Options Chain for GE VERNOVA INC COM (GEV) - $302.53 as of 3/28/2025 7:57:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 115.90 | 120.30 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 190.00 | 111.00 | 115.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 195.00 | 106.00 | 110.30 | 107.80 | 0.00 | 0.00% | 0 | 1 | 1.51 | 1.00 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 200.00 | 101.00 | 105.50 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 205.00 | 96.20 | 100.40 | 95.20 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | -0.05 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 91.10 | 95.50 | 112.10 | 0.00 | 0.00% | 0 | 2 | 1.31 | 1.00 | 0.00 | -0.05 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 215.00 | 86.30 | 90.80 | 85.80 | 0.00 | 0.00% | 0 | 1 | 1.24 | 0.99 | 0.00 | -0.06 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 220.00 | 81.40 | 86.00 | 81.20 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.99 | 0.00 | -0.08 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 225.00 | 76.60 | 80.90 | % | 0 | 0 | 1.13 | 0.98 | 0.00 | -0.11 | 3/28/2025 4:00:00 PM EST | |||
| 230.00 | 71.20 | 75.90 | % | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.13 | 3/28/2025 4:00:00 PM EST | |||
| 235.00 | 66.70 | 70.40 | 88.69 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.97 | 0.00 | -0.16 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 61.90 | 65.50 | 84.20 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.95 | 0.00 | -0.20 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 245.00 | 57.70 | 61.00 | 46.60 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.94 | 0.00 | -0.23 | 3/11/2025 | 3/28/2025 4:00:00 PM EST |
| 250.00 | 52.50 | 56.20 | 57.09 | -0.51 | -0.89% | 40 | 4 | 0.89 | 0.92 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 255.00 | 48.10 | 51.80 | 81.90 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.90 | 0.00 | -0.30 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 44.00 | 46.80 | 47.18 | +0.88 | +1.91% | 10 | 11 | 0.63 | 0.88 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 265.00 | 39.30 | 42.70 | % | 0 | 0 | 0.62 | 0.86 | 0.01 | -0.38 | 3/28/2025 4:00:00 PM EST | |||
| 270.00 | 35.10 | 38.50 | % | 0 | 0 | 0.62 | 0.83 | 0.01 | -0.41 | 3/28/2025 4:00:00 PM EST | |||
| 275.00 | 31.40 | 34.40 | % | 0 | 0 | 0.62 | 0.79 | 0.01 | -0.45 | 3/28/2025 4:00:00 PM EST | |||
| 280.00 | 28.00 | 30.90 | 28.44 | -19.56 | -40.75% | 10 | 5 | 0.64 | 0.76 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 285.00 | 24.40 | 26.10 | 62.10 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.71 | 0.01 | -0.50 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 21.20 | 24.00 | 21.40 | -22.76 | -51.54% | 4 | 3 | 0.64 | 0.67 | 0.01 | -0.52 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 295.00 | 18.10 | 20.90 | 18.30 | -25.73 | -58.44% | 1 | 1 | 0.63 | 0.62 | 0.01 | -0.53 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 297.50 | 16.60 | 17.70 | % | 0 | 0 | 0.59 | 0.59 | 0.01 | -0.53 | 3/28/2025 4:00:00 PM EST | |||
| 300.00 | 15.20 | 16.30 | 16.00 | -6.00 | -27.28% | 5 | 16 | 0.59 | 0.57 | 0.01 | -0.54 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 302.50 | 14.10 | 14.90 | 14.02 | -2.88 | -17.05% | 4 | 2 | 0.59 | 0.54 | 0.01 | -0.53 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 305.00 | 12.90 | 13.70 | 12.38 | -1.62 | -11.58% | 4 | 16 | 0.59 | 0.51 | 0.01 | -0.53 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 307.50 | 11.70 | 14.50 | 15.40 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.48 | 0.01 | -0.52 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 10.60 | 13.00 | 11.00 | 0.00 | 0.00% | 2 | 19 | 0.58 | 0.45 | 0.01 | -0.52 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 312.50 | 9.50 | 10.10 | 9.25 | -4.45 | -32.49% | 6 | 28 | 0.57 | 0.42 | 0.01 | -0.50 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 315.00 | 8.50 | 11.00 | 13.80 | 0.00 | 0.00% | 0 | 20 | 0.57 | 0.40 | 0.01 | -0.49 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 317.50 | 7.60 | 10.20 | 7.75 | -7.35 | -48.68% | 1 | 3 | 0.56 | 0.37 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 320.00 | 6.80 | 9.10 | 6.55 | -1.75 | -21.09% | 2 | 49 | 0.56 | 0.34 | 0.01 | -0.46 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 322.50 | 6.10 | 8.20 | 5.80 | -0.92 | -13.69% | 2 | 4 | 0.56 | 0.32 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 325.00 | 5.30 | 5.80 | 5.30 | -0.67 | -11.23% | 11 | 37 | 0.55 | 0.29 | 0.01 | -0.42 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 327.50 | 4.50 | 5.20 | % | 0 | 0 | 0.55 | 0.27 | 0.01 | -0.40 | 3/28/2025 4:00:00 PM EST | |||
| 330.00 | 4.20 | 4.70 | 4.30 | -1.09 | -20.23% | 12 | 60 | 0.56 | 0.24 | 0.01 | -0.38 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 332.50 | 3.60 | 5.40 | 3.80 | -1.90 | -33.34% | 1 | 4 | 0.55 | 0.22 | 0.01 | -0.36 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 335.00 | 3.20 | 3.60 | 3.40 | -0.93 | -21.48% | 12 | 78 | 0.55 | 0.20 | 0.01 | -0.34 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 337.50 | 2.75 | 3.20 | 2.79 | -3.71 | -57.08% | 10 | 10 | 0.55 | 0.18 | 0.01 | -0.31 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 340.00 | 2.50 | 2.75 | 2.45 | -0.15 | -5.77% | 18 | 37 | 0.55 | 0.16 | 0.01 | -0.29 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 342.50 | 1.90 | 2.55 | % | 0 | 0 | 0.54 | 0.15 | 0.01 | -0.27 | 3/28/2025 4:00:00 PM EST | |||
| 345.00 | 1.75 | 2.40 | 2.03 | -2.77 | -57.71% | 2 | 37 | 0.55 | 0.13 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 347.50 | 1.55 | 1.90 | 1.74 | -1.33 | -43.33% | 2 | 2 | 0.55 | 0.12 | 0.01 | -0.23 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 350.00 | 1.25 | 1.70 | 1.35 | -0.65 | -32.50% | 24 | 69 | 0.54 | 0.10 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 352.50 | 1.05 | 1.50 | 4.41 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.09 | 0.00 | -0.19 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 355.00 | 0.95 | 1.45 | 1.25 | -0.20 | -13.80% | 2 | 70 | 0.55 | 0.08 | 0.00 | -0.18 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 357.50 | 0.80 | 1.80 | 6.42 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.07 | 0.00 | -0.16 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 360.00 | 0.70 | 1.00 | 0.90 | -0.33 | -26.83% | 1 | 41 | 0.54 | 0.06 | 0.00 | -0.14 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 362.50 | 0.50 | 0.85 | 0.70 | -0.50 | -41.67% | 1 | 1 | 0.53 | 0.06 | 0.00 | -0.13 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 365.00 | 0.35 | 1.15 | 0.62 | -0.43 | -40.96% | 7 | 22 | 0.56 | 0.05 | 0.00 | -0.12 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 367.50 | 0.05 | 0.55 | 0.45 | % | 13 | 0 | 0.47 | 0.04 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 370.00 | 0.05 | 1.70 | 1.54 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.04 | 0.00 | -0.09 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 372.50 | 0.05 | 2.50 | % | 0 | 0 | 0.61 | 0.03 | 0.00 | -0.08 | 3/28/2025 4:00:00 PM EST | |||
| 375.00 | 0.10 | 0.85 | 0.75 | +0.15 | +25.00% | 1 | 112 | 0.55 | 0.03 | 0.00 | -0.07 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 377.50 | 0.10 | 1.70 | % | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 380.00 | 0.00 | 0.35 | 0.45 | +0.07 | +18.43% | 3 | 33 | 0.59 | 0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 382.50 | 0.00 | 2.35 | 0.69 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.02 | 0.00 | -0.05 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 385.00 | 0.00 | 2.30 | 3.60 | 0.00 | 0.00% | 0 | 4 | 0.89 | 0.02 | 0.00 | -0.04 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 387.50 | 0.00 | 2.30 | % | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 390.00 | 0.05 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 36 | 0.71 | 0.01 | 0.00 | -0.03 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 392.50 | 0.00 | 2.25 | % | 0 | 0 | 0.94 | 0.01 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 395.00 | 0.00 | 2.25 | % | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 397.50 | 0.00 | 2.25 | % | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.20 | 0.79 | +0.64 | +426.67% | 1 | 7 | 0.98 | 0.01 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 402.50 | 0.00 | 2.20 | 0.25 | 0.00 | 0.00% | 0 | 17 | 1.00 | 0.01 | 0.00 | -0.02 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 405.00 | 0.00 | 2.20 | 1.40 | 0.00 | 0.00% | 0 | 3 | 1.01 | 0.00 | 0.00 | -0.01 | 3/19/2025 | 3/28/2025 4:00:00 PM EST |
| 410.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 0 | 8 | 1.05 | 0.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 415.00 | 0.00 | 2.20 | 3.88 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | -0.01 | 2/28/2025 | 3/28/2025 4:00:00 PM EST |
| 420.00 | 0.00 | 1.90 | 0.71 | -0.07 | -8.98% | 1 | 1 | 1.07 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 425.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 435.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:00 PM EST |
| 440.00 | 0.00 | 2.20 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 445.00 | 0.00 | 2.20 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 450.00 | 0.00 | 2.20 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 455.00 | 0.00 | 2.20 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 460.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:00 PM EST |
| 465.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 470.00 | 0.00 | 2.15 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 475.00 | 0.00 | 2.15 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 480.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 485.00 | 0.00 | 2.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 490.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 495.00 | 0.00 | 2.15 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 500.00 | 0.00 | 2.15 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 505.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 510.00 | 0.00 | 2.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 515.00 | 0.00 | 2.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 520.00 | 0.00 | 2.15 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.15 | 2.55 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | -0.02 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 205.00 | 0.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0 | 9 | 1.03 | 0.00 | 0.00 | -0.05 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 210.00 | 0.00 | 2.20 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.25 | % | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.35 | 1.50 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.01 | 0.00 | -0.08 | 3/6/2025 | 3/28/2025 4:00:00 PM EST |
| 225.00 | 0.05 | 2.40 | % | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.11 | 3/28/2025 4:00:00 PM EST | |||
| 230.00 | 0.10 | 2.50 | 0.25 | 0.00 | 0.00% | 0 | 402 | 0.85 | -0.03 | 0.00 | -0.13 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 235.00 | 0.15 | 2.65 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.03 | 0.00 | -0.16 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 240.00 | 0.30 | 1.60 | 0.85 | +0.13 | +18.06% | 1 | 18 | 0.73 | -0.05 | 0.00 | -0.20 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 245.00 | 0.85 | 1.15 | % | 0 | 0 | 0.71 | -0.06 | 0.00 | -0.23 | 3/28/2025 4:00:00 PM EST | |||
| 250.00 | 1.10 | 1.45 | 1.35 | +0.05 | +3.85% | 18 | 12 | 0.69 | -0.08 | 0.00 | -0.27 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 255.00 | 1.50 | 2.00 | 0.82 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.10 | 0.00 | -0.30 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 260.00 | 2.00 | 2.65 | 2.40 | +0.50 | +26.32% | 9 | 53 | 0.69 | -0.12 | 0.00 | -0.34 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 265.00 | 2.65 | 3.10 | 2.49 | 0.00 | 0.00% | 0 | 3 | 0.67 | -0.14 | 0.01 | -0.38 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 270.00 | 3.40 | 3.90 | 3.60 | +0.20 | +5.89% | 3 | 5 | 0.66 | -0.17 | 0.01 | -0.41 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 275.00 | 4.30 | 5.00 | 4.70 | +0.70 | +17.50% | 3 | 81 | 0.65 | -0.21 | 0.01 | -0.45 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 280.00 | 5.60 | 6.10 | 6.62 | +1.85 | +38.79% | 11 | 264 | 0.65 | -0.24 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 285.00 | 6.90 | 7.50 | 3.70 | 0.00 | 0.00% | 0 | 76 | 0.64 | -0.29 | 0.01 | -0.50 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 290.00 | 8.40 | 9.20 | 10.20 | +2.05 | +25.16% | 110 | 22 | 0.63 | -0.33 | 0.01 | -0.52 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 295.00 | 9.20 | 10.90 | 9.70 | 0.00 | 0.00% | 0 | 17 | 0.62 | -0.38 | 0.01 | -0.53 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 297.50 | 11.40 | 12.70 | 10.13 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.41 | 0.01 | -0.53 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 300.00 | 12.30 | 13.10 | 14.08 | +2.08 | +17.34% | 5 | 20 | 0.61 | -0.43 | 0.01 | -0.54 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 302.50 | 13.50 | 14.30 | 15.60 | +4.73 | +43.52% | 2 | 1 | 0.61 | -0.46 | 0.01 | -0.53 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 305.00 | 14.70 | 15.60 | 16.40 | +1.60 | +10.82% | 16 | 19 | 0.61 | -0.49 | 0.01 | -0.53 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 307.50 | 15.80 | 17.00 | 14.95 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.52 | 0.01 | -0.52 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 310.00 | 17.50 | 18.30 | 19.27 | +7.23 | +60.05% | 2 | 12 | 0.61 | -0.55 | 0.01 | -0.52 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 312.50 | 18.00 | 19.80 | 19.20 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.58 | 0.01 | -0.50 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 315.00 | 20.20 | 21.40 | 22.20 | +7.20 | +48.00% | 5 | 83 | 0.60 | -0.60 | 0.01 | -0.49 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 317.50 | 21.10 | 23.40 | 24.20 | +4.20 | +21.00% | 1 | 7 | 0.59 | -0.63 | 0.01 | -0.48 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 320.00 | 23.30 | 26.00 | 22.20 | 0.00 | 0.00% | 0 | 15 | 0.62 | -0.66 | 0.01 | -0.46 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 322.50 | 24.60 | 27.70 | 26.80 | +4.20 | +18.59% | 2 | 4 | 0.61 | -0.68 | 0.01 | -0.44 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 325.00 | 26.40 | 29.50 | 28.30 | +0.50 | +1.80% | 8 | 20 | 0.61 | -0.71 | 0.01 | -0.42 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 327.50 | 27.50 | 31.30 | 30.70 | % | 3 | 0 | 0.58 | -0.73 | 0.01 | -0.40 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 330.00 | 29.40 | 33.00 | 11.90 | 0.00 | 0.00% | 0 | 24 | 0.57 | -0.76 | 0.01 | -0.38 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 332.50 | 32.30 | 35.10 | 24.90 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.78 | 0.01 | -0.36 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 335.00 | 34.00 | 37.30 | 22.00 | 0.00 | 0.00% | 0 | 15 | 0.60 | -0.80 | 0.01 | -0.34 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 337.50 | 36.30 | 39.30 | 24.80 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.82 | 0.01 | -0.31 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 340.00 | 37.80 | 41.50 | 37.63 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.84 | 0.01 | -0.29 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 342.50 | 40.00 | 43.30 | 22.80 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.85 | 0.01 | -0.27 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 345.00 | 42.50 | 45.70 | 19.30 | 0.00 | 0.00% | 0 | 17 | 0.67 | -0.87 | 0.01 | -0.25 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 347.50 | 44.20 | 47.90 | % | 0 | 0 | 0.68 | -0.88 | 0.01 | -0.23 | 3/28/2025 4:00:00 PM EST | |||
| 350.00 | 46.50 | 50.40 | 49.13 | +23.87 | +94.50% | 15 | 15 | 0.70 | -0.90 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 352.50 | 48.90 | 52.50 | 27.11 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.91 | 0.00 | -0.19 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 355.00 | 51.30 | 55.00 | 35.90 | 0.00 | 0.00% | 0 | 15 | 0.71 | -0.92 | 0.00 | -0.18 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 357.50 | 53.70 | 57.10 | 27.30 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.93 | 0.00 | -0.16 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 360.00 | 55.90 | 59.60 | 25.10 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.94 | 0.00 | -0.14 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 362.50 | 58.30 | 62.00 | % | 0 | 0 | 0.73 | -0.94 | 0.00 | -0.13 | 3/28/2025 4:00:00 PM EST | |||
| 365.00 | 60.80 | 64.50 | 25.70 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.95 | 0.00 | -0.12 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 367.50 | 63.20 | 66.90 | % | 0 | 0 | 0.76 | -0.96 | 0.00 | -0.10 | 3/28/2025 4:00:00 PM EST | |||
| 370.00 | 65.60 | 69.30 | % | 0 | 0 | 0.77 | -0.96 | 0.00 | -0.09 | 3/28/2025 4:00:00 PM EST | |||
| 372.50 | 68.10 | 71.80 | % | 0 | 0 | 0.79 | -0.97 | 0.00 | -0.08 | 3/28/2025 4:00:00 PM EST | |||
| 375.00 | 70.60 | 74.30 | % | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.07 | 3/28/2025 4:00:00 PM EST | |||
| 377.50 | 73.80 | 76.70 | % | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.06 | 3/28/2025 4:00:00 PM EST | |||
| 380.00 | 75.60 | 79.20 | 63.73 | 0.00 | 0.00% | 0 | 2 | 0.84 | -0.98 | 0.00 | -0.06 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 382.50 | 78.00 | 81.70 | % | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.05 | 3/28/2025 4:00:00 PM EST | |||
| 385.00 | 80.50 | 84.50 | 68.38 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.04 | 3/18/2025 | 3/28/2025 4:00:00 PM EST |
| 387.50 | 82.50 | 86.90 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.04 | 3/28/2025 4:00:00 PM EST | |||
| 390.00 | 85.00 | 89.50 | 89.20 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.03 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 392.50 | 88.00 | 91.90 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 395.00 | 90.50 | 94.50 | % | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.03 | 3/28/2025 4:00:00 PM EST | |||
| 397.50 | 93.00 | 97.00 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 400.00 | 95.50 | 99.50 | 100.10 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.02 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 402.50 | 98.20 | 102.00 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.02 | 3/28/2025 4:00:00 PM EST | |||
| 405.00 | 100.50 | 104.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 410.00 | 105.50 | 109.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 415.00 | 110.50 | 114.50 | 85.20 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 420.00 | 115.50 | 119.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 425.00 | 120.50 | 124.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 430.00 | 125.50 | 129.50 | 111.70 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 4:00:00 PM EST |
| 435.00 | 130.50 | 134.50 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 440.00 | 135.50 | 139.40 | 138.60 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 445.00 | 140.50 | 144.50 | 115.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 450.00 | 145.50 | 149.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 455.00 | 150.50 | 154.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 460.00 | 155.50 | 159.50 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 465.00 | 160.50 | 164.50 | 160.10 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 4:00:00 PM EST |
| 470.00 | 165.50 | 169.50 | 147.60 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:00 PM EST |
| 475.00 | 170.50 | 174.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 480.00 | 175.50 | 179.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 485.00 | 180.50 | 184.50 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 490.00 | 184.80 | 189.50 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 495.00 | 190.50 | 194.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 500.00 | 195.50 | 199.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 505.00 | 200.50 | 204.50 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 510.00 | 205.50 | 209.50 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 515.00 | 210.20 | 214.50 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 520.00 | 215.50 | 219.50 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |