Options Chain for GE VERNOVA INC COM (GEV) - $779.35 as of 2/6/2026 7:51:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 426.10 | 434.40 | 430.25 | % | 1.23 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 360.00 | 416.20 | 424.00 | 420.10 | % | 1.17 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 370.00 | 406.00 | 414.50 | 410.25 | % | 1.11 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 380.00 | 396.00 | 404.50 | 400.25 | % | 1.05 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 390.00 | 387.00 | 394.20 | 390.60 | % | 1.00 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 400.00 | 376.30 | 384.60 | 380.45 | % | 0.95 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 410.00 | 367.00 | 374.30 | 370.65 | % | 0.90 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 420.00 | 357.00 | 364.80 | 360.90 | % | 0.86 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 430.00 | 347.00 | 354.80 | 350.90 | % | 0.82 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 435.00 | 342.00 | 349.50 | 345.75 | % | 0.79 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 440.00 | 337.00 | 344.90 | 340.95 | % | 0.77 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 445.00 | 332.00 | 339.90 | 335.95 | % | 0.75 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 450.00 | 327.00 | 335.00 | 331.00 | % | 0.74 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 455.00 | 322.00 | 330.00 | 326.00 | % | 0.72 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 460.00 | 317.00 | 325.10 | 321.05 | % | 0.70 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.04 | 2/6/2026 3:59:33 PM EST | |||
| 465.00 | 312.00 | 320.10 | 316.05 | % | 0.68 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.05 | 2/6/2026 3:59:33 PM EST | |||
| 470.00 | 307.00 | 315.20 | 311.10 | % | 0.66 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 475.00 | 303.00 | 309.90 | 306.45 | % | 0.65 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 480.00 | 298.00 | 304.90 | 301.45 | % | 0.63 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 485.00 | 293.00 | 300.40 | 296.70 | % | 0.61 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 490.00 | 288.00 | 295.40 | 291.70 | % | 0.60 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.07 | 2/6/2026 3:59:33 PM EST | |||
| 495.00 | 283.00 | 290.50 | 286.75 | % | 0.58 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.07 | 2/6/2026 3:59:33 PM EST | |||
| 500.00 | 278.00 | 285.60 | 281.80 | % | 0.56 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.07 | 2/6/2026 3:59:33 PM EST | |||
| 505.00 | 273.00 | 280.70 | 276.85 | % | 0.55 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.08 | 2/6/2026 3:59:33 PM EST | |||
| 510.00 | 268.00 | 275.80 | 271.90 | % | 0.53 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.08 | 2/6/2026 3:59:33 PM EST | |||
| 515.00 | 263.00 | 270.90 | 266.95 | % | 0.52 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.09 | 2/6/2026 3:59:33 PM EST | |||
| 520.00 | 258.00 | 266.00 | 262.00 | % | 0.50 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.09 | 2/6/2026 3:59:33 PM EST | |||
| 525.00 | 253.00 | 261.10 | 257.05 | % | 0.49 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.10 | 2/6/2026 3:59:33 PM EST | |||
| 530.00 | 248.00 | 256.20 | 252.10 | % | 0.48 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.11 | 2/6/2026 3:59:33 PM EST | |||
| 535.00 | 243.00 | 251.30 | 247.15 | % | 0.46 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.12 | 2/6/2026 3:59:33 PM EST | |||
| 540.00 | 238.20 | 246.50 | 242.35 | % | 0.45 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.12 | 2/6/2026 3:59:33 PM EST | |||
| 545.00 | 234.00 | 239.50 | 236.75 | % | 0.43 | 0 | 0 | 0.82 | 0.98 | 0.00 | -0.12 | 2/6/2026 3:59:33 PM EST | |||
| 550.00 | 229.00 | 234.30 | 231.65 | % | 0.42 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.13 | 2/6/2026 3:59:33 PM EST | |||
| 555.00 | 224.00 | 230.20 | 227.10 | % | 0.41 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.15 | 2/6/2026 3:59:33 PM EST | |||
| 560.00 | 219.20 | 226.80 | 223.00 | % | 0.40 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.16 | 2/6/2026 3:59:33 PM EST | |||
| 565.00 | 214.40 | 222.30 | 218.35 | % | 0.39 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.17 | 2/6/2026 3:59:33 PM EST | |||
| 570.00 | 209.60 | 216.70 | 213.15 | % | 0.37 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.18 | 2/6/2026 3:59:33 PM EST | |||
| 575.00 | 204.80 | 212.50 | 208.65 | % | 0.36 | 0 | 0 | 0.74 | 0.96 | 0.00 | -0.19 | 2/6/2026 3:59:33 PM EST | |||
| 580.00 | 200.10 | 208.00 | 204.05 | 168.95 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.73 | 0.96 | 0.00 | -0.21 | 2/2/2026 | 2/6/2026 3:59:33 PM EST |
| 585.00 | 195.40 | 202.70 | 199.05 | % | 0.34 | 0 | 0 | 0.72 | 0.96 | 0.00 | -0.22 | 2/6/2026 3:59:33 PM EST | |||
| 590.00 | 190.60 | 196.00 | 193.30 | 158.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.56 | 0.95 | 0.00 | -0.23 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 595.00 | 185.90 | 192.40 | 189.15 | 154.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.57 | 0.95 | 0.00 | -0.25 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 600.00 | 181.30 | 186.00 | 183.65 | 170.15 | +19.85 | +13.21% | 0.31 | 3 | 4 | 0.50 | 0.94 | 0.00 | -0.26 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 605.00 | 176.60 | 183.40 | 180.00 | % | 0.30 | 0 | 0 | 0.58 | 0.94 | 0.00 | -0.28 | 2/6/2026 3:59:33 PM EST | |||
| 610.00 | 171.20 | 180.00 | 175.60 | % | 0.29 | 0 | 0 | 0.56 | 0.93 | 0.00 | -0.29 | 2/6/2026 3:59:33 PM EST | |||
| 615.00 | 167.40 | 175.00 | 171.20 | % | 0.28 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.31 | 2/6/2026 3:59:33 PM EST | |||
| 620.00 | 162.80 | 168.90 | 165.85 | % | 0.27 | 0 | 0 | 0.55 | 0.92 | 0.00 | -0.32 | 2/6/2026 3:59:33 PM EST | |||
| 625.00 | 158.30 | 163.20 | 160.75 | % | 0.26 | 0 | 0 | 0.55 | 0.91 | 0.00 | -0.34 | 2/6/2026 3:59:33 PM EST | |||
| 630.00 | 153.80 | 160.90 | 157.35 | % | 0.25 | 0 | 0 | 0.57 | 0.91 | 0.00 | -0.36 | 2/6/2026 3:59:33 PM EST | |||
| 635.00 | 149.00 | 155.90 | 152.45 | % | 0.24 | 0 | 0 | 0.56 | 0.90 | 0.00 | -0.38 | 2/6/2026 3:59:33 PM EST | |||
| 640.00 | 144.60 | 151.80 | 148.20 | % | 0.23 | 0 | 0 | 0.56 | 0.89 | 0.00 | -0.39 | 2/6/2026 3:59:33 PM EST | |||
| 645.00 | 140.20 | 146.70 | 143.45 | % | 0.22 | 0 | 0 | 0.53 | 0.89 | 0.00 | -0.41 | 2/6/2026 3:59:33 PM EST | |||
| 650.00 | 135.80 | 141.40 | 138.60 | 114.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.54 | 0.88 | 0.00 | -0.43 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 655.00 | 131.50 | 137.10 | 134.30 | % | 0.21 | 0 | 0 | 0.53 | 0.87 | 0.00 | -0.45 | 2/6/2026 3:59:33 PM EST | |||
| 660.00 | 127.20 | 133.90 | 130.55 | % | 0.20 | 0 | 0 | 0.53 | 0.86 | 0.00 | -0.46 | 2/6/2026 3:59:33 PM EST | |||
| 665.00 | 123.00 | 128.50 | 125.75 | % | 0.19 | 0 | 0 | 0.53 | 0.85 | 0.00 | -0.48 | 2/6/2026 3:59:33 PM EST | |||
| 670.00 | 118.80 | 124.50 | 121.65 | 116.35 | -4.66 | -3.86% | 0.18 | 1 | 1 | 0.53 | 0.84 | 0.00 | -0.50 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 675.00 | 114.70 | 120.30 | 117.50 | % | 0.17 | 0 | 0 | 0.53 | 0.83 | 0.00 | -0.51 | 2/6/2026 3:59:33 PM EST | |||
| 680.00 | 110.60 | 116.40 | 113.50 | % | 0.17 | 0 | 0 | 0.53 | 0.82 | 0.00 | -0.53 | 2/6/2026 3:59:33 PM EST | |||
| 685.00 | 106.60 | 112.30 | 109.45 | 100.75 | % | 0.16 | 1 | 0 | 0.52 | 0.81 | 0.00 | -0.54 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 690.00 | 102.50 | 108.50 | 105.50 | 75.44 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | 0.80 | 0.00 | -0.56 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 695.00 | 98.60 | 104.60 | 101.60 | 97.74 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.52 | 0.78 | 0.00 | -0.58 | 2/3/2026 | 2/6/2026 3:59:33 PM EST |
| 700.00 | 97.20 | 102.60 | 99.90 | 97.00 | -3.06 | -3.06% | 0.14 | 4 | 6 | 0.55 | 0.77 | 0.00 | -0.59 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 705.00 | 90.40 | 97.00 | 93.70 | % | 0.13 | 0 | 0 | 0.51 | 0.76 | 0.00 | -0.60 | 2/6/2026 3:59:33 PM EST | |||
| 710.00 | 87.20 | 93.00 | 90.10 | 64.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.51 | 0.75 | 0.00 | -0.62 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 715.00 | 84.30 | 89.70 | 87.00 | 59.96 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.51 | 0.73 | 0.00 | -0.63 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 720.00 | 79.90 | 85.80 | 82.85 | 77.51 | +20.36 | +35.63% | 0.12 | 3 | 8 | 0.51 | 0.72 | 0.00 | -0.64 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 725.00 | 76.30 | 82.70 | 79.50 | 77.20 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.50 | 0.71 | 0.00 | -0.65 | 2/3/2026 | 2/6/2026 3:59:33 PM EST |
| 730.00 | 73.30 | 79.30 | 76.30 | 72.04 | +17.04 | +30.99% | 0.10 | 4 | 5 | 0.50 | 0.69 | 0.00 | -0.66 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 735.00 | 69.40 | 75.50 | 72.45 | 67.57 | +18.37 | +37.34% | 0.10 | 1 | 4 | 0.50 | 0.68 | 0.00 | -0.67 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 740.00 | 66.80 | 72.20 | 69.50 | 48.60 | 0.00 | 0.00% | 0.09 | 0 | 77 | 0.50 | 0.66 | 0.00 | -0.68 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 745.00 | 62.90 | 69.00 | 65.95 | 58.48 | +13.98 | +31.42% | 0.09 | 1 | 11 | 0.49 | 0.65 | 0.00 | -0.68 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 750.00 | 59.80 | 65.40 | 62.60 | 62.28 | +19.88 | +46.89% | 0.08 | 16 | 92 | 0.49 | 0.63 | 0.00 | -0.69 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 755.00 | 56.70 | 63.50 | 60.10 | 55.51 | +15.91 | +40.18% | 0.08 | 1 | 6 | 0.49 | 0.61 | 0.00 | -0.69 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 760.00 | 54.30 | 60.60 | 57.45 | 50.10 | +12.10 | +31.85% | 0.08 | 10 | 13 | 0.49 | 0.60 | 0.00 | -0.69 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 765.00 | 51.20 | 56.90 | 54.05 | 47.60 | +13.10 | +37.98% | 0.07 | 6 | 17 | 0.48 | 0.58 | 0.00 | -0.70 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 770.00 | 50.30 | 54.10 | 52.20 | 43.69 | +9.20 | +26.68% | 0.07 | 6 | 8 | 0.49 | 0.57 | 0.00 | -0.70 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 775.00 | 48.50 | 51.80 | 50.15 | 42.70 | % | 0.06 | 1 | 0 | 0.50 | 0.55 | 0.00 | -0.70 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 780.00 | 46.00 | 48.00 | 47.00 | 45.62 | +18.17 | +66.20% | 0.06 | 9 | 5 | 0.49 | 0.53 | 0.00 | -0.70 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 785.00 | 43.60 | 47.50 | 45.55 | 40.00 | +15.60 | +63.94% | 0.06 | 10 | 1 | 0.50 | 0.51 | 0.00 | -0.69 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 790.00 | 41.20 | 43.80 | 42.50 | 40.82 | +14.22 | +53.46% | 0.05 | 9 | 4 | 0.49 | 0.50 | 0.00 | -0.69 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 800.00 | 36.90 | 39.40 | 38.15 | 33.40 | +4.58 | +15.90% | 0.05 | 4 | 4 | 0.48 | 0.46 | 0.00 | -0.68 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 810.00 | 29.20 | 34.70 | 31.95 | 29.08 | +2.68 | +10.16% | 0.04 | 1 | 13 | 0.46 | 0.43 | 0.00 | -0.66 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 820.00 | 26.20 | 31.90 | 29.05 | 26.53 | +3.23 | +13.87% | 0.04 | 5 | 11 | 0.47 | 0.39 | 0.00 | -0.64 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 830.00 | 22.30 | 28.60 | 25.45 | 20.33 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.46 | 0.36 | 0.00 | -0.62 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 840.00 | 19.90 | 24.60 | 22.25 | 14.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.46 | 0.33 | 0.00 | -0.59 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 850.00 | 16.00 | 23.00 | 19.50 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.46 | 0.30 | 0.00 | -0.57 | 1/30/2026 | 2/6/2026 3:59:33 PM EST |
| 860.00 | 14.90 | 18.80 | 16.85 | % | 0.02 | 0 | 0 | 0.45 | 0.27 | 0.00 | -0.53 | 2/6/2026 3:59:33 PM EST | |||
| 870.00 | 11.90 | 16.90 | 14.40 | 12.60 | % | 0.02 | 1 | 0 | 0.45 | 0.24 | 0.00 | -0.50 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 880.00 | 11.00 | 14.50 | 12.75 | 10.53 | +3.43 | +48.31% | 0.01 | 1 | 3 | 0.45 | 0.22 | 0.00 | -0.47 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 890.00 | 9.00 | 12.80 | 10.90 | 10.29 | % | 0.01 | 4 | 0 | 0.45 | 0.19 | 0.00 | -0.44 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 900.00 | 7.50 | 11.00 | 9.25 | 8.86 | +2.17 | +32.44% | 0.01 | 4 | 6 | 0.45 | 0.17 | 0.00 | -0.40 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 910.00 | 6.00 | 10.20 | 8.10 | 8.80 | +3.80 | +76.00% | 0.01 | 1 | 11 | 0.45 | 0.15 | 0.00 | -0.37 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 920.00 | 5.80 | 8.50 | 7.15 | 6.88 | +0.88 | +14.67% | 0.01 | 1 | 2 | 0.45 | 0.13 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 930.00 | 3.70 | 8.40 | 6.05 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.45 | 0.12 | 0.00 | -0.31 | 2/3/2026 | 2/6/2026 3:59:33 PM EST |
| 940.00 | 1.75 | 8.50 | 5.13 | 4.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.10 | 0.00 | -0.28 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 950.00 | 0.80 | 8.20 | 4.50 | % | 0.00 | 0 | 0 | 0.43 | 0.09 | 0.00 | -0.25 | 2/6/2026 3:59:33 PM EST | |||
| 960.00 | 0.50 | 8.80 | 4.65 | % | 0.00 | 0 | 0 | 0.44 | 0.08 | 0.00 | -0.22 | 2/6/2026 3:59:33 PM EST | |||
| 970.00 | 0.60 | 5.00 | 2.80 | 3.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.07 | 0.00 | -0.20 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 980.00 | 0.40 | 7.80 | 4.10 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.06 | 0.00 | -0.18 | 2/3/2026 | 2/6/2026 3:59:33 PM EST |
| 990.00 | 0.05 | 7.40 | 3.73 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.46 | 0.05 | 0.00 | -0.16 | 2/4/2026 | 2/6/2026 3:59:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 420.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 430.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 435.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 440.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 445.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 450.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 455.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 460.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.04 | 2/6/2026 3:59:33 PM EST | |||
| 465.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.05 | 2/6/2026 3:59:33 PM EST | |||
| 470.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 475.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 480.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 485.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 490.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.07 | 2/6/2026 3:59:33 PM EST | |||
| 495.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.07 | 2/6/2026 3:59:33 PM EST | |||
| 500.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 206 | 0.94 | 0.00 | 0.00 | -0.07 | 2/2/2026 | 2/6/2026 3:59:33 PM EST |
| 505.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.08 | 2/6/2026 3:59:33 PM EST | |||
| 510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.08 | 2/6/2026 3:59:33 PM EST | |||
| 515.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.09 | 2/6/2026 3:59:33 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.09 | 2/6/2026 3:59:33 PM EST | |||
| 525.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.10 | 2/6/2026 3:59:33 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | -0.01 | 0.00 | -0.11 | 2/6/2026 3:59:33 PM EST | |||
| 535.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.12 | 2/6/2026 3:59:33 PM EST | |||
| 540.00 | 0.00 | 4.80 | 2.40 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.80 | -0.01 | 0.00 | -0.12 | 2/3/2026 | 2/6/2026 3:59:33 PM EST |
| 545.00 | 0.05 | 3.50 | 1.78 | 1.82 | -3.15 | -63.38% | 0.00 | 4 | 4 | 0.57 | -0.02 | 0.00 | -0.12 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 550.00 | 0.35 | 2.25 | 1.30 | 2.20 | -3.04 | -58.02% | 0.00 | 2 | 5 | 0.57 | -0.02 | 0.00 | -0.13 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 555.00 | 0.00 | 4.50 | 2.25 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.74 | -0.02 | 0.00 | -0.15 | 2/2/2026 | 2/6/2026 3:59:33 PM EST |
| 560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | -0.02 | 0.00 | -0.16 | 2/6/2026 3:59:33 PM EST | |||
| 565.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.72 | -0.03 | 0.00 | -0.17 | 2/6/2026 3:59:33 PM EST | |||
| 570.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.18 | 2/6/2026 3:59:33 PM EST | |||
| 575.00 | 0.05 | 4.80 | 2.43 | 7.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | -0.04 | 0.00 | -0.19 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 580.00 | 0.05 | 4.80 | 2.43 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | -0.04 | 0.00 | -0.21 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 585.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.53 | -0.04 | 0.00 | -0.22 | 2/6/2026 3:59:33 PM EST | |||
| 590.00 | 1.00 | 5.00 | 3.00 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | -0.05 | 0.00 | -0.23 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 595.00 | 1.20 | 7.20 | 4.20 | 8.33 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.58 | -0.05 | 0.00 | -0.25 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 600.00 | 1.70 | 5.90 | 3.80 | 7.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.06 | 0.00 | -0.26 | 1/30/2026 | 2/6/2026 3:59:33 PM EST |
| 605.00 | 2.20 | 7.40 | 4.80 | 5.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.06 | 0.00 | -0.28 | 2/2/2026 | 2/6/2026 3:59:33 PM EST |
| 610.00 | 2.80 | 9.10 | 5.95 | 5.68 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.60 | -0.07 | 0.00 | -0.29 | 2/2/2026 | 2/6/2026 3:59:33 PM EST |
| 615.00 | 2.40 | 8.00 | 5.20 | 6.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.07 | 0.00 | -0.31 | 2/2/2026 | 2/6/2026 3:59:33 PM EST |
| 620.00 | 4.00 | 7.50 | 5.75 | 6.99 | -3.31 | -32.14% | 0.01 | 15 | 7 | 0.57 | -0.08 | 0.00 | -0.32 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 625.00 | 4.10 | 7.50 | 5.80 | 6.00 | -6.72 | -52.83% | 0.01 | 7 | 8 | 0.56 | -0.09 | 0.00 | -0.34 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 630.00 | 4.60 | 10.60 | 7.60 | 8.09 | +1.79 | +28.42% | 0.01 | 5 | 5 | 0.58 | -0.09 | 0.00 | -0.36 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 635.00 | 5.40 | 10.10 | 7.75 | 13.42 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.57 | -0.10 | 0.00 | -0.38 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 640.00 | 6.00 | 10.70 | 8.35 | 9.50 | -8.95 | -48.51% | 0.01 | 10 | 1 | 0.57 | -0.11 | 0.00 | -0.39 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 645.00 | 6.40 | 11.40 | 8.90 | % | 0.01 | 0 | 0 | 0.57 | -0.11 | 0.00 | -0.41 | 2/6/2026 3:59:33 PM EST | |||
| 650.00 | 7.00 | 11.50 | 9.25 | 9.10 | -9.37 | -50.74% | 0.01 | 7 | 8 | 0.56 | -0.12 | 0.00 | -0.43 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 655.00 | 7.00 | 12.60 | 9.80 | % | 0.01 | 0 | 0 | 0.55 | -0.13 | 0.00 | -0.45 | 2/6/2026 3:59:33 PM EST | |||
| 660.00 | 6.00 | 13.90 | 9.95 | 14.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.53 | -0.14 | 0.00 | -0.46 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 665.00 | 7.50 | 14.30 | 10.90 | 19.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.15 | 0.00 | -0.48 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 670.00 | 9.90 | 14.30 | 12.10 | 12.83 | -7.62 | -37.27% | 0.02 | 5 | 5 | 0.54 | -0.16 | 0.00 | -0.50 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 675.00 | 10.60 | 16.00 | 13.30 | % | 0.02 | 0 | 0 | 0.55 | -0.17 | 0.00 | -0.51 | 2/6/2026 3:59:33 PM EST | |||
| 680.00 | 11.50 | 16.30 | 13.90 | 14.73 | -11.34 | -43.50% | 0.02 | 2 | 4 | 0.54 | -0.18 | 0.00 | -0.53 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 685.00 | 12.80 | 18.00 | 15.40 | 18.70 | +0.20 | +1.09% | 0.02 | 18 | 19 | 0.54 | -0.19 | 0.00 | -0.54 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 690.00 | 12.40 | 19.80 | 16.10 | 19.99 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.53 | -0.20 | 0.00 | -0.56 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 695.00 | 14.30 | 20.10 | 17.20 | 22.00 | -3.70 | -14.40% | 0.02 | 1 | 1 | 0.53 | -0.22 | 0.00 | -0.58 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 700.00 | 16.00 | 20.00 | 18.00 | 25.00 | -3.26 | -11.54% | 0.03 | 1 | 5 | 0.52 | -0.23 | 0.00 | -0.59 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 705.00 | 17.20 | 22.50 | 19.85 | 24.15 | -12.65 | -34.38% | 0.03 | 18 | 20 | 0.53 | -0.24 | 0.00 | -0.60 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 710.00 | 18.60 | 23.50 | 21.05 | 46.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.53 | -0.25 | 0.00 | -0.62 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 715.00 | 19.80 | 25.20 | 22.50 | 41.13 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.52 | -0.27 | 0.00 | -0.63 | 1/30/2026 | 2/6/2026 3:59:33 PM EST |
| 720.00 | 21.30 | 26.10 | 23.70 | 40.80 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.52 | -0.28 | 0.00 | -0.64 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 725.00 | 21.80 | 28.10 | 24.95 | 44.50 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.51 | -0.29 | 0.00 | -0.65 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 730.00 | 23.10 | 29.70 | 26.40 | 47.60 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.51 | -0.31 | 0.00 | -0.66 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 735.00 | 25.80 | 31.50 | 28.65 | 30.00 | -17.50 | -36.85% | 0.04 | 2 | 13 | 0.51 | -0.32 | 0.00 | -0.67 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 740.00 | 26.40 | 33.30 | 29.85 | 34.82 | -17.48 | -33.43% | 0.04 | 1 | 98 | 0.51 | -0.34 | 0.00 | -0.68 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 745.00 | 28.20 | 33.90 | 31.05 | 56.10 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.50 | -0.35 | 0.00 | -0.68 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 750.00 | 30.60 | 36.40 | 33.50 | 40.80 | -15.20 | -27.15% | 0.04 | 5 | 10 | 0.50 | -0.37 | 0.00 | -0.69 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 755.00 | 32.10 | 38.70 | 35.40 | 42.40 | -18.70 | -30.61% | 0.05 | 4 | 14 | 0.50 | -0.39 | 0.00 | -0.69 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 760.00 | 35.20 | 40.20 | 37.70 | 42.56 | -21.64 | -33.71% | 0.05 | 7 | 8 | 0.50 | -0.40 | 0.00 | -0.69 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 765.00 | 36.80 | 42.80 | 39.80 | 47.10 | -7.00 | -12.94% | 0.05 | 2 | 0 | 0.49 | -0.42 | 0.00 | -0.70 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 770.00 | 38.40 | 44.40 | 41.40 | 49.80 | -10.87 | -17.92% | 0.05 | 5 | 0 | 0.49 | -0.43 | 0.00 | -0.70 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 775.00 | 41.20 | 47.50 | 44.35 | 47.30 | % | 0.06 | 7 | 0 | 0.49 | -0.45 | 0.00 | -0.70 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 780.00 | 44.20 | 50.00 | 47.10 | % | 0.06 | 0 | 0 | 0.49 | -0.47 | 0.00 | -0.70 | 2/6/2026 3:59:33 PM EST | |||
| 785.00 | 45.80 | 52.10 | 48.95 | 57.60 | % | 0.06 | 1 | 0 | 0.48 | -0.49 | 0.00 | -0.69 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 790.00 | 48.60 | 54.90 | 51.75 | 54.70 | +7.58 | +16.09% | 0.07 | 1 | 3 | 0.48 | -0.50 | 0.00 | -0.69 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 800.00 | 54.40 | 60.00 | 57.20 | 54.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | -0.54 | 0.00 | -0.68 | 2/3/2026 | 2/6/2026 3:59:33 PM EST |
| 810.00 | 59.40 | 65.60 | 62.50 | % | 0.08 | 0 | 0 | 0.47 | -0.57 | 0.00 | -0.66 | 2/6/2026 3:59:33 PM EST | |||
| 820.00 | 65.50 | 72.30 | 68.90 | 91.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.47 | -0.61 | 0.00 | -0.64 | 2/4/2026 | 2/6/2026 3:59:33 PM EST |
| 830.00 | 72.30 | 78.80 | 75.55 | % | 0.09 | 0 | 0 | 0.47 | -0.64 | 0.00 | -0.62 | 2/6/2026 3:59:33 PM EST | |||
| 840.00 | 78.30 | 85.80 | 82.05 | % | 0.10 | 0 | 0 | 0.47 | -0.67 | 0.00 | -0.59 | 2/6/2026 3:59:33 PM EST | |||
| 850.00 | 85.40 | 91.70 | 88.55 | % | 0.10 | 0 | 0 | 0.47 | -0.70 | 0.00 | -0.57 | 2/6/2026 3:59:33 PM EST | |||
| 860.00 | 94.60 | 99.20 | 96.90 | % | 0.11 | 0 | 0 | 0.46 | -0.73 | 0.00 | -0.53 | 2/6/2026 3:59:33 PM EST | |||
| 870.00 | 101.80 | 108.20 | 105.00 | % | 0.12 | 0 | 0 | 0.46 | -0.76 | 0.00 | -0.50 | 2/6/2026 3:59:33 PM EST | |||
| 880.00 | 110.00 | 116.00 | 113.00 | % | 0.13 | 0 | 0 | 0.46 | -0.78 | 0.00 | -0.47 | 2/6/2026 3:59:33 PM EST | |||
| 890.00 | 118.50 | 124.50 | 121.50 | % | 0.14 | 0 | 0 | 0.46 | -0.81 | 0.00 | -0.44 | 2/6/2026 3:59:33 PM EST | |||
| 900.00 | 125.30 | 133.10 | 129.20 | % | 0.14 | 0 | 0 | 0.47 | -0.83 | 0.00 | -0.40 | 2/6/2026 3:59:33 PM EST | |||
| 910.00 | 134.20 | 141.80 | 138.00 | % | 0.15 | 0 | 0 | 0.47 | -0.85 | 0.00 | -0.37 | 2/6/2026 3:59:33 PM EST | |||
| 920.00 | 142.90 | 150.80 | 146.85 | % | 0.16 | 0 | 0 | 0.48 | -0.87 | 0.00 | -0.34 | 2/6/2026 3:59:33 PM EST | |||
| 930.00 | 153.30 | 159.50 | 156.40 | % | 0.17 | 0 | 0 | 0.46 | -0.88 | 0.00 | -0.31 | 2/6/2026 3:59:33 PM EST | |||
| 940.00 | 161.30 | 168.70 | 165.00 | % | 0.18 | 0 | 0 | 0.43 | -0.90 | 0.00 | -0.28 | 2/6/2026 3:59:33 PM EST | |||
| 950.00 | 170.40 | 178.00 | 174.20 | % | 0.18 | 0 | 0 | 0.57 | -0.91 | 0.00 | -0.25 | 2/6/2026 3:59:33 PM EST | |||
| 960.00 | 180.50 | 187.50 | 184.00 | % | 0.19 | 0 | 0 | 0.58 | -0.92 | 0.00 | -0.22 | 2/6/2026 3:59:33 PM EST | |||
| 970.00 | 189.40 | 197.00 | 193.20 | % | 0.20 | 0 | 0 | 0.58 | -0.93 | 0.00 | -0.20 | 2/6/2026 3:59:33 PM EST | |||
| 980.00 | 199.10 | 206.60 | 202.85 | % | 0.21 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.18 | 2/6/2026 3:59:33 PM EST | |||
| 990.00 | 208.90 | 216.40 | 212.65 | % | 0.21 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.16 | 2/6/2026 3:59:33 PM EST |