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 | 321.50 | 329.60 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 320.00 | 311.50 | 319.65 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 330.00 | 301.55 | 309.65 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 340.00 | 291.70 | 299.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 350.00 | 281.60 | 289.70 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 360.00 | 271.75 | 279.75 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 370.00 | 261.65 | 269.75 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 380.00 | 251.75 | 259.80 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 390.00 | 241.70 | 249.85 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 400.00 | 233.05 | 238.40 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 410.00 | 223.15 | 228.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 420.00 | 212.00 | 219.40 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 430.00 | 203.15 | 208.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 440.00 | 193.20 | 199.40 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 450.00 | 182.00 | 190.00 | 114.00 | 0.00 | 0.00% | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 460.00 | 172.10 | 179.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 470.00 | 163.30 | 169.55 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 475.00 | 158.35 | 164.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 480.00 | 152.00 | 158.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 485.00 | 148.45 | 153.80 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 490.00 | 143.35 | 150.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 495.00 | 137.05 | 143.85 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 500.00 | 132.05 | 138.85 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 505.00 | 127.05 | 133.85 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 510.00 | 122.10 | 128.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 515.00 | 118.50 | 123.80 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 520.00 | 113.50 | 118.75 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 525.00 | 108.50 | 113.85 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 530.00 | 103.50 | 108.80 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 535.00 | 97.45 | 103.90 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 540.00 | 92.45 | 98.65 | 63.50 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.99 | 0.00 | -0.08 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 545.00 | 87.50 | 93.65 | 80.88 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.99 | 0.00 | -0.11 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 550.00 | 83.75 | 88.60 | 55.95 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.99 | 0.00 | -0.13 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 555.00 | 78.00 | 84.00 | 50.80 | 0.00 | 0.00% | 0 | 8 | 0.51 | 0.99 | 0.00 | -0.14 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 560.00 | 72.65 | 79.00 | 43.53 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.98 | 0.00 | -0.15 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 565.00 | 68.15 | 74.35 | 59.65 | 0.00 | 0.00% | 0 | 25 | 0.41 | 0.98 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 570.00 | 62.80 | 69.35 | 46.37 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.97 | 0.00 | -0.18 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 575.00 | 57.95 | 64.00 | 42.98 | 0.00 | 0.00% | 0 | 24 | 0.41 | 0.96 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 580.00 | 53.05 | 60.00 | 56.97 | 0.00 | 0.00% | 0 | 53 | 0.42 | 0.95 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 585.00 | 48.75 | 53.25 | 42.12 | 0.00 | 0.00% | 0 | 9 | 0.33 | 0.93 | 0.00 | -0.23 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 590.00 | 44.35 | 48.65 | 38.17 | 0.00 | 0.00% | 0 | 92 | 0.32 | 0.92 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 595.00 | 39.65 | 43.95 | 33.77 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.90 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 600.00 | 35.95 | 39.00 | 31.60 | 0.00 | 0.00% | 0 | 97 | 0.31 | 0.87 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 602.50 | 34.10 | 37.45 | % | 0 | 0 | 0.21 | 0.86 | 0.01 | -0.31 | 1/21/2025 3:59:55 PM EST | |||
| 605.00 | 31.20 | 34.50 | 33.60 | 0.00 | 0.00% | 0 | 59 | 0.22 | 0.84 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 607.50 | 30.20 | 33.20 | % | 0 | 0 | 0.22 | 0.83 | 0.01 | -0.33 | 1/21/2025 3:59:55 PM EST | |||
| 610.00 | 28.30 | 30.30 | 21.19 | 0.00 | 0.00% | 0 | 57 | 0.22 | 0.81 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 612.50 | 26.65 | 28.90 | 16.55 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.79 | 0.01 | -0.35 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 615.00 | 24.00 | 27.90 | 24.50 | 0.00 | 0.00% | 0 | 18 | 0.23 | 0.76 | 0.01 | -0.36 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 617.50 | 22.80 | 25.30 | 21.18 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.74 | 0.01 | -0.37 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 620.00 | 19.85 | 22.95 | 22.00 | 0.00 | 0.00% | 0 | 100 | 0.23 | 0.71 | 0.01 | -0.38 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 622.50 | 18.00 | 22.80 | 13.00 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.68 | 0.01 | -0.39 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 625.00 | 17.65 | 19.00 | 18.37 | 0.00 | 0.00% | 0 | 629 | 0.22 | 0.66 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 627.50 | 14.75 | 17.95 | 9.65 | 0.00 | 0.00% | 0 | 3 | 0.22 | 0.62 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 630.00 | 14.70 | 15.80 | 15.28 | 0.00 | 0.00% | 0 | 36 | 0.22 | 0.59 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 632.50 | 11.80 | 15.80 | 10.63 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.56 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 635.00 | 12.00 | 13.05 | 12.25 | 0.00 | 0.00% | 0 | 26 | 0.22 | 0.53 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 637.50 | 10.20 | 12.10 | % | 0 | 0 | 0.21 | 0.49 | 0.01 | -0.40 | 1/21/2025 3:59:55 PM EST | |||
| 640.00 | 9.55 | 10.45 | 9.77 | 0.00 | 0.00% | 0 | 72 | 0.22 | 0.46 | 0.01 | -0.39 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 642.50 | 8.30 | 11.60 | 5.01 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.43 | 0.01 | -0.38 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 645.00 | 7.55 | 8.40 | 3.92 | 0.00 | 0.00% | 0 | 207 | 0.22 | 0.39 | 0.01 | -0.37 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 647.50 | 6.15 | 7.35 | 4.85 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.36 | 0.01 | -0.36 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 650.00 | 5.75 | 6.60 | 6.20 | 0.00 | 0.00% | 0 | 49 | 0.22 | 0.33 | 0.01 | -0.35 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 655.00 | 4.40 | 5.00 | 4.50 | 0.00 | 0.00% | 0 | 50 | 0.21 | 0.27 | 0.01 | -0.31 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 660.00 | 3.30 | 3.80 | 2.57 | 0.00 | 0.00% | 0 | 35 | 0.21 | 0.22 | 0.01 | -0.28 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 665.00 | 2.50 | 2.93 | 1.80 | 0.00 | 0.00% | 0 | 35 | 0.21 | 0.18 | 0.01 | -0.24 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 670.00 | 0.55 | 2.14 | 2.01 | 0.00 | 0.00% | 0 | 7 | 0.21 | 0.14 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 675.00 | 1.22 | 1.60 | 0.81 | 0.00 | 0.00% | 0 | 5 | 0.21 | 0.11 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 680.00 | 0.83 | 1.18 | % | 0 | 0 | 0.21 | 0.08 | 0.00 | -0.13 | 1/21/2025 3:59:55 PM EST | |||
| 685.00 | 0.57 | 0.86 | % | 0 | 0 | 0.22 | 0.06 | 0.00 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 690.00 | 0.41 | 0.64 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.22 | 0.04 | 0.00 | -0.08 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 695.00 | 0.27 | 0.42 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.22 | 0.03 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 700.00 | 0.15 | 0.37 | % | 0 | 0 | 0.22 | 0.02 | 0.00 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 705.00 | 0.08 | 0.82 | % | 0 | 0 | 0.24 | 0.02 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 710.00 | 0.05 | 0.20 | % | 0 | 0 | 0.22 | 0.01 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 715.00 | 0.03 | 0.80 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 720.00 | 0.02 | 0.79 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 730.00 | 0.00 | 0.78 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 740.00 | 0.00 | 0.77 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 750.00 | 0.00 | 0.76 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 760.00 | 0.00 | 0.76 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 770.00 | 0.00 | 0.75 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 780.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 790.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 800.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 810.00 | 0.00 | 0.75 | % | 0 | 0 | 0.57 | 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 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 330.00 | 0.00 | 0.76 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 340.00 | 0.00 | 0.76 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 350.00 | 0.00 | 0.76 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 0.77 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 0.77 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 0.77 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 0.77 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 400.00 | 0.00 | 0.34 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 410.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 19 | 0.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 420.00 | 0.00 | 0.76 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 430.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 440.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 450.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 460.00 | 0.00 | 0.97 | 0.46 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:55 PM EST |
| 470.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 475.00 | 0.00 | 0.98 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 480.00 | 0.00 | 0.97 | 0.95 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 485.00 | 0.00 | 0.99 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 490.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.63 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 495.00 | 0.01 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.49 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 500.00 | 0.00 | 0.78 | 0.50 | 0.00 | 0.00% | 0 | 22 | 0.49 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 505.00 | 0.00 | 4.80 | 0.23 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 510.00 | 0.03 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 24 | 0.42 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |
| 515.00 | 0.04 | 0.48 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 520.00 | 0.04 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 48 | 0.38 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 525.00 | 0.05 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 530.00 | 0.05 | 0.24 | 0.28 | 0.00 | 0.00% | 0 | 30 | 0.35 | 0.00 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 535.00 | 0.06 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.00 | 0.00 | -0.05 | 1/16/2025 | 1/21/2025 3:59:55 PM EST |
| 540.00 | 0.07 | 0.25 | 0.33 | 0.00 | 0.00% | 0 | 22 | 0.33 | -0.01 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 545.00 | 0.10 | 0.28 | 0.42 | 0.00 | 0.00% | 0 | 13 | 0.32 | -0.01 | 0.00 | -0.11 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 550.00 | 0.13 | 0.91 | 0.28 | 0.00 | 0.00% | 0 | 20 | 0.31 | -0.01 | 0.00 | -0.13 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 555.00 | 0.17 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 30 | 0.30 | -0.01 | 0.00 | -0.14 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 560.00 | 0.21 | 0.40 | 0.41 | 0.00 | 0.00% | 0 | 27 | 0.29 | -0.02 | 0.00 | -0.15 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 565.00 | 0.27 | 0.47 | 0.48 | 0.00 | 0.00% | 0 | 29 | 0.28 | -0.02 | 0.00 | -0.16 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 570.00 | 0.34 | 0.55 | 0.74 | 0.00 | 0.00% | 0 | 54 | 0.28 | -0.03 | 0.00 | -0.18 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 575.00 | 0.44 | 0.65 | 0.94 | 0.00 | 0.00% | 0 | 43 | 0.27 | -0.04 | 0.00 | -0.19 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 580.00 | 0.63 | 0.80 | 1.58 | 0.00 | 0.00% | 0 | 35 | 0.26 | -0.05 | 0.00 | -0.21 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 585.00 | 0.81 | 0.99 | 1.16 | 0.00 | 0.00% | 0 | 20 | 0.25 | -0.07 | 0.00 | -0.23 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 590.00 | 1.07 | 1.25 | 1.23 | 0.00 | 0.00% | 0 | 55 | 0.25 | -0.08 | 0.00 | -0.25 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 595.00 | 1.41 | 1.67 | 2.00 | 0.00 | 0.00% | 0 | 41 | 0.24 | -0.10 | 0.01 | -0.27 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 600.00 | 1.89 | 2.17 | 2.00 | 0.00 | 0.00% | 0 | 70 | 0.24 | -0.13 | 0.01 | -0.29 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 602.50 | 2.13 | 2.61 | % | 0 | 0 | 0.24 | -0.14 | 0.01 | -0.31 | 1/21/2025 3:59:55 PM EST | |||
| 605.00 | 2.34 | 2.84 | 3.76 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.16 | 0.01 | -0.32 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 607.50 | 2.74 | 4.75 | % | 0 | 0 | 0.25 | -0.17 | 0.01 | -0.33 | 1/21/2025 3:59:55 PM EST | |||
| 610.00 | 3.25 | 3.65 | 3.65 | 0.00 | 0.00% | 0 | 40 | 0.23 | -0.19 | 0.01 | -0.34 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 612.50 | 3.60 | 5.50 | % | 0 | 0 | 0.24 | -0.21 | 0.01 | -0.35 | 1/21/2025 3:59:55 PM EST | |||
| 615.00 | 4.20 | 4.70 | 5.50 | 0.00 | 0.00% | 0 | 56 | 0.23 | -0.24 | 0.01 | -0.36 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 617.50 | 4.80 | 5.30 | % | 0 | 0 | 0.23 | -0.26 | 0.01 | -0.37 | 1/21/2025 3:59:55 PM EST | |||
| 620.00 | 5.30 | 6.00 | 5.70 | 0.00 | 0.00% | 0 | 37 | 0.23 | -0.29 | 0.01 | -0.38 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 622.50 | 5.85 | 8.30 | 7.45 | 0.00 | 0.00% | 0 | 12 | 0.22 | -0.32 | 0.01 | -0.39 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 625.00 | 6.95 | 7.55 | 9.70 | 0.00 | 0.00% | 0 | 14 | 0.22 | -0.34 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 627.50 | 7.15 | 9.90 | % | 0 | 0 | 0.21 | -0.38 | 0.01 | -0.40 | 1/21/2025 3:59:55 PM EST | |||
| 630.00 | 8.75 | 9.65 | 9.25 | 0.00 | 0.00% | 0 | 8 | 0.22 | -0.41 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 632.50 | 9.40 | 10.75 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.44 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 635.00 | 10.85 | 11.80 | 13.45 | 0.00 | 0.00% | 0 | 9 | 0.22 | -0.47 | 0.01 | -0.40 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 637.50 | 11.10 | 13.70 | % | 0 | 0 | 0.21 | -0.51 | 0.01 | -0.40 | 1/21/2025 3:59:55 PM EST | |||
| 640.00 | 13.50 | 14.75 | 14.48 | 0.00 | 0.00% | 0 | 2 | 0.22 | -0.54 | 0.01 | -0.39 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 642.50 | 13.50 | 19.50 | % | 0 | 0 | 0.20 | -0.57 | 0.01 | -0.38 | 1/21/2025 3:59:55 PM EST | |||
| 645.00 | 16.25 | 17.80 | 23.45 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.61 | 0.01 | -0.37 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 647.50 | 17.70 | 19.95 | % | 0 | 0 | 0.22 | -0.64 | 0.01 | -0.36 | 1/21/2025 3:59:55 PM EST | |||
| 650.00 | 19.45 | 21.15 | % | 0 | 0 | 0.21 | -0.67 | 0.01 | -0.35 | 1/21/2025 3:59:55 PM EST | |||
| 655.00 | 22.90 | 25.10 | % | 0 | 0 | 0.21 | -0.73 | 0.01 | -0.31 | 1/21/2025 3:59:55 PM EST | |||
| 660.00 | 26.75 | 29.70 | % | 0 | 0 | 0.21 | -0.78 | 0.01 | -0.28 | 1/21/2025 3:59:55 PM EST | |||
| 665.00 | 30.65 | 33.35 | % | 0 | 0 | 0.28 | -0.82 | 0.01 | -0.24 | 1/21/2025 3:59:55 PM EST | |||
| 670.00 | 32.30 | 39.95 | % | 0 | 0 | 0.28 | -0.86 | 0.01 | -0.20 | 1/21/2025 3:59:55 PM EST | |||
| 675.00 | 39.30 | 44.55 | % | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.16 | 1/21/2025 3:59:55 PM EST | |||
| 680.00 | 43.00 | 49.25 | % | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.13 | 1/21/2025 3:59:55 PM EST | |||
| 685.00 | 48.40 | 53.60 | % | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.10 | 1/21/2025 3:59:55 PM EST | |||
| 690.00 | 52.45 | 59.00 | % | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.08 | 1/21/2025 3:59:55 PM EST | |||
| 695.00 | 56.10 | 62.80 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.06 | 1/21/2025 3:59:55 PM EST | |||
| 700.00 | 61.30 | 67.70 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.05 | 1/21/2025 3:59:55 PM EST | |||
| 705.00 | 67.55 | 72.75 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 710.00 | 71.05 | 79.15 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.03 | 1/21/2025 3:59:55 PM EST | |||
| 715.00 | 76.70 | 84.00 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:55 PM EST | |||
| 720.00 | 81.15 | 89.00 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 730.00 | 91.15 | 99.00 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 740.00 | 102.80 | 109.15 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 750.00 | 111.05 | 119.15 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 760.00 | 122.40 | 129.15 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 770.00 | 131.05 | 137.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 780.00 | 141.05 | 149.15 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 790.00 | 152.35 | 159.15 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 800.00 | 161.10 | 167.70 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 810.00 | 171.05 | 179.15 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |