Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $625.60 as of 2/21/2025 8:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 302.65 | 310.60 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 330.00 | 291.85 | 300.25 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 340.00 | 282.05 | 290.05 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 350.00 | 271.75 | 280.35 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 360.00 | 261.70 | 270.35 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 370.00 | 251.70 | 260.40 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 380.00 | 241.70 | 250.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 390.00 | 231.70 | 240.40 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 400.00 | 222.00 | 230.55 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 410.00 | 212.05 | 220.40 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 420.00 | 201.70 | 210.15 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 430.00 | 191.75 | 200.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 440.00 | 182.85 | 190.80 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 450.00 | 171.95 | 180.15 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 460.00 | 162.75 | 170.65 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 470.00 | 151.80 | 160.30 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 480.00 | 142.90 | 150.80 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 485.00 | 136.95 | 146.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 490.00 | 132.95 | 140.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 495.00 | 127.90 | 134.35 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 500.00 | 122.95 | 129.35 | 126.20 | -11.80 | -8.56% | 1 | 5 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 505.00 | 118.00 | 124.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 510.00 | 112.00 | 120.80 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 515.00 | 108.00 | 116.00 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 520.00 | 103.05 | 109.35 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 525.00 | 98.05 | 104.40 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 530.00 | 93.05 | 99.35 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 535.00 | 88.10 | 94.45 | 122.71 | 0.00 | 0.00% | 0 | 1 | 0.67 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 540.00 | 83.15 | 89.50 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 545.00 | 78.20 | 84.55 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 550.00 | 73.25 | 79.60 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 555.00 | 68.10 | 74.60 | 107.25 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.98 | 0.00 | -0.05 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 560.00 | 63.40 | 69.70 | % | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 565.00 | 59.40 | 64.85 | % | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.10 | 2/21/2025 4:00:02 PM EST | |||
| 570.00 | 54.20 | 60.05 | 76.87 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.93 | 0.00 | -0.13 | 1/29/2025 | 2/21/2025 4:00:02 PM EST |
| 575.00 | 48.85 | 55.35 | 85.06 | 0.00 | 0.00% | 0 | 3 | 0.37 | 0.91 | 0.00 | -0.16 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 580.00 | 44.15 | 50.70 | % | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.19 | 2/21/2025 4:00:02 PM EST | |||
| 585.00 | 39.80 | 45.45 | 44.05 | % | 5 | 0 | 0.34 | 0.87 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 590.00 | 36.90 | 40.15 | 40.13 | -11.97 | -22.98% | 6 | 1 | 0.34 | 0.84 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 595.00 | 33.10 | 37.55 | 48.10 | 0.00 | 0.00% | 0 | 4 | 0.36 | 0.80 | 0.01 | -0.29 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 600.00 | 26.20 | 32.70 | 28.45 | -33.05 | -53.74% | 1 | 11 | 0.30 | 0.76 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 605.00 | 24.70 | 26.90 | % | 0 | 0 | 0.30 | 0.72 | 0.01 | -0.36 | 2/21/2025 4:00:02 PM EST | |||
| 610.00 | 21.10 | 24.55 | 30.00 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.67 | 0.01 | -0.38 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 615.00 | 17.60 | 22.95 | 30.18 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.61 | 0.01 | -0.40 | 2/3/2025 | 2/21/2025 4:00:02 PM EST |
| 620.00 | 14.65 | 17.30 | 17.00 | -9.50 | -35.85% | 24 | 21 | 0.29 | 0.56 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 625.00 | 12.70 | 13.30 | 13.00 | -9.80 | -42.99% | 28 | 25 | 0.28 | 0.50 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 630.00 | 10.00 | 10.80 | 10.57 | -7.93 | -42.87% | 66 | 46 | 0.27 | 0.44 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 635.00 | 7.95 | 8.50 | 8.36 | -6.59 | -44.08% | 87 | 72 | 0.27 | 0.38 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 637.50 | 7.00 | 7.60 | 7.38 | -5.62 | -43.24% | 46 | 54 | 0.27 | 0.35 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 640.00 | 6.15 | 6.70 | 6.65 | -6.35 | -48.85% | 77 | 246 | 0.26 | 0.32 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 642.50 | 5.40 | 5.90 | 5.85 | -5.83 | -49.92% | 3 | 3 | 0.26 | 0.29 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 645.00 | 4.70 | 5.15 | 5.00 | -5.50 | -52.39% | 20 | 300 | 0.26 | 0.26 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 647.50 | 4.05 | 4.50 | 8.35 | +0.70 | +9.15% | 9 | 11 | 0.26 | 0.24 | 0.01 | -0.33 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 650.00 | 3.50 | 3.85 | 3.72 | -4.38 | -54.08% | 73 | 192 | 0.26 | 0.21 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 652.50 | 3.00 | 3.35 | 3.40 | -3.20 | -48.49% | 20 | 16 | 0.26 | 0.19 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 655.00 | 2.57 | 2.88 | 3.10 | -3.40 | -52.31% | 39 | 52 | 0.26 | 0.17 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 657.50 | 2.21 | 2.47 | 2.30 | -3.30 | -58.93% | 7 | 32 | 0.25 | 0.15 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 660.00 | 1.87 | 2.10 | 1.97 | -2.83 | -58.96% | 100 | 224 | 0.25 | 0.13 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 662.50 | 1.60 | 1.79 | 2.28 | -1.22 | -34.86% | 47 | 64 | 0.25 | 0.11 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 665.00 | 1.31 | 1.52 | 1.41 | -1.74 | -55.24% | 96 | 175 | 0.25 | 0.10 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 667.50 | 1.11 | 1.28 | 1.28 | -1.37 | -51.70% | 9 | 16 | 0.25 | 0.09 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 670.00 | 0.92 | 1.09 | 1.01 | -1.21 | -54.51% | 103 | 98 | 0.25 | 0.08 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 672.50 | 0.77 | 0.92 | 1.85 | +0.10 | +5.72% | 42 | 15 | 0.25 | 0.07 | 0.00 | -0.14 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 675.00 | 0.64 | 0.76 | 0.71 | -1.20 | -62.83% | 36 | 83 | 0.25 | 0.06 | 0.00 | -0.12 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 677.50 | 0.53 | 0.66 | 0.69 | -0.29 | -29.60% | 1 | 6 | 0.25 | 0.05 | 0.00 | -0.11 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 680.00 | 0.52 | 0.56 | 0.52 | -0.83 | -61.49% | 196 | 677 | 0.26 | 0.04 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 682.50 | 0.37 | 0.48 | 0.55 | -0.25 | -31.25% | 1 | 5 | 0.25 | 0.04 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 685.00 | 0.31 | 0.41 | 0.37 | -0.30 | -44.78% | 25 | 29 | 0.25 | 0.03 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 690.00 | 0.22 | 0.31 | 0.27 | -0.37 | -57.82% | 15 | 50 | 0.26 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 695.00 | 0.15 | 0.24 | 0.22 | -0.17 | -43.59% | 47 | 66 | 0.26 | 0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 700.00 | 0.10 | 0.19 | 0.25 | +0.06 | +31.58% | 20 | 67 | 0.26 | 0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 705.00 | 0.07 | 0.15 | 1.44 | 0.00 | 0.00% | 0 | 20 | 0.27 | 0.01 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 710.00 | 0.02 | 0.45 | 0.08 | -0.08 | -50.00% | 40 | 224 | 0.28 | 0.01 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 715.00 | 0.01 | 0.82 | 0.32 | 0.00 | 0.00% | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 720.00 | 0.01 | 1.60 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 725.00 | 0.00 | 1.48 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 730.00 | 0.00 | 1.47 | 0.26 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 735.00 | 0.00 | 0.23 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.38 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 740.00 | 0.00 | 1.46 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 745.00 | 0.00 | 2.04 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 750.00 | 0.00 | 1.59 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 760.00 | 0.00 | 4.30 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 770.00 | 0.00 | 2.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 780.00 | 0.00 | 1.47 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 790.00 | 0.00 | 1.58 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 800.00 | 0.00 | 2.02 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 810.00 | 0.00 | 2.21 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 320.00 | 0.00 | 1.44 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 1.47 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 2.03 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 1.45 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 1.45 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 370.00 | 0.00 | 2.24 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 1.46 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 390.00 | 0.00 | 1.61 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 400.00 | 0.00 | 1.47 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 410.00 | 0.00 | 1.48 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 420.00 | 0.00 | 1.48 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 430.00 | 0.00 | 1.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 440.00 | 0.00 | 2.33 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 450.00 | 0.00 | 1.55 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 460.00 | 0.00 | 2.69 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 470.00 | 0.00 | 1.62 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 480.00 | 0.00 | 2.45 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 485.00 | 0.00 | 2.67 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 490.00 | 0.00 | 2.68 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 495.00 | 0.19 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 500.00 | 0.21 | 0.31 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 505.00 | 0.24 | 0.35 | 0.36 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:02 PM EST |
| 510.00 | 0.28 | 0.39 | 0.18 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 515.00 | 0.00 | 1.03 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 520.00 | 0.37 | 0.47 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 525.00 | 0.42 | 0.53 | 0.24 | -0.02 | -7.70% | 1 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 530.00 | 0.47 | 0.59 | 0.34 | 0.00 | 0.00% | 0 | 21 | 0.44 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 535.00 | 0.54 | 0.66 | 0.60 | +0.15 | +33.34% | 1 | 7 | 0.42 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 540.00 | 0.62 | 0.75 | 0.35 | -0.06 | -14.64% | 1 | 24 | 0.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 545.00 | 0.71 | 0.84 | 1.22 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.01 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:02 PM EST |
| 550.00 | 0.81 | 0.96 | 0.78 | +0.26 | +50.00% | 7 | 16 | 0.39 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 555.00 | 0.96 | 1.11 | 1.07 | +0.43 | +67.19% | 5 | 10 | 0.38 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 560.00 | 1.11 | 1.29 | 0.68 | 0.00 | 0.00% | 0 | 19 | 0.36 | -0.04 | 0.00 | -0.08 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 565.00 | 1.31 | 1.50 | 0.98 | 0.00 | 0.00% | 0 | 5 | 0.35 | -0.05 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 570.00 | 1.55 | 1.78 | 0.72 | -0.03 | -4.00% | 2 | 68 | 0.34 | -0.07 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 575.00 | 1.87 | 2.13 | 1.70 | +0.60 | +54.55% | 12 | 22 | 0.33 | -0.09 | 0.00 | -0.16 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 580.00 | 2.27 | 2.57 | 2.40 | +1.14 | +90.48% | 77 | 26 | 0.32 | -0.11 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 585.00 | 2.77 | 3.10 | 2.92 | +1.41 | +93.38% | 24 | 33 | 0.32 | -0.13 | 0.01 | -0.22 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 590.00 | 3.45 | 3.85 | 3.49 | +1.64 | +88.65% | 30 | 97 | 0.31 | -0.16 | 0.01 | -0.26 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 595.00 | 4.20 | 4.70 | 1.75 | 0.00 | 0.00% | 0 | 43 | 0.30 | -0.20 | 0.01 | -0.29 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 600.00 | 5.20 | 5.75 | 4.81 | +2.72 | +130.15% | 49 | 124 | 0.30 | -0.24 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 605.00 | 6.35 | 7.05 | 6.50 | +3.92 | +151.94% | 45 | 48 | 0.29 | -0.28 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 610.00 | 7.80 | 8.55 | 7.86 | +4.61 | +141.85% | 34 | 32 | 0.29 | -0.33 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 615.00 | 9.50 | 10.25 | 9.70 | +5.65 | +139.51% | 13 | 212 | 0.28 | -0.39 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 620.00 | 11.45 | 12.40 | 11.85 | +3.71 | +45.58% | 70 | 230 | 0.28 | -0.44 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 625.00 | 13.75 | 14.75 | 14.20 | +7.75 | +120.16% | 133 | 80 | 0.28 | -0.50 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 630.00 | 15.45 | 18.60 | 16.44 | +8.44 | +105.50% | 438 | 234 | 0.27 | -0.56 | 0.01 | -0.42 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 635.00 | 15.20 | 19.85 | 17.78 | +8.21 | +85.79% | 119 | 125 | 0.22 | -0.62 | 0.01 | -0.40 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 637.50 | 20.40 | 23.40 | 20.65 | +8.80 | +74.27% | 2 | 22 | 0.28 | -0.65 | 0.01 | -0.39 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 640.00 | 21.00 | 24.55 | 22.90 | +10.73 | +88.17% | 40 | 93 | 0.26 | -0.68 | 0.01 | -0.38 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 642.50 | 22.15 | 28.85 | 23.65 | +8.70 | +58.20% | 27 | 2 | 0.28 | -0.71 | 0.01 | -0.36 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 645.00 | 23.85 | 28.05 | 26.00 | +8.42 | +47.90% | 16 | 49 | 0.25 | -0.74 | 0.01 | -0.35 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 647.50 | 25.85 | 30.25 | 15.88 | +11.21 | +240.05% | 40 | 23 | 0.25 | -0.76 | 0.01 | -0.33 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 650.00 | 28.85 | 30.90 | 29.55 | +12.45 | +72.81% | 7 | 49 | 0.25 | -0.79 | 0.01 | -0.31 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 652.50 | 29.45 | 34.15 | 31.35 | +8.89 | +39.59% | 7 | 2 | 0.24 | -0.81 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 655.00 | 32.35 | 36.00 | 35.13 | +10.30 | +41.49% | 3 | 35 | 0.24 | -0.83 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 657.50 | 34.70 | 41.00 | 18.40 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.85 | 0.01 | -0.25 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 660.00 | 36.85 | 42.30 | 37.90 | +9.37 | +32.85% | 1 | 44 | 0.28 | -0.87 | 0.01 | -0.23 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 662.50 | 38.75 | 43.55 | 40.21 | +22.50 | +127.05% | 3 | 6 | 0.26 | -0.89 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 665.00 | 38.75 | 46.25 | 40.00 | +12.50 | +45.46% | 1 | 39 | 0.32 | -0.90 | 0.01 | -0.19 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 667.50 | 41.05 | 48.20 | 43.98 | +23.48 | +114.54% | 9 | 6 | 0.30 | -0.91 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 670.00 | 43.35 | 50.80 | 36.93 | 0.00 | 0.00% | 0 | 17 | 0.36 | -0.92 | 0.00 | -0.15 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 672.50 | 45.80 | 53.10 | % | 0 | 0 | 0.34 | -0.93 | 0.00 | -0.14 | 2/21/2025 4:00:02 PM EST | |||
| 675.00 | 49.25 | 55.35 | 21.71 | 0.00 | 0.00% | 0 | 5 | 0.34 | -0.94 | 0.00 | -0.12 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 677.50 | 51.00 | 57.75 | % | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.11 | 2/21/2025 4:00:02 PM EST | |||
| 680.00 | 53.10 | 59.90 | 18.90 | 0.00 | 0.00% | 0 | 3 | 0.35 | -0.96 | 0.00 | -0.10 | 2/19/2025 | 2/21/2025 4:00:02 PM EST |
| 682.50 | 55.40 | 62.30 | % | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.09 | 2/21/2025 4:00:02 PM EST | |||
| 685.00 | 58.00 | 64.85 | % | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.08 | 2/21/2025 4:00:02 PM EST | |||
| 690.00 | 63.00 | 69.80 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.06 | 2/21/2025 4:00:02 PM EST | |||
| 695.00 | 67.70 | 74.65 | % | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 700.00 | 72.65 | 79.65 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.04 | 2/21/2025 4:00:02 PM EST | |||
| 705.00 | 77.70 | 84.35 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.03 | 2/21/2025 4:00:02 PM EST | |||
| 710.00 | 82.60 | 89.60 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 715.00 | 87.90 | 94.30 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 720.00 | 93.55 | 100.85 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 725.00 | 99.45 | 105.85 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 730.00 | 102.55 | 110.80 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 735.00 | 107.00 | 116.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 740.00 | 114.45 | 121.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 745.00 | 118.55 | 125.70 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 750.00 | 124.40 | 130.55 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 760.00 | 134.40 | 140.75 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 770.00 | 142.35 | 151.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 780.00 | 154.50 | 160.75 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 790.00 | 163.45 | 170.45 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 800.00 | 172.45 | 181.05 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 810.00 | 184.35 | 192.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |