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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 417.00 | 424.90 | 420.95 | % | 1.17 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:33 PM EST | |||
| 370.00 | 407.00 | 415.00 | 411.00 | % | 1.11 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 380.00 | 397.00 | 405.30 | 401.15 | % | 1.06 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 390.00 | 388.00 | 395.40 | 391.70 | % | 1.00 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 400.00 | 377.20 | 385.50 | 381.35 | % | 0.95 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 410.00 | 368.00 | 375.20 | 371.60 | % | 0.91 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.04 | 2/6/2026 3:59:33 PM EST | |||
| 420.00 | 358.00 | 365.30 | 361.65 | % | 0.86 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.05 | 2/6/2026 3:59:33 PM EST | |||
| 430.00 | 348.00 | 355.80 | 351.90 | % | 0.82 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.05 | 2/6/2026 3:59:33 PM EST | |||
| 435.00 | 343.00 | 350.60 | 346.80 | % | 0.80 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 440.00 | 338.00 | 345.90 | 341.95 | % | 0.78 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 445.00 | 333.00 | 341.00 | 337.00 | % | 0.76 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 450.00 | 328.00 | 335.70 | 331.85 | % | 0.74 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 455.00 | 323.00 | 331.10 | 327.05 | % | 0.72 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 460.00 | 318.00 | 326.20 | 322.10 | % | 0.70 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.08 | 2/6/2026 3:59:33 PM EST | |||
| 465.00 | 313.00 | 321.30 | 317.15 | % | 0.68 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.08 | 2/6/2026 3:59:33 PM EST | |||
| 470.00 | 309.00 | 316.40 | 312.70 | % | 0.67 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.08 | 2/6/2026 3:59:33 PM EST | |||
| 475.00 | 304.00 | 311.50 | 307.75 | % | 0.65 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.09 | 2/6/2026 3:59:33 PM EST | |||
| 480.00 | 299.00 | 306.60 | 302.80 | % | 0.63 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.09 | 2/6/2026 3:59:33 PM EST | |||
| 485.00 | 294.00 | 301.70 | 297.85 | % | 0.61 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.10 | 2/6/2026 3:59:33 PM EST | |||
| 490.00 | 289.00 | 296.80 | 292.90 | % | 0.60 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.10 | 2/6/2026 3:59:33 PM EST | |||
| 495.00 | 284.00 | 291.70 | 287.85 | % | 0.58 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.11 | 2/6/2026 3:59:33 PM EST | |||
| 500.00 | 279.00 | 287.10 | 283.05 | % | 0.57 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.12 | 2/6/2026 3:59:33 PM EST | |||
| 505.00 | 274.30 | 281.70 | 278.00 | % | 0.55 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.12 | 2/6/2026 3:59:33 PM EST | |||
| 510.00 | 270.00 | 276.20 | 273.10 | % | 0.54 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.13 | 2/6/2026 3:59:33 PM EST | |||
| 515.00 | 265.00 | 271.80 | 268.40 | % | 0.52 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.14 | 2/6/2026 3:59:33 PM EST | |||
| 520.00 | 260.00 | 267.30 | 263.65 | % | 0.51 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.15 | 2/6/2026 3:59:33 PM EST | |||
| 525.00 | 255.00 | 262.50 | 258.75 | % | 0.49 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.15 | 2/6/2026 3:59:33 PM EST | |||
| 530.00 | 250.20 | 257.70 | 253.95 | % | 0.48 | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.16 | 2/6/2026 3:59:33 PM EST | |||
| 535.00 | 245.40 | 252.90 | 249.15 | % | 0.47 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.17 | 2/6/2026 3:59:33 PM EST | |||
| 540.00 | 241.00 | 248.10 | 244.55 | % | 0.45 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.18 | 2/6/2026 3:59:33 PM EST | |||
| 545.00 | 236.00 | 243.40 | 239.70 | % | 0.44 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.19 | 2/6/2026 3:59:33 PM EST | |||
| 550.00 | 231.20 | 238.70 | 234.95 | % | 0.43 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.20 | 2/6/2026 3:59:33 PM EST | |||
| 555.00 | 226.50 | 234.00 | 230.25 | % | 0.41 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.21 | 2/6/2026 3:59:33 PM EST | |||
| 560.00 | 221.80 | 229.30 | 225.55 | % | 0.40 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.22 | 2/6/2026 3:59:33 PM EST | |||
| 565.00 | 217.10 | 223.40 | 220.25 | % | 0.39 | 0 | 0 | 0.68 | 0.95 | 0.00 | -0.23 | 2/6/2026 3:59:33 PM EST | |||
| 570.00 | 212.50 | 218.50 | 215.50 | % | 0.38 | 0 | 0 | 0.55 | 0.95 | 0.00 | -0.24 | 2/6/2026 3:59:33 PM EST | |||
| 575.00 | 207.80 | 213.90 | 210.85 | % | 0.37 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.25 | 2/6/2026 3:59:33 PM EST | |||
| 580.00 | 203.20 | 209.50 | 206.35 | % | 0.36 | 0 | 0 | 0.53 | 0.94 | 0.00 | -0.26 | 2/6/2026 3:59:33 PM EST | |||
| 585.00 | 198.60 | 206.10 | 202.35 | % | 0.35 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.27 | 2/6/2026 3:59:33 PM EST | |||
| 590.00 | 194.10 | 201.60 | 197.85 | % | 0.34 | 0 | 0 | 0.57 | 0.93 | 0.00 | -0.28 | 2/6/2026 3:59:33 PM EST | |||
| 595.00 | 189.60 | 197.00 | 193.30 | % | 0.32 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.29 | 2/6/2026 3:59:33 PM EST | |||
| 600.00 | 185.10 | 192.60 | 188.85 | % | 0.31 | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.31 | 2/6/2026 3:59:33 PM EST | |||
| 605.00 | 180.60 | 188.10 | 184.35 | % | 0.30 | 0 | 0 | 0.57 | 0.91 | 0.00 | -0.32 | 2/6/2026 3:59:33 PM EST | |||
| 610.00 | 176.20 | 183.60 | 179.90 | % | 0.29 | 0 | 0 | 0.56 | 0.91 | 0.00 | -0.33 | 2/6/2026 3:59:33 PM EST | |||
| 615.00 | 171.70 | 179.20 | 175.45 | % | 0.29 | 0 | 0 | 0.56 | 0.90 | 0.00 | -0.35 | 2/6/2026 3:59:33 PM EST | |||
| 620.00 | 167.40 | 174.90 | 171.15 | % | 0.28 | 0 | 0 | 0.56 | 0.89 | 0.00 | -0.36 | 2/6/2026 3:59:33 PM EST | |||
| 625.00 | 163.00 | 170.50 | 166.75 | % | 0.27 | 0 | 0 | 0.56 | 0.89 | 0.00 | -0.37 | 2/6/2026 3:59:33 PM EST | |||
| 630.00 | 159.00 | 166.30 | 162.65 | % | 0.26 | 0 | 0 | 0.56 | 0.88 | 0.00 | -0.38 | 2/6/2026 3:59:33 PM EST | |||
| 635.00 | 154.50 | 161.00 | 157.75 | % | 0.25 | 0 | 0 | 0.55 | 0.87 | 0.00 | -0.39 | 2/6/2026 3:59:33 PM EST | |||
| 640.00 | 150.20 | 157.80 | 154.00 | % | 0.24 | 0 | 0 | 0.55 | 0.86 | 0.00 | -0.41 | 2/6/2026 3:59:33 PM EST | |||
| 645.00 | 146.00 | 153.60 | 149.80 | % | 0.23 | 0 | 0 | 0.55 | 0.86 | 0.00 | -0.42 | 2/6/2026 3:59:33 PM EST | |||
| 650.00 | 141.60 | 146.90 | 144.25 | % | 0.22 | 0 | 0 | 0.53 | 0.85 | 0.00 | -0.43 | 2/6/2026 3:59:33 PM EST | |||
| 655.00 | 137.50 | 145.30 | 141.40 | % | 0.22 | 0 | 0 | 0.55 | 0.84 | 0.00 | -0.44 | 2/6/2026 3:59:33 PM EST | |||
| 660.00 | 133.40 | 140.30 | 136.85 | % | 0.21 | 0 | 0 | 0.54 | 0.83 | 0.00 | -0.45 | 2/6/2026 3:59:33 PM EST | |||
| 665.00 | 129.70 | 137.20 | 133.45 | % | 0.20 | 0 | 0 | 0.54 | 0.82 | 0.00 | -0.47 | 2/6/2026 3:59:33 PM EST | |||
| 670.00 | 125.70 | 131.00 | 128.35 | 123.50 | % | 0.19 | 1 | 0 | 0.52 | 0.81 | 0.00 | -0.48 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 675.00 | 121.80 | 129.40 | 125.60 | 120.62 | % | 0.19 | 2 | 0 | 0.54 | 0.80 | 0.00 | -0.49 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 680.00 | 117.90 | 125.50 | 121.70 | % | 0.18 | 0 | 0 | 0.53 | 0.79 | 0.00 | -0.50 | 2/6/2026 3:59:33 PM EST | |||
| 685.00 | 114.10 | 121.60 | 117.85 | % | 0.17 | 0 | 0 | 0.53 | 0.78 | 0.00 | -0.51 | 2/6/2026 3:59:33 PM EST | |||
| 690.00 | 110.10 | 117.10 | 113.60 | % | 0.16 | 0 | 0 | 0.52 | 0.77 | 0.00 | -0.52 | 2/6/2026 3:59:33 PM EST | |||
| 695.00 | 106.30 | 112.00 | 109.15 | % | 0.16 | 0 | 0 | 0.51 | 0.76 | 0.00 | -0.53 | 2/6/2026 3:59:33 PM EST | |||
| 700.00 | 102.90 | 108.40 | 105.65 | 97.60 | % | 0.15 | 1 | 0 | 0.51 | 0.75 | 0.00 | -0.54 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 705.00 | 99.10 | 104.80 | 101.95 | % | 0.14 | 0 | 0 | 0.51 | 0.74 | 0.00 | -0.55 | 2/6/2026 3:59:33 PM EST | |||
| 710.00 | 95.50 | 101.30 | 98.40 | 90.00 | % | 0.14 | 1 | 0 | 0.51 | 0.73 | 0.00 | -0.55 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 715.00 | 92.00 | 97.80 | 94.90 | % | 0.13 | 0 | 0 | 0.50 | 0.72 | 0.00 | -0.56 | 2/6/2026 3:59:33 PM EST | |||
| 720.00 | 87.90 | 96.60 | 92.25 | % | 0.13 | 0 | 0 | 0.51 | 0.70 | 0.00 | -0.57 | 2/6/2026 3:59:33 PM EST | |||
| 725.00 | 85.30 | 92.50 | 88.90 | 64.15 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.51 | 0.69 | 0.00 | -0.57 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 730.00 | 82.10 | 87.30 | 84.70 | 83.50 | +22.14 | +36.09% | 0.12 | 2 | 3 | 0.50 | 0.68 | 0.00 | -0.58 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 735.00 | 78.90 | 84.10 | 81.50 | 80.80 | +19.05 | +30.85% | 0.11 | 3 | 3 | 0.50 | 0.67 | 0.00 | -0.58 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 740.00 | 75.30 | 83.20 | 79.25 | % | 0.11 | 0 | 0 | 0.50 | 0.65 | 0.00 | -0.59 | 2/6/2026 3:59:33 PM EST | |||
| 745.00 | 72.40 | 80.10 | 76.25 | 56.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.50 | 0.64 | 0.00 | -0.59 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 750.00 | 69.10 | 77.00 | 73.05 | % | 0.10 | 0 | 0 | 0.50 | 0.63 | 0.00 | -0.60 | 2/6/2026 3:59:33 PM EST | |||
| 755.00 | 66.40 | 72.30 | 69.35 | 62.25 | % | 0.09 | 1 | 0 | 0.49 | 0.61 | 0.00 | -0.60 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 760.00 | 63.80 | 70.60 | 67.20 | 63.21 | % | 0.09 | 2 | 0 | 0.49 | 0.60 | 0.00 | -0.60 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 765.00 | 60.40 | 68.50 | 64.45 | 54.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.49 | 0.58 | 0.00 | -0.60 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 770.00 | 57.90 | 64.10 | 61.00 | 60.10 | % | 0.08 | 2 | 0 | 0.48 | 0.57 | 0.00 | -0.60 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 775.00 | 55.30 | 62.40 | 58.85 | 56.94 | % | 0.08 | 1 | 0 | 0.49 | 0.56 | 0.00 | -0.60 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 780.00 | 53.00 | 58.80 | 55.90 | 51.00 | +11.80 | +30.11% | 0.07 | 12 | 5 | 0.48 | 0.54 | 0.00 | -0.60 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 785.00 | 50.10 | 58.20 | 54.15 | % | 0.07 | 0 | 0 | 0.49 | 0.53 | 0.00 | -0.60 | 2/6/2026 3:59:33 PM EST | |||
| 790.00 | 47.80 | 55.70 | 51.75 | 40.70 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.49 | 0.51 | 0.00 | -0.59 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 800.00 | 43.10 | 49.50 | 46.30 | 44.94 | % | 0.06 | 8 | 0 | 0.48 | 0.48 | 0.00 | -0.59 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 810.00 | 38.80 | 45.50 | 42.15 | 39.57 | % | 0.05 | 10 | 0 | 0.47 | 0.45 | 0.00 | -0.58 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 820.00 | 34.80 | 40.70 | 37.75 | 34.35 | % | 0.05 | 1 | 0 | 0.47 | 0.43 | 0.00 | -0.57 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 830.00 | 31.00 | 37.70 | 34.35 | 32.17 | % | 0.04 | 10 | 0 | 0.47 | 0.40 | 0.00 | -0.55 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 840.00 | 27.70 | 34.70 | 31.20 | % | 0.04 | 0 | 0 | 0.47 | 0.37 | 0.00 | -0.54 | 2/6/2026 3:59:33 PM EST | |||
| 850.00 | 24.70 | 30.90 | 27.80 | 25.05 | % | 0.03 | 1 | 0 | 0.46 | 0.34 | 0.00 | -0.52 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 860.00 | 23.50 | 27.40 | 25.45 | 22.75 | % | 0.03 | 5 | 0 | 0.47 | 0.32 | 0.00 | -0.50 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 870.00 | 19.40 | 27.00 | 23.20 | % | 0.03 | 0 | 0 | 0.47 | 0.29 | 0.00 | -0.48 | 2/6/2026 3:59:33 PM EST | |||
| 880.00 | 17.00 | 22.70 | 19.85 | % | 0.02 | 0 | 0 | 0.46 | 0.27 | 0.00 | -0.46 | 2/6/2026 3:59:33 PM EST | |||
| 890.00 | 15.00 | 20.50 | 17.75 | % | 0.02 | 0 | 0 | 0.46 | 0.25 | 0.00 | -0.44 | 2/6/2026 3:59:33 PM EST | |||
| 900.00 | 13.10 | 20.50 | 16.80 | 14.46 | % | 0.02 | 1 | 0 | 0.47 | 0.23 | 0.00 | -0.42 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 910.00 | 11.30 | 19.00 | 15.15 | 13.10 | % | 0.02 | 1 | 0 | 0.47 | 0.21 | 0.00 | -0.40 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 920.00 | 9.80 | 16.80 | 13.30 | % | 0.01 | 0 | 0 | 0.47 | 0.19 | 0.00 | -0.38 | 2/6/2026 3:59:33 PM EST | |||
| 930.00 | 10.50 | 13.20 | 11.85 | 10.50 | % | 0.01 | 1 | 0 | 0.47 | 0.17 | 0.00 | -0.36 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 940.00 | 7.10 | 14.00 | 10.55 | % | 0.01 | 0 | 0 | 0.47 | 0.16 | 0.00 | -0.34 | 2/6/2026 3:59:33 PM EST | |||
| 950.00 | 5.90 | 13.00 | 9.45 | % | 0.01 | 0 | 0 | 0.46 | 0.14 | 0.00 | -0.31 | 2/6/2026 3:59:33 PM EST | |||
| 960.00 | 4.80 | 11.60 | 8.20 | % | 0.01 | 0 | 0 | 0.46 | 0.13 | 0.00 | -0.30 | 2/6/2026 3:59:33 PM EST | |||
| 970.00 | 5.70 | 9.90 | 7.80 | % | 0.01 | 0 | 0 | 0.47 | 0.12 | 0.00 | -0.28 | 2/6/2026 3:59:33 PM EST | |||
| 980.00 | 5.90 | 8.50 | 7.20 | % | 0.01 | 0 | 0 | 0.47 | 0.11 | 0.00 | -0.26 | 2/6/2026 3:59:33 PM EST | |||
| 990.00 | 5.90 | 7.10 | 6.50 | 6.50 | % | 0.01 | 4 | 0 | 0.48 | 0.10 | 0.00 | -0.24 | 2/6/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 360.00 | 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 | |||
| 370.00 | 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 | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:33 PM EST | |||
| 390.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.02 | 2/6/2026 3:59:33 PM EST | |||
| 400.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.03 | 2/6/2026 3:59:33 PM EST | |||
| 410.00 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.04 | 2/6/2026 3:59:33 PM EST | |||
| 420.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.05 | 2/6/2026 3:59:33 PM EST | |||
| 430.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.05 | 2/6/2026 3:59:33 PM EST | |||
| 435.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 440.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 445.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 450.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 455.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.06 | 2/6/2026 3:59:33 PM EST | |||
| 460.00 | 0.15 | 2.30 | 1.23 | % | 0.00 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.08 | 2/6/2026 3:59:33 PM EST | |||
| 465.00 | 0.05 | 2.80 | 1.43 | % | 0.00 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.08 | 2/6/2026 3:59:33 PM EST | |||
| 470.00 | 0.35 | 2.45 | 1.40 | % | 0.00 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.08 | 2/6/2026 3:59:33 PM EST | |||
| 475.00 | 0.05 | 4.70 | 2.38 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.09 | 2/6/2026 3:59:33 PM EST | |||
| 480.00 | 0.05 | 3.70 | 1.88 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.09 | 2/6/2026 3:59:33 PM EST | |||
| 485.00 | 0.05 | 4.90 | 2.48 | % | 0.01 | 0 | 0 | 0.65 | -0.01 | 0.00 | -0.10 | 2/6/2026 3:59:33 PM EST | |||
| 490.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.10 | 2/6/2026 3:59:33 PM EST | |||
| 495.00 | 0.05 | 5.30 | 2.68 | % | 0.01 | 0 | 0 | 0.63 | -0.01 | 0.00 | -0.11 | 2/6/2026 3:59:33 PM EST | |||
| 500.00 | 0.05 | 5.30 | 2.68 | % | 0.01 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.12 | 2/6/2026 3:59:33 PM EST | |||
| 505.00 | 0.05 | 5.50 | 2.78 | % | 0.01 | 0 | 0 | 0.61 | -0.02 | 0.00 | -0.12 | 2/6/2026 3:59:33 PM EST | |||
| 510.00 | 0.05 | 5.60 | 2.83 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.13 | 2/6/2026 3:59:33 PM EST | |||
| 515.00 | 0.05 | 5.90 | 2.98 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.14 | 2/6/2026 3:59:33 PM EST | |||
| 520.00 | 0.05 | 6.00 | 3.03 | % | 0.01 | 0 | 0 | 0.58 | -0.02 | 0.00 | -0.15 | 2/6/2026 3:59:33 PM EST | |||
| 525.00 | 0.05 | 6.20 | 3.13 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.15 | 2/6/2026 3:59:33 PM EST | |||
| 530.00 | 1.40 | 6.40 | 3.90 | 3.38 | % | 0.01 | 2 | 0 | 0.66 | -0.03 | 0.00 | -0.16 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 535.00 | 0.05 | 6.60 | 3.33 | % | 0.01 | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.17 | 2/6/2026 3:59:33 PM EST | |||
| 540.00 | 0.20 | 6.80 | 3.50 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.18 | 2/6/2026 3:59:33 PM EST | |||
| 545.00 | 0.05 | 7.00 | 3.53 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.19 | 2/6/2026 3:59:33 PM EST | |||
| 550.00 | 0.25 | 7.30 | 3.78 | % | 0.01 | 0 | 0 | 0.57 | -0.04 | 0.00 | -0.20 | 2/6/2026 3:59:33 PM EST | |||
| 555.00 | 0.75 | 7.60 | 4.18 | % | 0.01 | 0 | 0 | 0.59 | -0.04 | 0.00 | -0.21 | 2/6/2026 3:59:33 PM EST | |||
| 560.00 | 1.25 | 7.80 | 4.53 | % | 0.01 | 0 | 0 | 0.59 | -0.05 | 0.00 | -0.22 | 2/6/2026 3:59:33 PM EST | |||
| 565.00 | 0.90 | 8.10 | 4.50 | % | 0.01 | 0 | 0 | 0.58 | -0.05 | 0.00 | -0.23 | 2/6/2026 3:59:33 PM EST | |||
| 570.00 | 0.45 | 8.50 | 4.48 | % | 0.01 | 0 | 0 | 0.54 | -0.05 | 0.00 | -0.24 | 2/6/2026 3:59:33 PM EST | |||
| 575.00 | 0.85 | 8.80 | 4.83 | % | 0.01 | 0 | 0 | 0.55 | -0.06 | 0.00 | -0.25 | 2/6/2026 3:59:33 PM EST | |||
| 580.00 | 1.25 | 9.20 | 5.23 | % | 0.01 | 0 | 0 | 0.56 | -0.06 | 0.00 | -0.26 | 2/6/2026 3:59:33 PM EST | |||
| 585.00 | 2.90 | 9.50 | 6.20 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.00 | -0.27 | 2/6/2026 3:59:33 PM EST | |||
| 590.00 | 3.50 | 9.90 | 6.70 | % | 0.01 | 0 | 0 | 0.58 | -0.07 | 0.00 | -0.28 | 2/6/2026 3:59:33 PM EST | |||
| 595.00 | 5.00 | 10.40 | 7.70 | % | 0.01 | 0 | 0 | 0.60 | -0.08 | 0.00 | -0.29 | 2/6/2026 3:59:33 PM EST | |||
| 600.00 | 2.95 | 10.80 | 6.88 | 8.62 | % | 0.01 | 1 | 0 | 0.57 | -0.08 | 0.00 | -0.31 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 605.00 | 3.30 | 11.30 | 7.30 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.00 | -0.32 | 2/6/2026 3:59:33 PM EST | |||
| 610.00 | 4.50 | 11.90 | 8.20 | % | 0.01 | 0 | 0 | 0.57 | -0.09 | 0.00 | -0.33 | 2/6/2026 3:59:33 PM EST | |||
| 615.00 | 4.50 | 12.40 | 8.45 | % | 0.01 | 0 | 0 | 0.55 | -0.10 | 0.00 | -0.35 | 2/6/2026 3:59:33 PM EST | |||
| 620.00 | 5.20 | 13.00 | 9.10 | % | 0.01 | 0 | 0 | 0.55 | -0.11 | 0.00 | -0.36 | 2/6/2026 3:59:33 PM EST | |||
| 625.00 | 5.60 | 13.70 | 9.65 | % | 0.02 | 0 | 0 | 0.55 | -0.11 | 0.00 | -0.37 | 2/6/2026 3:59:33 PM EST | |||
| 630.00 | 7.00 | 12.20 | 9.60 | % | 0.02 | 0 | 0 | 0.54 | -0.12 | 0.00 | -0.38 | 2/6/2026 3:59:33 PM EST | |||
| 635.00 | 6.70 | 15.10 | 10.90 | % | 0.02 | 0 | 0 | 0.55 | -0.13 | 0.00 | -0.39 | 2/6/2026 3:59:33 PM EST | |||
| 640.00 | 10.40 | 15.80 | 13.10 | 12.70 | % | 0.02 | 1 | 0 | 0.57 | -0.14 | 0.00 | -0.41 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 645.00 | 8.60 | 16.60 | 12.60 | % | 0.02 | 0 | 0 | 0.54 | -0.14 | 0.00 | -0.42 | 2/6/2026 3:59:33 PM EST | |||
| 650.00 | 9.80 | 15.80 | 12.80 | 14.40 | -5.64 | -28.15% | 0.02 | 1 | 2 | 0.53 | -0.15 | 0.00 | -0.43 | 2/6/2026 | 2/6/2026 3:59:33 PM EST |
| 655.00 | 10.60 | 18.30 | 14.45 | % | 0.02 | 0 | 0 | 0.54 | -0.16 | 0.00 | -0.44 | 2/6/2026 3:59:33 PM EST | |||
| 660.00 | 13.20 | 19.20 | 16.20 | 16.40 | % | 0.02 | 1 | 0 | 0.55 | -0.17 | 0.00 | -0.45 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 665.00 | 12.30 | 20.20 | 16.25 | % | 0.02 | 0 | 0 | 0.54 | -0.18 | 0.00 | -0.47 | 2/6/2026 3:59:33 PM EST | |||
| 670.00 | 12.80 | 21.20 | 17.00 | % | 0.03 | 0 | 0 | 0.53 | -0.19 | 0.00 | -0.48 | 2/6/2026 3:59:33 PM EST | |||
| 675.00 | 13.90 | 22.30 | 18.10 | % | 0.03 | 0 | 0 | 0.53 | -0.20 | 0.00 | -0.49 | 2/6/2026 3:59:33 PM EST | |||
| 680.00 | 15.10 | 23.40 | 19.25 | % | 0.03 | 0 | 0 | 0.53 | -0.21 | 0.00 | -0.50 | 2/6/2026 3:59:33 PM EST | |||
| 685.00 | 16.40 | 24.50 | 20.45 | 26.10 | % | 0.03 | 2 | 0 | 0.53 | -0.22 | 0.00 | -0.51 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 690.00 | 20.00 | 25.70 | 22.85 | 24.00 | % | 0.03 | 5 | 0 | 0.54 | -0.23 | 0.00 | -0.52 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 695.00 | 18.60 | 27.00 | 22.80 | 40.06 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.52 | -0.24 | 0.00 | -0.53 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 700.00 | 20.90 | 28.30 | 24.60 | % | 0.04 | 0 | 0 | 0.52 | -0.25 | 0.00 | -0.54 | 2/6/2026 3:59:33 PM EST | |||
| 705.00 | 22.40 | 29.40 | 25.90 | % | 0.04 | 0 | 0 | 0.52 | -0.26 | 0.00 | -0.55 | 2/6/2026 3:59:33 PM EST | |||
| 710.00 | 22.90 | 31.00 | 26.95 | % | 0.04 | 0 | 0 | 0.51 | -0.27 | 0.00 | -0.55 | 2/6/2026 3:59:33 PM EST | |||
| 715.00 | 24.20 | 32.50 | 28.35 | % | 0.04 | 0 | 0 | 0.51 | -0.28 | 0.00 | -0.56 | 2/6/2026 3:59:33 PM EST | |||
| 720.00 | 25.70 | 34.00 | 29.85 | 61.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.51 | -0.30 | 0.00 | -0.57 | 2/5/2026 | 2/6/2026 3:59:33 PM EST |
| 725.00 | 27.30 | 35.50 | 31.40 | % | 0.04 | 0 | 0 | 0.50 | -0.31 | 0.00 | -0.57 | 2/6/2026 3:59:33 PM EST | |||
| 730.00 | 28.90 | 37.20 | 33.05 | % | 0.05 | 0 | 0 | 0.50 | -0.32 | 0.00 | -0.58 | 2/6/2026 3:59:33 PM EST | |||
| 735.00 | 30.70 | 38.90 | 34.80 | % | 0.05 | 0 | 0 | 0.50 | -0.33 | 0.00 | -0.58 | 2/6/2026 3:59:33 PM EST | |||
| 740.00 | 32.50 | 40.70 | 36.60 | % | 0.05 | 0 | 0 | 0.50 | -0.35 | 0.00 | -0.59 | 2/6/2026 3:59:33 PM EST | |||
| 745.00 | 34.30 | 42.60 | 38.45 | % | 0.05 | 0 | 0 | 0.49 | -0.36 | 0.00 | -0.59 | 2/6/2026 3:59:33 PM EST | |||
| 750.00 | 36.70 | 42.80 | 39.75 | 49.54 | % | 0.05 | 2 | 0 | 0.49 | -0.37 | 0.00 | -0.60 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 755.00 | 40.30 | 46.10 | 43.20 | % | 0.06 | 0 | 0 | 0.50 | -0.39 | 0.00 | -0.60 | 2/6/2026 3:59:33 PM EST | |||
| 760.00 | 42.30 | 48.20 | 45.25 | 48.00 | % | 0.06 | 2 | 0 | 0.49 | -0.40 | 0.00 | -0.60 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 765.00 | 42.70 | 50.90 | 46.80 | % | 0.06 | 0 | 0 | 0.49 | -0.42 | 0.00 | -0.60 | 2/6/2026 3:59:33 PM EST | |||
| 770.00 | 45.00 | 53.10 | 49.05 | % | 0.06 | 0 | 0 | 0.49 | -0.43 | 0.00 | -0.60 | 2/6/2026 3:59:33 PM EST | |||
| 775.00 | 47.40 | 55.60 | 51.50 | % | 0.07 | 0 | 0 | 0.48 | -0.44 | 0.00 | -0.60 | 2/6/2026 3:59:33 PM EST | |||
| 780.00 | 49.80 | 58.00 | 53.90 | 58.00 | % | 0.07 | 1 | 0 | 0.48 | -0.46 | 0.00 | -0.60 | 2/6/2026 | 2/6/2026 3:59:33 PM EST | |
| 785.00 | 52.30 | 60.40 | 56.35 | % | 0.07 | 0 | 0 | 0.48 | -0.47 | 0.00 | -0.60 | 2/6/2026 3:59:33 PM EST | |||
| 790.00 | 55.00 | 63.00 | 59.00 | % | 0.07 | 0 | 0 | 0.48 | -0.49 | 0.00 | -0.59 | 2/6/2026 3:59:33 PM EST | |||
| 800.00 | 62.00 | 67.90 | 64.95 | % | 0.08 | 0 | 0 | 0.48 | -0.52 | 0.00 | -0.59 | 2/6/2026 3:59:33 PM EST | |||
| 810.00 | 66.00 | 74.00 | 70.00 | % | 0.09 | 0 | 0 | 0.47 | -0.55 | 0.00 | -0.58 | 2/6/2026 3:59:33 PM EST | |||
| 820.00 | 72.00 | 80.00 | 76.00 | % | 0.09 | 0 | 0 | 0.47 | -0.57 | 0.00 | -0.57 | 2/6/2026 3:59:33 PM EST | |||
| 830.00 | 78.30 | 86.30 | 82.30 | % | 0.10 | 0 | 0 | 0.47 | -0.60 | 0.00 | -0.55 | 2/6/2026 3:59:33 PM EST | |||
| 840.00 | 85.30 | 92.10 | 88.70 | % | 0.11 | 0 | 0 | 0.46 | -0.63 | 0.00 | -0.54 | 2/6/2026 3:59:33 PM EST | |||
| 850.00 | 92.00 | 99.30 | 95.65 | % | 0.11 | 0 | 0 | 0.46 | -0.66 | 0.00 | -0.52 | 2/6/2026 3:59:33 PM EST | |||
| 860.00 | 99.10 | 106.40 | 102.75 | % | 0.12 | 0 | 0 | 0.46 | -0.68 | 0.00 | -0.50 | 2/6/2026 3:59:33 PM EST | |||
| 870.00 | 106.90 | 114.00 | 110.45 | % | 0.13 | 0 | 0 | 0.46 | -0.71 | 0.00 | -0.48 | 2/6/2026 3:59:33 PM EST | |||
| 880.00 | 114.60 | 121.80 | 118.20 | % | 0.13 | 0 | 0 | 0.46 | -0.73 | 0.00 | -0.46 | 2/6/2026 3:59:33 PM EST | |||
| 890.00 | 122.60 | 130.00 | 126.30 | % | 0.14 | 0 | 0 | 0.47 | -0.75 | 0.00 | -0.44 | 2/6/2026 3:59:33 PM EST | |||
| 900.00 | 130.70 | 137.90 | 134.30 | % | 0.15 | 0 | 0 | 0.46 | -0.77 | 0.00 | -0.42 | 2/6/2026 3:59:33 PM EST | |||
| 910.00 | 139.10 | 146.20 | 142.65 | % | 0.16 | 0 | 0 | 0.46 | -0.79 | 0.00 | -0.40 | 2/6/2026 3:59:33 PM EST | |||
| 920.00 | 147.60 | 155.00 | 151.30 | % | 0.16 | 0 | 0 | 0.47 | -0.81 | 0.00 | -0.38 | 2/6/2026 3:59:33 PM EST | |||
| 930.00 | 156.30 | 163.40 | 159.85 | % | 0.17 | 0 | 0 | 0.46 | -0.83 | 0.00 | -0.36 | 2/6/2026 3:59:33 PM EST | |||
| 940.00 | 165.10 | 172.20 | 168.65 | % | 0.18 | 0 | 0 | 0.46 | -0.84 | 0.00 | -0.34 | 2/6/2026 3:59:33 PM EST | |||
| 950.00 | 174.70 | 181.60 | 178.15 | % | 0.19 | 0 | 0 | 0.47 | -0.86 | 0.00 | -0.31 | 2/6/2026 3:59:33 PM EST | |||
| 960.00 | 183.00 | 190.60 | 186.80 | % | 0.19 | 0 | 0 | 0.46 | -0.87 | 0.00 | -0.30 | 2/6/2026 3:59:33 PM EST | |||
| 970.00 | 193.20 | 199.80 | 196.50 | % | 0.20 | 0 | 0 | 0.47 | -0.88 | 0.00 | -0.28 | 2/6/2026 3:59:33 PM EST | |||
| 980.00 | 201.80 | 209.00 | 205.40 | % | 0.21 | 0 | 0 | 0.46 | -0.89 | 0.00 | -0.26 | 2/6/2026 3:59:33 PM EST | |||
| 990.00 | 212.00 | 218.40 | 215.20 | % | 0.22 | 0 | 0 | 0.46 | -0.90 | 0.00 | -0.24 | 2/6/2026 3:59:33 PM EST |