03 | 0 | 0 | 0.46 | -0.26 | 0.00 | -0.43 | 12/26/2025 3:59:52 PM EST | |||
| 615.00 | 15.30 | 23.30 | 19.30 | % | 0.03 | 0 | 0 | 0.46 | -0.28 | 0.00 | -0.44 | 12/26/2025 3:59:52 PM EST | |||
| 620.00 | 16.90 | 24.90 | 20.90 | % | 0.03 | 0 | 0 | 0.46 | -0.30 | 0.00 | -0.45 | 12/26/2025 3:59:52 PM EST | |||
| 625.00 | 18.60 | 26.50 | 22.55 | % | 0.04 | 0 | 0 | 0.45 | -0.32 | 0.00 | -0.46 | 12/26/2025 3:59:52 PM EST | |||
| 630.00 | 20.40 | 28.10 | 24.25 | % | 0.04 | 0 | 0 | 0.45 | -0.33 | 0.00 | -0.47 | 12/26/2025 3:59:52 PM EST | |||
| 635.00 | 23.60 | 29.70 | 26.65 | % | 0.04 | 0 | 0 | 0.46 | -0.35 | 0.00 | -0.48 | 12/26/2025 3:59:52 PM EST | |||
| 640.00 | 25.50 | 31.80 | 28.65 | % | 0.04 | 0 | 0 | 0.46 | -0.37 | 0.00 | -0.48 | 12/26/2025 3:59:52 PM EST | |||
| 645.00 | 27.60 | 33.80 | 30.70 | % | 0.05 | 0 | 0 | 0.45 | -0.39 | 0.00 | -0.49 | 12/26/2025 3:59:52 PM EST | |||
| 650.00 | 28.00 | 36.20 | 32.10 | % | 0.05 | 0 | 0 | 0.44 | -0.41 | 0.00 | -0.49 | 12/26/2025 3:59:52 PM EST | |||
| 655.00 | 32.10 | 38.00 | 35.05 | % | 0.05 | 0 | 0 | 0.45 | -0.43 | 0.00 | -0.50 | 12/26/2025 3:59:52 PM EST | |||
| 660.00 | 34.50 | 40.40 | 37.45 | % | 0.06 | 0 | 0 | 0.45 | -0.45 | 0.00 | -0.50 | 12/26/2025 3:59:52 PM EST | |||
| 665.00 | 37.10 | 42.70 | 39.90 | % | 0.06 | 0 | 0 | 0.45 | -0.47 | 0.00 | -0.50 | 12/26/2025 3:59:52 PM EST | |||
| 670.00 | 39.70 | 45.40 | 42.55 | % | 0.06 | 0 | 0 | 0.45 | -0.49 | 0.00 | -0.50 | 12/26/2025 3:59:52 PM EST | |||
| 675.00 | 42.40 | 47.90 | 45.15 | % | 0.07 | 0 | 0 | 0.45 | -0.51 | 0.00 | -0.50 | 12/26/2025 3:59:52 PM EST | |||
| 680.00 | 45.30 | 50.70 | 48.00 | % | 0.07 | 0 | 0 | 0.44 | -0.53 | 0.00 | -0.50 | 12/26/2025 3:59:52 PM EST | |||
| 685.00 | 47.30 | 53.60 | 50.45 | % | 0.07 | 0 | 0 | 0.44 | -0.55 | 0.00 | -0.50 | 12/26/2025 3:59:52 PM EST | |||
| 690.00 | 50.20 | 56.50 | 53.35 | % | 0.08 | 0 | 0 | 0.44 | -0.56 | 0.00 | -0.49 | 12/26/2025 3:59:52 PM EST | |||
| 695.00 | 54.00 | 59.60 | 56.80 | % | 0.08 | 0 | 0 | 0.44 | -0.58 | 0.00 | -0.49 | 12/26/2025 3:59:52 PM EST | |||
| 700.00 | 57.10 | 62.70 | 59.90 | % | 0.09 | 0 | 0 | 0.44 | -0.60 | 0.00 | -0.48 | 12/26/2025 3:59:52 PM EST | |||
| 705.00 | 60.70 | 65.80 | 63.25 | % | 0.09 | 0 | 0 | 0.44 | -0.62 | 0.00 | -0.47 | 12/26/2025 3:59:52 PM EST | |||
| 710.00 | 64.10 | 69.10 | 66.60 | % | 0.09 | 0 | 0 | 0.44 | -0.64 | 0.00 | -0.46 | 12/26/2025 3:59:52 PM EST | |||
| 715.00 | 67.60 | 72.50 | 70.05 | % | 0.10 | 0 | 0 | 0.44 | -0.66 | 0.00 | -0.46 | 12/26/2025 3:59:52 PM EST | |||
| 720.00 | 71.20 | 76.00 | 73.60 | % | 0.10 | 0 | 0 | 0.44 | -0.67 | 0.00 | -0.45 | 12/26/2025 3:59:52 PM EST | |||
| 725.00 | 74.90 | 79.60 | 77.25 | % | 0.11 | 0 | 0 | 0.44 | -0.69 | 0.00 | -0.44 | 12/26/2025 3:59:52 PM EST | |||
| 730.00 | 78.70 | 83.20 | 80.95 | % | 0.11 | 0 | 0 | 0.44 | -0.71 | 0.00 | -0.42 | 12/26/2025 3:59:52 PM EST | |||
| 735.00 | 82.50 | 87.50 | 85.00 | % | 0.12 | 0 | 0 | 0.44 | -0.72 | 0.00 | -0.41 | 12/26/2025 3:59:52 PM EST | |||
| 740.00 | 86.40 | 90.90 | 88.65 | % | 0.12 | 0 | 0 | 0.44 | -0.74 | 0.00 | -0.40 | 12/26/2025 3:59:52 PM EST | |||
| 745.00 | 90.10 | 95.30 | 92.70 | % | 0.12 | 0 | 0 | 0.44 | -0.75 | 0.00 | -0.39 | 12/26/2025 3:59:52 PM EST | |||
| 750.00 | 92.30 | 100.20 | 96.25 | % | 0.13 | 0 | 0 | 0.43 | -0.76 | 0.00 | -0.38 | 12/26/2025 3:59:52 PM EST | |||
| 755.00 | 97.10 | 103.50 | 100.30 | % | 0.13 | 0 | 0 | 0.43 | -0.78 | 0.00 | -0.36 | 12/26/2025 3:59:52 PM EST | |||
| 760.00 | 101.30 | 107.10 | 104.20 | % | 0.14 | 0 | 0 | 0.42 | -0.79 | 0.00 | -0.35 | 12/26/2025 3:59:52 PM EST | |||
| 765.00 | 105.50 | 112.00 | 108.75 | % | 0.14 | 0 | 0 | 0.43 | -0.80 | 0.00 | -0.34 | 12/26/2025 3:59:52 PM EST | |||
| 770.00 | 109.80 | 116.30 | 113.05 | % | 0.15 | 0 | 0 | 0.43 | -0.82 | 0.00 | -0.33 | 12/26/2025 3:59:52 PM EST | |||
| 775.00 | 114.20 | 120.70 | 117.45 | % | 0.15 | 0 | 0 | 0.43 | -0.83 | 0.00 | -0.31 | 12/26/2025 3:59:52 PM EST | |||
| 780.00 | 118.60 | 125.70 | 122.15 | % | 0.16 | 0 | 0 | 0.43 | -0.84 | 0.00 | -0.30 | 12/26/2025 3:59:52 PM EST | |||
| 785.00 | 122.10 | 130.10 | 126.10 | % | 0.16 | 0 | 0 | 0.42 | -0.85 | 0.00 | -0.29 | 12/26/2025 3:59:52 PM EST | |||
| 790.00 | 127.60 | 134.50 | 131.05 | % | 0.17 | 0 | 0 | 0.43 | -0.86 | 0.00 | -0.28 | 12/26/2025 3:59:52 PM EST | |||
| 800.00 | 136.00 | 143.40 | 139.70 | % | 0.17 | 0 | 0 | 0.41 | -0.88 | 0.00 | -0.25 | 12/26/2025 3:59:52 PM EST | |||
| 810.00 | 145.20 | 152.60 | 148.90 | % | 0.18 | 0 | 0 | 0.52 | -0.89 | 0.00 | -0.23 | 12/26/2025 3:59:52 PM EST | |||
| 820.00 | 154.40 | 161.80 | 158.10 | % | 0.19 | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.20 | 12/26/2025 3:59:52 PM EST | |||
| 830.00 | 164.00 | 171.60 | 167.80 | % | 0.20 | 0 | 0 | 0.55 | -0.92 | 0.00 | -0.18 | 12/26/2025 3:59:52 PM EST | |||
| 840.00 | 174.60 | 180.90 | 177.75 | % | 0.21 | 0 | 0 | 0.55 | -0.93 | 0.00 | -0.16 | 12/26/2025 3:59:52 PM EST | |||
| 850.00 | 182.90 | 190.80 | 186.85 | % | 0.22 | 0 | 0 | 0.57 | -0.94 | 0.00 | -0.14 | 12/26/2025 3:59:52 PM EST | |||
| 860.00 | 192.70 | 200.50 | 196.60 | % | 0.23 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.13 | 12/26/2025 3:59:52 PM EST | |||
| 870.00 | 202.60 | 210.10 | 206.35 | % | 0.24 | 0 | 0 | 0.59 | -0.96 | 0.00 | -0.11 | 12/26/2025 3:59:52 PM EST | |||
| 880.00 | 212.30 | 220.70 | 216.50 | % | 0.25 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.10 | 12/26/2025 3:59:52 PM EST | |||
| 890.00 | 222.20 | 230.60 | 226.40 | % | 0.25 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.08 | 12/26/2025 3:59:52 PM EST | |||
| 900.00 | 232.20 | 240.80 | 236.50 | % | 0.26 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.07 | 12/26/2025 3:59:52 PM EST | |||
| 910.00 | 242.50 | 249.80 | 246.15 | % | 0.27 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.06 | 12/26/2025 3:59:52 PM EST | |||
| 920.00 | 252.50 | 259.80 | 256.15 | % | 0.28 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 930.00 | 262.20 | 270.00 | 266.10 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.05 | 12/26/2025 3:59:52 PM EST | |||
| 940.00 | 272.20 | 280.00 | 276.10 | % | 0.29 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.04 | 12/26/2025 3:59:52 PM EST | |||
| 950.00 | 282.50 | 289.80 | 286.15 | % | 0.30 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 960.00 | 292.50 | 299.80 | 296.15 | % | 0.31 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.03 | 12/26/2025 3:59:52 PM EST | |||
| 970.00 | 302.20 | 310.00 | 306.10 | % | 0.32 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 980.00 | 312.20 | 320.00 | 316.10 | % | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 990.00 | 322.20 | 329.80 | 326.00 | % | 0.33 | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.02 | 12/26/2025 3:59:52 PM EST | |||
| 1,000.00 | 332.20 | 339.80 | 336.00 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST | |||
| 1,010.00 | 342.20 | 350.00 | 346.10 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 12/26/2025 3:59:52 PM EST |