Options Chain for GE VERNOVA INC COM (GEV) - $991.32 as of 4/10/2026 8:57:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 554.00 | 563.00 | 558.50 | % | 1.33 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 430.00 | 544.00 | 553.00 | 548.50 | % | 1.28 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 435.00 | 539.00 | 548.00 | 543.50 | % | 1.25 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 440.00 | 534.10 | 543.00 | 538.55 | % | 1.22 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 445.00 | 529.50 | 538.00 | 533.75 | % | 1.20 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 450.00 | 524.00 | 533.00 | 528.50 | % | 1.17 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 455.00 | 519.00 | 528.00 | 523.50 | % | 1.15 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 460.00 | 514.00 | 523.00 | 518.50 | % | 1.13 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 465.00 | 509.00 | 518.00 | 513.50 | % | 1.10 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 470.00 | 504.00 | 513.00 | 508.50 | % | 1.08 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 475.00 | 499.10 | 508.00 | 503.55 | % | 1.06 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 480.00 | 494.30 | 503.00 | 498.65 | % | 1.04 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 485.00 | 489.60 | 497.60 | 493.60 | % | 1.02 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 490.00 | 486.00 | 492.80 | 489.40 | 483.97 | % | 1.00 | 13 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:00 PM EST | |
| 495.00 | 479.70 | 488.00 | 483.85 | % | 0.98 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 500.00 | 474.10 | 483.00 | 478.55 | % | 0.96 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 505.00 | 469.10 | 478.00 | 473.55 | % | 0.94 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 510.00 | 464.80 | 473.30 | 469.05 | % | 0.92 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 515.00 | 459.10 | 468.30 | 463.70 | % | 0.90 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 520.00 | 454.10 | 463.30 | 458.70 | 328.00 | 0.00 | 0.00% | 0.88 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/16/2026 4:00:00 PM EST |
| 525.00 | 449.10 | 458.40 | 453.75 | % | 0.86 | 0 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 530.00 | 444.10 | 453.40 | 448.75 | % | 0.85 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 535.00 | 439.10 | 448.40 | 443.75 | 394.00 | 0.00 | 0.00% | 0.83 | 0 | 6 | 2.41 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/16/2026 4:00:00 PM EST |
| 540.00 | 434.10 | 443.40 | 438.75 | % | 0.81 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 545.00 | 429.10 | 438.40 | 433.75 | % | 0.80 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 550.00 | 424.10 | 433.40 | 428.75 | 302.20 | 0.00 | 0.00% | 0.78 | 0 | 13 | 2.31 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 4:00:00 PM EST |
| 555.00 | 419.10 | 428.40 | 423.75 | % | 0.76 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 560.00 | 414.10 | 423.40 | 418.75 | % | 0.75 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 565.00 | 410.10 | 418.00 | 414.05 | % | 0.73 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 570.00 | 404.20 | 413.40 | 408.80 | % | 0.72 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 575.00 | 399.10 | 408.40 | 403.75 | % | 0.70 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 580.00 | 394.20 | 403.40 | 398.80 | % | 0.69 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 585.00 | 389.20 | 398.40 | 393.80 | % | 0.67 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 590.00 | 384.20 | 393.40 | 388.80 | % | 0.66 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 595.00 | 379.10 | 388.40 | 383.75 | % | 0.64 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 600.00 | 374.20 | 383.40 | 378.80 | % | 0.63 | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 605.00 | 369.70 | 378.00 | 373.85 | % | 0.62 | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 610.00 | 364.70 | 373.00 | 368.85 | % | 0.60 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 615.00 | 359.70 | 368.00 | 363.85 | % | 0.59 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 620.00 | 354.30 | 363.50 | 358.90 | 252.15 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.90 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/16/2026 4:00:00 PM EST |
| 625.00 | 349.20 | 358.50 | 353.85 | 228.80 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 4:00:00 PM EST |
| 630.00 | 344.20 | 353.50 | 348.85 | % | 0.55 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 635.00 | 339.20 | 348.50 | 343.85 | 366.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 640.00 | 334.20 | 343.50 | 338.85 | % | 0.53 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 645.00 | 330.00 | 338.50 | 334.25 | % | 0.52 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 650.00 | 324.60 | 333.50 | 329.05 | 324.65 | +17.33 | +5.64% | 0.51 | 1 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 655.00 | 319.70 | 328.50 | 324.10 | % | 0.49 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 660.00 | 314.70 | 323.50 | 319.10 | % | 0.48 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 665.00 | 309.60 | 318.50 | 314.05 | % | 0.47 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 670.00 | 304.60 | 313.50 | 309.05 | % | 0.46 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 675.00 | 299.80 | 308.60 | 304.20 | % | 0.45 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 680.00 | 294.30 | 303.60 | 298.95 | % | 0.44 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 685.00 | 290.00 | 298.60 | 294.30 | % | 0.43 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 690.00 | 285.00 | 293.60 | 289.30 | 198.85 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.53 | 1.00 | 0.00 | -0.01 | 3/26/2026 | 4/16/2026 4:00:00 PM EST |
| 695.00 | 280.00 | 288.60 | 284.30 | % | 0.41 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 700.00 | 275.80 | 283.60 | 279.70 | 299.93 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.47 | 1.00 | 0.00 | -0.01 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 705.00 | 270.00 | 278.60 | 274.30 | % | 0.39 | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.02 | 4/16/2026 4:00:00 PM EST | |||
| 710.00 | 265.00 | 273.70 | 269.35 | 184.78 | 0.00 | 0.00% | 0.38 | 0 | 2 | 1.40 | 1.00 | 0.00 | -0.02 | 3/26/2026 | 4/16/2026 4:00:00 PM EST |
| 715.00 | 260.00 | 268.70 | 264.35 | % | 0.37 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.02 | 4/16/2026 4:00:00 PM EST | |||
| 720.00 | 255.00 | 263.70 | 259.35 | 260.51 | % | 0.36 | 2 | 1 | 1.36 | 1.00 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:00 PM EST | |
| 725.00 | 250.00 | 258.70 | 254.35 | % | 0.35 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.04 | 4/16/2026 4:00:00 PM EST | |||
| 730.00 | 245.90 | 253.70 | 249.80 | 185.09 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.06 | 4/1/2026 | 4/16/2026 4:00:00 PM EST |
| 735.00 | 240.00 | 248.80 | 244.40 | % | 0.33 | 0 | 0 | 1.26 | 1.00 | 0.00 | -0.07 | 4/16/2026 4:00:00 PM EST | |||
| 740.00 | 235.00 | 243.80 | 239.40 | 164.10 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.28 | 1.00 | 0.00 | -0.09 | 4/7/2026 | 4/16/2026 4:00:00 PM EST |
| 745.00 | 230.00 | 238.80 | 234.40 | 160.40 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.26 | 1.00 | 0.00 | -0.11 | 4/7/2026 | 4/16/2026 4:00:00 PM EST |
| 750.00 | 226.00 | 233.90 | 229.95 | 233.98 | -6.33 | -2.64% | 0.31 | 1 | 6 | 1.24 | 1.00 | 0.00 | -0.15 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 755.00 | 220.00 | 228.90 | 224.45 | % | 0.30 | 0 | 1 | 1.22 | 0.99 | 0.00 | -0.15 | 4/16/2026 4:00:00 PM EST | |||
| 760.00 | 215.00 | 224.00 | 219.50 | 238.90 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.19 | 0.99 | 0.00 | -0.17 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 765.00 | 210.00 | 219.00 | 214.50 | % | 0.28 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.19 | 4/16/2026 4:00:00 PM EST | |||
| 770.00 | 205.00 | 214.10 | 209.55 | 95.69 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.15 | 0.99 | 0.00 | -0.21 | 3/30/2026 | 4/16/2026 4:00:00 PM EST |
| 775.00 | 200.30 | 209.00 | 204.65 | 125.45 | 0.00 | 0.00% | 0.26 | 0 | 9 | 1.13 | 0.99 | 0.00 | -0.22 | 4/7/2026 | 4/16/2026 4:00:00 PM EST |
| 780.00 | 195.50 | 204.20 | 199.85 | 76.10 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.11 | 0.99 | 0.00 | -0.26 | 3/30/2026 | 4/16/2026 4:00:00 PM EST |
| 785.00 | 191.50 | 199.30 | 195.40 | 134.10 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.09 | 0.99 | 0.00 | -0.28 | 4/1/2026 | 4/16/2026 4:00:00 PM EST |
| 790.00 | 186.00 | 194.40 | 190.20 | 208.04 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.07 | 0.98 | 0.00 | -0.31 | 4/10/2026 | 4/16/2026 4:00:00 PM EST |
| 795.00 | 181.60 | 189.50 | 185.55 | 148.20 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.04 | 0.98 | 0.00 | -0.37 | 4/8/2026 | 4/16/2026 4:00:00 PM EST |
| 800.00 | 176.90 | 184.90 | 180.90 | 179.00 | 0.00 | 0.00% | 0.23 | 0 | 52 | 1.05 | 0.98 | 0.00 | -0.40 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 805.00 | 171.90 | 179.80 | 175.85 | 76.30 | 0.00 | 0.00% | 0.22 | 0 | 10 | 0.98 | 0.97 | 0.00 | -0.44 | 3/31/2026 | 4/16/2026 4:00:00 PM EST |
| 810.00 | 167.10 | 174.90 | 171.00 | 193.45 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.99 | 0.97 | 0.00 | -0.48 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 815.00 | 161.00 | 170.10 | 165.55 | 73.54 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.98 | 0.97 | 0.00 | -0.52 | 3/31/2026 | 4/16/2026 4:00:00 PM EST |
| 820.00 | 156.90 | 165.20 | 161.05 | 158.40 | +49.50 | +45.46% | 0.20 | 2 | 26 | 0.95 | 0.96 | 0.00 | -0.57 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 825.00 | 151.80 | 160.50 | 156.15 | 175.00 | 0.00 | 0.00% | 0.19 | 0 | 36 | 0.93 | 0.96 | 0.00 | -0.62 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 830.00 | 148.00 | 155.70 | 151.85 | 149.00 | +49.47 | +49.71% | 0.18 | 8 | 18 | 0.90 | 0.95 | 0.00 | -0.67 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 835.00 | 143.10 | 151.00 | 147.05 | 87.90 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.88 | 0.95 | 0.00 | -0.73 | 4/2/2026 | 4/16/2026 4:00:00 PM EST |
| 840.00 | 137.70 | 146.20 | 141.95 | 141.90 | 0.00 | 0.00% | 0.17 | 0 | 48 | 0.90 | 0.94 | 0.00 | -0.79 | 4/9/2026 | 4/16/2026 4:00:00 PM EST |
| 845.00 | 133.00 | 141.60 | 137.30 | 140.15 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.88 | 0.93 | 0.00 | -0.85 | 4/9/2026 | 4/16/2026 4:00:00 PM EST |
| 850.00 | 128.30 | 136.80 | 132.55 | 138.66 | 0.00 | 0.00% | 0.16 | 0 | 38 | 0.88 | 0.93 | 0.00 | -0.91 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 855.00 | 124.90 | 132.30 | 128.60 | 74.20 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.70 | 0.92 | 0.00 | -0.98 | 4/2/2026 | 4/16/2026 4:00:00 PM EST |
| 860.00 | 119.90 | 127.80 | 123.85 | 118.71 | -28.09 | -19.14% | 0.14 | 24 | 13 | 0.69 | 0.91 | 0.00 | -1.05 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 865.00 | 115.40 | 122.50 | 118.95 | 113.25 | -16.85 | -12.96% | 0.14 | 6 | 12 | 0.67 | 0.90 | 0.00 | -1.11 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 870.00 | 110.00 | 118.30 | 114.15 | 115.05 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.66 | 0.89 | 0.00 | -1.18 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 872.50 | 109.00 | 116.10 | 112.55 | 112.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.68 | 0.89 | 0.00 | -1.22 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 875.00 | 106.90 | 114.10 | 110.50 | 108.72 | -17.04 | -13.55% | 0.13 | 10 | 10 | 0.69 | 0.88 | 0.00 | -1.26 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 877.50 | 105.00 | 110.00 | 107.50 | % | 0.12 | 0 | 0 | 0.67 | 0.88 | 0.00 | -1.29 | 4/16/2026 4:00:00 PM EST | |||
| 880.00 | 102.10 | 109.50 | 105.80 | 118.95 | 0.00 | 0.00% | 0.12 | 0 | 18 | 0.68 | 0.87 | 0.00 | -1.32 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 882.50 | 99.90 | 107.40 | 103.65 | % | 0.12 | 0 | 0 | 0.68 | 0.86 | 0.00 | -1.36 | 4/16/2026 4:00:00 PM EST | |||
| 885.00 | 98.10 | 105.30 | 101.70 | 116.64 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.69 | 0.86 | 0.00 | -1.40 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 887.50 | 95.90 | 103.10 | 99.50 | 51.70 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.68 | 0.85 | 0.00 | -1.43 | 4/6/2026 | 4/16/2026 4:00:00 PM EST |
| 890.00 | 93.70 | 101.40 | 97.55 | 111.80 | 0.00 | 0.00% | 0.11 | 0 | 111 | 0.69 | 0.85 | 0.00 | -1.47 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 892.50 | 91.40 | 98.90 | 95.15 | 47.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.68 | 0.84 | 0.00 | -1.50 | 4/7/2026 | 4/16/2026 4:00:00 PM EST |
| 895.00 | 89.40 | 97.30 | 93.35 | 110.05 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.69 | 0.83 | 0.00 | -1.54 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 897.50 | 86.50 | 94.80 | 90.65 | 107.84 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.67 | 0.83 | 0.00 | -1.58 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 900.00 | 85.30 | 93.50 | 89.40 | 85.00 | -21.53 | -20.21% | 0.10 | 7 | 95 | 0.69 | 0.82 | 0.00 | -1.61 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 902.50 | 84.00 | 90.80 | 87.40 | 84.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.69 | 0.81 | 0.00 | -1.65 | 4/9/2026 | 4/16/2026 4:00:00 PM EST |
| 905.00 | 82.00 | 88.40 | 85.20 | 85.03 | -17.33 | -16.93% | 0.09 | 1 | 69 | 0.68 | 0.80 | 0.00 | -1.68 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 907.50 | 80.00 | 87.00 | 83.50 | 70.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.69 | 0.80 | 0.00 | -1.71 | 4/8/2026 | 4/16/2026 4:00:00 PM EST |
| 910.00 | 77.30 | 84.50 | 80.90 | 77.87 | -26.03 | -25.06% | 0.09 | 6 | 43 | 0.67 | 0.79 | 0.00 | -1.75 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 912.50 | 75.20 | 83.10 | 79.15 | 73.07 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.67 | 0.78 | 0.00 | -1.78 | 4/9/2026 | 4/16/2026 4:00:00 PM EST |
| 915.00 | 74.00 | 79.70 | 76.85 | 74.05 | -20.25 | -21.48% | 0.08 | 10 | 84 | 0.69 | 0.77 | 0.00 | -1.81 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 917.50 | 72.00 | 79.10 | 75.55 | 78.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.67 | 0.76 | 0.00 | -1.85 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 920.00 | 70.00 | 76.70 | 73.35 | 70.70 | -9.17 | -11.49% | 0.08 | 4 | 53 | 0.66 | 0.76 | 0.00 | -1.88 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 922.50 | 67.80 | 75.40 | 71.60 | 84.80 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.66 | 0.75 | 0.00 | -1.91 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 925.00 | 66.10 | 72.50 | 69.30 | 85.75 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.65 | 0.74 | 0.00 | -1.94 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 927.50 | 64.20 | 71.30 | 67.75 | 72.93 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.66 | 0.73 | 0.00 | -1.96 | 4/9/2026 | 4/16/2026 4:00:00 PM EST |
| 930.00 | 63.00 | 69.50 | 66.25 | 89.37 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.66 | 0.72 | 0.00 | -1.99 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 932.50 | 61.00 | 67.70 | 64.35 | % | 0.07 | 0 | 0 | 0.66 | 0.71 | 0.00 | -2.02 | 4/16/2026 4:00:00 PM EST | |||
| 935.00 | 59.00 | 65.40 | 62.20 | 58.86 | -13.14 | -18.25% | 0.07 | 1 | 30 | 0.65 | 0.70 | 0.00 | -2.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 937.50 | 58.10 | 63.60 | 60.85 | 77.12 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.65 | 0.69 | 0.00 | -2.07 | 4/10/2026 | 4/16/2026 4:00:00 PM EST |
| 940.00 | 56.20 | 62.50 | 59.35 | 61.02 | -7.48 | -10.92% | 0.06 | 13 | 55 | 0.66 | 0.68 | 0.00 | -2.09 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 942.50 | 55.10 | 61.00 | 58.05 | 83.35 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.66 | 0.67 | 0.00 | -2.11 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 945.00 | 52.90 | 58.70 | 55.80 | 53.85 | -11.65 | -17.79% | 0.06 | 2 | 22 | 0.65 | 0.66 | 0.00 | -2.13 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 947.50 | 50.30 | 56.50 | 53.40 | 54.18 | -4.72 | -8.02% | 0.06 | 4 | 1 | 0.63 | 0.65 | 0.00 | -2.15 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 950.00 | 48.70 | 55.00 | 51.85 | 52.70 | -13.30 | -20.16% | 0.05 | 18 | 142 | 0.63 | 0.64 | 0.00 | -2.17 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 952.50 | 48.60 | 55.30 | 51.95 | % | 0.05 | 0 | 0 | 0.66 | 0.63 | 0.00 | -2.19 | 4/16/2026 4:00:00 PM EST | |||
| 955.00 | 47.10 | 52.20 | 49.65 | 48.49 | -8.01 | -14.18% | 0.05 | 11 | 21 | 0.65 | 0.62 | 0.00 | -2.20 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 957.50 | 45.60 | 52.00 | 48.80 | 64.02 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.66 | 0.61 | 0.00 | -2.21 | 4/10/2026 | 4/16/2026 4:00:00 PM EST |
| 960.00 | 43.90 | 49.50 | 46.70 | 48.26 | -7.94 | -14.13% | 0.05 | 31 | 61 | 0.64 | 0.60 | 0.00 | -2.23 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 962.50 | 42.60 | 46.80 | 44.70 | 44.75 | -7.12 | -13.73% | 0.05 | 2 | 10 | 0.63 | 0.59 | 0.00 | -2.24 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 965.00 | 41.00 | 46.80 | 43.90 | 39.00 | -12.51 | -24.29% | 0.05 | 6 | 21 | 0.64 | 0.58 | 0.00 | -2.25 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 967.50 | 39.90 | 44.40 | 42.15 | % | 0.04 | 0 | 0 | 0.64 | 0.57 | 0.00 | -2.25 | 4/16/2026 4:00:00 PM EST | |||
| 970.00 | 38.20 | 42.20 | 40.20 | 40.45 | -2.63 | -6.11% | 0.04 | 12 | 65 | 0.63 | 0.55 | 0.00 | -2.26 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 972.50 | 36.90 | 43.10 | 40.00 | 38.70 | % | 0.04 | 8 | 0 | 0.64 | 0.54 | 0.00 | -2.26 | 4/16/2026 | 4/16/2026 4:00:00 PM EST | |
| 975.00 | 36.80 | 40.90 | 38.85 | 39.00 | -2.50 | -6.03% | 0.04 | 59 | 37 | 0.65 | 0.53 | 0.00 | -2.27 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 977.50 | 34.00 | 40.80 | 37.40 | 37.75 | -1.75 | -4.43% | 0.04 | 21 | 2 | 0.64 | 0.52 | 0.00 | -2.27 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 980.00 | 34.30 | 37.50 | 35.90 | 35.80 | -1.50 | -4.03% | 0.04 | 158 | 60 | 0.64 | 0.51 | 0.00 | -2.27 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 982.50 | 31.50 | 37.10 | 34.30 | 34.20 | -9.00 | -20.84% | 0.03 | 5 | 3 | 0.63 | 0.50 | 0.00 | -2.26 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 985.00 | 30.50 | 35.90 | 33.20 | 34.00 | -9.00 | -20.93% | 0.03 | 131 | 22 | 0.63 | 0.49 | 0.00 | -2.26 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 987.50 | 29.20 | 33.40 | 31.30 | 33.18 | -5.82 | -14.93% | 0.03 | 42 | 12 | 0.62 | 0.48 | 0.00 | -2.26 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 990.00 | 28.50 | 33.20 | 30.85 | 31.43 | -7.33 | -18.92% | 0.03 | 151 | 62 | 0.63 | 0.47 | 0.00 | -2.25 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 992.50 | 27.20 | 31.50 | 29.35 | 29.50 | -2.50 | -7.82% | 0.03 | 7 | 4 | 0.62 | 0.45 | 0.00 | -2.24 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 995.00 | 25.80 | 30.80 | 28.30 | 28.93 | -6.42 | -18.17% | 0.03 | 74 | 52 | 0.62 | 0.44 | 0.00 | -2.23 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 997.50 | 25.40 | 29.10 | 27.25 | 34.00 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.62 | 0.43 | 0.00 | -2.22 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 1,000.00 | 26.00 | 28.40 | 27.20 | 27.50 | -5.03 | -15.47% | 0.03 | 72 | 346 | 0.64 | 0.42 | 0.00 | -2.20 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,002.50 | 23.10 | 27.50 | 25.30 | 35.91 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.62 | 0.41 | 0.00 | -2.19 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 1,005.00 | 22.40 | 25.50 | 23.95 | 24.00 | -5.95 | -19.87% | 0.02 | 2 | 337 | 0.61 | 0.40 | 0.00 | -2.17 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,007.50 | 21.50 | 24.80 | 23.15 | 28.00 | -1.90 | -6.36% | 0.02 | 1 | 21 | 0.61 | 0.39 | 0.00 | -2.15 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,010.00 | 20.80 | 24.40 | 22.60 | 22.11 | -5.89 | -21.04% | 0.02 | 16 | 26 | 0.62 | 0.38 | 0.00 | -2.13 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,012.50 | 19.80 | 25.00 | 22.40 | 30.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.63 | 0.37 | 0.00 | -2.11 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 1,015.00 | 18.00 | 22.20 | 20.10 | 27.39 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.60 | 0.36 | 0.00 | -2.09 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 1,020.00 | 15.70 | 22.90 | 19.30 | 18.50 | -6.90 | -27.17% | 0.02 | 7 | 101 | 0.61 | 0.34 | 0.00 | -2.05 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,025.00 | 14.70 | 19.70 | 17.20 | 18.14 | -7.76 | -29.97% | 0.02 | 17 | 3 | 0.61 | 0.32 | 0.00 | -2.00 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,030.00 | 13.60 | 17.70 | 15.65 | 15.15 | -5.10 | -25.19% | 0.02 | 6 | 6 | 0.60 | 0.30 | 0.00 | -1.94 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,035.00 | 12.20 | 16.00 | 14.10 | 15.20 | -7.90 | -34.20% | 0.01 | 2 | 2 | 0.60 | 0.28 | 0.00 | -1.88 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,040.00 | 11.10 | 14.70 | 12.90 | 12.91 | -4.09 | -24.06% | 0.01 | 2 | 86 | 0.60 | 0.26 | 0.00 | -1.82 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,045.00 | 10.40 | 14.20 | 12.30 | 12.95 | -4.35 | -25.15% | 0.01 | 9 | 6 | 0.61 | 0.24 | 0.00 | -1.76 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,050.00 | 9.20 | 12.00 | 10.60 | 11.00 | -4.00 | -26.67% | 0.01 | 30 | 60 | 0.59 | 0.23 | 0.00 | -1.70 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,055.00 | 8.60 | 12.00 | 10.30 | 10.00 | -3.10 | -23.67% | 0.01 | 1 | 5 | 0.61 | 0.21 | 0.00 | -1.63 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,060.00 | 7.50 | 11.10 | 9.30 | 9.15 | -2.65 | -22.46% | 0.01 | 4 | 100 | 0.61 | 0.20 | 0.00 | -1.57 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,065.00 | 7.00 | 10.20 | 8.60 | 12.94 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.61 | 0.18 | 0.00 | -1.50 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 1,070.00 | 6.10 | 9.50 | 7.80 | 6.63 | -3.67 | -35.64% | 0.01 | 4 | 44 | 0.61 | 0.17 | 0.00 | -1.43 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,075.00 | 5.70 | 8.70 | 7.20 | 6.60 | -3.40 | -34.00% | 0.01 | 12 | 44 | 0.61 | 0.16 | 0.00 | -1.37 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,080.00 | 5.20 | 8.10 | 6.65 | 6.00 | -2.40 | -28.58% | 0.01 | 3 | 27 | 0.62 | 0.15 | 0.00 | -1.30 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,085.00 | 4.20 | 7.20 | 5.70 | 11.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.14 | 0.00 | -1.24 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 1,090.00 | 4.00 | 6.30 | 5.15 | 7.40 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.60 | 0.13 | 0.00 | -1.18 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 1,095.00 | 3.50 | 6.20 | 4.85 | 5.30 | -2.00 | -27.40% | 0.00 | 1 | 52 | 0.61 | 0.12 | 0.00 | -1.12 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,100.00 | 3.30 | 5.50 | 4.40 | 4.48 | -1.57 | -25.95% | 0.00 | 21 | 213 | 0.60 | 0.11 | 0.00 | -1.06 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,105.00 | 3.00 | 4.80 | 3.90 | 6.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.10 | 0.00 | -1.00 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 1,110.00 | 2.20 | 5.40 | 3.80 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.09 | 0.00 | -0.95 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 1,115.00 | 2.15 | 4.90 | 3.53 | % | 0.00 | 0 | 0 | 0.62 | 0.08 | 0.00 | -0.89 | 4/16/2026 4:00:00 PM EST | |||
| 1,120.00 | 2.05 | 3.80 | 2.93 | 2.95 | -1.35 | -31.40% | 0.00 | 1 | 56 | 0.61 | 0.08 | 0.00 | -0.84 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,125.00 | 1.80 | 4.50 | 3.15 | 3.20 | -0.66 | -17.10% | 0.00 | 1 | 1 | 0.64 | 0.07 | 0.00 | -0.78 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,130.00 | 1.70 | 4.20 | 2.95 | 3.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.06 | 0.00 | -0.74 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 1,135.00 | 1.55 | 4.00 | 2.78 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.06 | 0.00 | -0.69 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 1,140.00 | 1.30 | 3.80 | 2.55 | 3.12 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.65 | 0.05 | 0.00 | -0.64 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 1,145.00 | 0.70 | 3.60 | 2.15 | % | 0.00 | 0 | 0 | 0.63 | 0.05 | 0.00 | -0.61 | 4/16/2026 4:00:00 PM EST | |||
| 1,150.00 | 1.00 | 2.65 | 1.83 | 1.49 | -0.86 | -36.60% | 0.00 | 208 | 33 | 0.64 | 0.05 | 0.00 | -0.57 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,155.00 | 0.00 | 3.60 | 1.80 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.04 | 0.00 | -0.49 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 1,160.00 | 0.30 | 3.20 | 1.75 | 1.71 | -0.67 | -28.16% | 0.00 | 100 | 26 | 0.63 | 0.04 | 0.00 | -0.50 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,165.00 | 0.10 | 5.00 | 2.55 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.65 | 0.03 | 0.00 | -0.46 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 1,170.00 | 0.00 | 4.80 | 2.40 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.85 | 0.03 | 0.00 | -0.37 | 3/25/2026 | 4/16/2026 4:00:00 PM EST |
| 1,175.00 | 0.00 | 3.80 | 1.90 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.82 | 0.03 | 0.00 | -0.35 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 1,180.00 | 0.25 | 1.95 | 1.10 | 1.40 | -0.15 | -9.68% | 0.00 | 1 | 4 | 0.63 | 0.02 | 0.00 | -0.35 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,190.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 0.88 | 0.02 | 0.00 | -0.26 | 4/16/2026 4:00:00 PM EST | |||
| 1,200.00 | 0.05 | 1.25 | 0.65 | 0.60 | -0.70 | -53.85% | 0.00 | 5 | 94 | 0.61 | 0.02 | 0.00 | -0.25 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,210.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.97 | 0.01 | 0.00 | -0.17 | 4/16/2026 4:00:00 PM EST | |||
| 1,220.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 1,230.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.02 | 0.01 | 0.00 | -0.12 | 4/16/2026 4:00:00 PM EST | |||
| 1,240.00 | 0.00 | 4.70 | 2.35 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.01 | 0.00 | -0.09 | 3/26/2026 | 4/16/2026 4:00:00 PM EST |
| 1,250.00 | 0.00 | 2.50 | 1.25 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.00 | 0.00 | -0.09 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 1,260.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | -0.06 | 4/16/2026 4:00:00 PM EST | |||
| 1,270.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.05 | 4/16/2026 4:00:00 PM EST | |||
| 1,280.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.04 | 4/16/2026 4:00:00 PM EST | |||
| 1,290.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 1,300.00 | 0.05 | 1.75 | 0.90 | 0.19 | +0.09 | +90.00% | 0.00 | 29 | 60 | 0.71 | 0.00 | 0.00 | -0.03 | 4/16/2026 | 4/16/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 420.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.18 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 4:00:00 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 435.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 445.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 455.00 | 0.00 | 4.30 | 2.15 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.92 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/16/2026 4:00:00 PM EST |
| 460.00 | 0.00 | 4.30 | 2.15 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/16/2026 4:00:00 PM EST |
| 465.00 | 0.00 | 4.30 | 2.15 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 4:00:00 PM EST |
| 470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | 2.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/16/2026 4:00:00 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:00 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 2.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/16/2026 4:00:00 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 450 | 2.28 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 4:00:00 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 2.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 2 | 2.22 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 3 | 2.19 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.16 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 4:00:00 PM EST |
| 575.00 | 0.00 | 4.10 | 2.05 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.08 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/16/2026 4:00:00 PM EST |
| 580.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 4:00:00 PM EST |
| 590.00 | 0.00 | 2.10 | 1.05 | 1.91 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:00 PM EST |
| 595.00 | 0.00 | 4.30 | 2.15 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.01 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 4:00:00 PM EST |
| 600.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 605.00 | 0.00 | 4.30 | 2.15 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/16/2026 4:00:00 PM EST |
| 610.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 108 | 1.08 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 615.00 | 0.00 | 3.90 | 1.95 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 4:00:00 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.86 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/16/2026 4:00:00 PM EST |
| 625.00 | 0.00 | 4.30 | 2.15 | 2.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.84 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/16/2026 4:00:00 PM EST |
| 630.00 | 0.00 | 1.60 | 0.80 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 635.00 | 0.00 | 4.30 | 2.15 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 645.00 | 0.00 | 0.55 | 0.28 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.32 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 4:00:00 PM EST |
| 650.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.00 | 73 | 338 | 0.94 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 655.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 5.34 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/16/2026 4:00:00 PM EST |
| 665.00 | 0.05 | 0.30 | 0.18 | 0.25 | -0.15 | -37.50% | 0.00 | 59 | 19 | 0.98 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 670.00 | 0.00 | 0.55 | 0.28 | 0.10 | -2.24 | -95.73% | 0.00 | 59 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 675.00 | 0.00 | 1.90 | 0.95 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.54 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 685.00 | 0.00 | 3.40 | 1.70 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:00 PM EST |
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 5 | 1.40 | 0.00 | 0.00 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 695.00 | 0.00 | 4.30 | 2.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.40 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 700.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.05 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 705.00 | 0.00 | 0.55 | 0.28 | 0.15 | -2.08 | -93.28% | 0.00 | 1 | 17 | 1.00 | 0.00 | 0.00 | -0.02 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 710.00 | 0.00 | 0.60 | 0.30 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.99 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/16/2026 4:00:00 PM EST |
| 715.00 | 0.00 | 3.80 | 1.90 | 2.41 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.37 | 0.00 | 0.00 | -0.02 | 4/9/2026 | 4/16/2026 4:00:00 PM EST |
| 720.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.20 | 0.00 | 0.00 | -0.03 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 725.00 | 0.00 | 2.75 | 1.38 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | -0.04 | 4/9/2026 | 4/16/2026 4:00:00 PM EST |
| 730.00 | 0.00 | 1.85 | 0.93 | 0.16 | -1.49 | -90.31% | 0.00 | 1 | 14 | 0.82 | 0.00 | 0.00 | -0.06 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 735.00 | 0.00 | 0.70 | 0.35 | 0.26 | -1.62 | -86.17% | 0.00 | 25 | 36 | 0.93 | 0.00 | 0.00 | -0.07 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 740.00 | 0.00 | 0.70 | 0.35 | 0.33 | -0.32 | -49.24% | 0.00 | 1 | 17 | 0.92 | 0.00 | 0.00 | -0.09 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 745.00 | 0.00 | 0.50 | 0.25 | 0.35 | -0.18 | -33.97% | 0.00 | 3 | 56 | 0.92 | 0.00 | 0.00 | -0.11 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 750.00 | 0.05 | 0.90 | 0.48 | 0.32 | -0.28 | -46.67% | 0.00 | 41 | 130 | 0.73 | 0.00 | 0.00 | -0.15 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 755.00 | 0.00 | 0.80 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.86 | -0.01 | 0.00 | -0.15 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 760.00 | 0.00 | 3.00 | 1.50 | 2.84 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.93 | -0.01 | 0.00 | -0.17 | 4/9/2026 | 4/16/2026 4:00:00 PM EST |
| 765.00 | 0.00 | 2.30 | 1.15 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.84 | -0.01 | 0.00 | -0.19 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 770.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.83 | -0.01 | 0.00 | -0.21 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 775.00 | 0.00 | 4.00 | 2.00 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.92 | -0.01 | 0.00 | -0.22 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 780.00 | 0.05 | 2.20 | 1.13 | 0.38 | -0.63 | -62.38% | 0.00 | 17 | 51 | 0.75 | -0.01 | 0.00 | -0.26 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 785.00 | 0.00 | 3.20 | 1.60 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.80 | -0.01 | 0.00 | -0.28 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 790.00 | 0.00 | 1.30 | 0.65 | 1.03 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.84 | -0.02 | 0.00 | -0.31 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 795.00 | 0.10 | 1.35 | 0.73 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.66 | -0.02 | 0.00 | -0.37 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 800.00 | 0.45 | 1.40 | 0.93 | 1.00 | +0.14 | +16.28% | 0.00 | 103 | 150 | 0.69 | -0.02 | 0.00 | -0.40 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 805.00 | 0.15 | 1.60 | 0.88 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.64 | -0.03 | 0.00 | -0.44 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 810.00 | 0.55 | 1.80 | 1.18 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.68 | -0.03 | 0.00 | -0.48 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 815.00 | 0.75 | 2.00 | 1.38 | 1.14 | -0.74 | -39.37% | 0.00 | 1 | 52 | 0.69 | -0.03 | 0.00 | -0.52 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 820.00 | 1.30 | 2.00 | 1.65 | 1.30 | -0.50 | -27.78% | 0.00 | 24 | 53 | 0.70 | -0.04 | 0.00 | -0.57 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 825.00 | 1.60 | 2.40 | 2.00 | 1.99 | -0.06 | -2.93% | 0.00 | 3 | 73 | 0.70 | -0.04 | 0.00 | -0.62 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 830.00 | 1.95 | 2.55 | 2.25 | 2.18 | -1.22 | -35.89% | 0.00 | 55 | 28 | 0.70 | -0.05 | 0.00 | -0.67 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 835.00 | 1.70 | 2.85 | 2.28 | 2.33 | -53.98 | -95.87% | 0.00 | 26 | 44 | 0.68 | -0.05 | 0.00 | -0.73 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 840.00 | 2.00 | 3.00 | 2.50 | 2.66 | -0.54 | -16.88% | 0.00 | 91 | 122 | 0.68 | -0.06 | 0.00 | -0.79 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 845.00 | 2.55 | 3.50 | 3.03 | 2.90 | -0.18 | -5.85% | 0.00 | 14 | 51 | 0.68 | -0.07 | 0.00 | -0.85 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 850.00 | 2.85 | 4.60 | 3.73 | 3.80 | +0.29 | +8.27% | 0.00 | 30 | 57 | 0.70 | -0.07 | 0.00 | -0.91 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 855.00 | 2.80 | 4.30 | 3.55 | 3.20 | -1.01 | -23.99% | 0.00 | 22 | 29 | 0.66 | -0.08 | 0.00 | -0.98 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 860.00 | 3.30 | 7.00 | 5.15 | 3.93 | -1.10 | -21.87% | 0.01 | 20 | 76 | 0.66 | -0.09 | 0.00 | -1.05 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 865.00 | 3.60 | 5.10 | 4.35 | 5.00 | +0.08 | +1.63% | 0.01 | 11 | 32 | 0.65 | -0.10 | 0.00 | -1.11 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 870.00 | 4.10 | 5.80 | 4.95 | 4.55 | -0.90 | -16.52% | 0.01 | 34 | 48 | 0.65 | -0.11 | 0.00 | -1.18 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 872.50 | 4.30 | 6.10 | 5.20 | 5.60 | -0.60 | -9.68% | 0.01 | 5 | 25 | 0.65 | -0.11 | 0.00 | -1.22 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 875.00 | 4.70 | 6.30 | 5.50 | 5.50 | -0.50 | -8.34% | 0.01 | 65 | 33 | 0.65 | -0.12 | 0.00 | -1.26 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 877.50 | 5.00 | 6.90 | 5.95 | 7.25 | +1.22 | +20.24% | 0.01 | 1 | 1 | 0.65 | -0.12 | 0.00 | -1.29 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 880.00 | 5.30 | 7.10 | 6.20 | 6.40 | -0.80 | -11.12% | 0.01 | 37 | 32 | 0.65 | -0.13 | 0.00 | -1.32 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 882.50 | 5.60 | 7.50 | 6.55 | 7.35 | -2.15 | -22.64% | 0.01 | 3 | 1 | 0.65 | -0.14 | 0.00 | -1.36 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 885.00 | 5.70 | 7.70 | 6.70 | 7.00 | -0.31 | -4.25% | 0.01 | 6 | 32 | 0.64 | -0.14 | 0.00 | -1.40 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 887.50 | 6.10 | 8.30 | 7.20 | 8.11 | -36.66 | -81.89% | 0.01 | 1 | 2 | 0.65 | -0.15 | 0.00 | -1.43 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 890.00 | 6.50 | 8.50 | 7.50 | 7.55 | +0.35 | +4.87% | 0.01 | 36 | 28 | 0.64 | -0.15 | 0.00 | -1.47 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 892.50 | 6.80 | 9.70 | 8.25 | 8.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.65 | -0.16 | 0.00 | -1.50 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 895.00 | 7.20 | 9.50 | 8.35 | 10.00 | +0.48 | +5.05% | 0.01 | 1 | 50 | 0.64 | -0.17 | 0.00 | -1.54 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 897.50 | 7.40 | 10.70 | 9.05 | 10.22 | -8.38 | -45.06% | 0.01 | 2 | 14 | 0.65 | -0.17 | 0.00 | -1.58 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 900.00 | 8.10 | 10.30 | 9.20 | 9.65 | -0.10 | -1.03% | 0.01 | 18 | 170 | 0.65 | -0.18 | 0.00 | -1.61 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 902.50 | 8.40 | 10.90 | 9.65 | 9.65 | -0.45 | -4.46% | 0.01 | 12 | 13 | 0.64 | -0.19 | 0.00 | -1.65 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 905.00 | 8.70 | 11.40 | 10.05 | 10.20 | +0.03 | +0.30% | 0.01 | 12 | 38 | 0.64 | -0.20 | 0.00 | -1.68 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 907.50 | 9.10 | 12.50 | 10.80 | 12.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.64 | -0.20 | 0.00 | -1.71 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 910.00 | 10.00 | 12.50 | 11.25 | 11.00 | +0.67 | +6.49% | 0.01 | 29 | 41 | 0.63 | -0.21 | 0.00 | -1.75 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 912.50 | 10.10 | 13.00 | 11.55 | 13.27 | -0.03 | -0.23% | 0.01 | 3 | 9 | 0.63 | -0.22 | 0.00 | -1.78 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 915.00 | 10.60 | 14.60 | 12.60 | 12.60 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.64 | -0.23 | 0.00 | -1.81 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 917.50 | 11.20 | 14.70 | 12.95 | 11.10 | 0.00 | 0.00% | 0.01 | 0 | 124 | 0.63 | -0.24 | 0.00 | -1.85 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 920.00 | 11.60 | 14.90 | 13.25 | 15.48 | +1.77 | +12.91% | 0.01 | 14 | 32 | 0.62 | -0.24 | 0.00 | -1.88 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 922.50 | 12.20 | 16.30 | 14.25 | 14.90 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.65 | -0.25 | 0.00 | -1.91 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 925.00 | 13.40 | 16.00 | 14.70 | 14.74 | +1.13 | +8.31% | 0.02 | 12 | 11 | 0.62 | -0.26 | 0.00 | -1.94 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 927.50 | 13.90 | 16.90 | 15.40 | 13.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.62 | -0.27 | 0.00 | -1.96 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 930.00 | 14.20 | 17.60 | 15.90 | 18.60 | +0.50 | +2.77% | 0.02 | 5 | 21 | 0.62 | -0.28 | 0.00 | -1.99 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 932.50 | 15.10 | 18.60 | 16.85 | 17.63 | +2.93 | +19.94% | 0.02 | 1 | 1 | 0.62 | -0.29 | 0.00 | -2.02 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 935.00 | 15.80 | 19.10 | 17.45 | 17.00 | +0.09 | +0.54% | 0.02 | 1 | 44 | 0.62 | -0.30 | 0.00 | -2.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 937.50 | 16.80 | 20.90 | 18.85 | % | 0.02 | 0 | 0 | 0.63 | -0.31 | 0.00 | -2.07 | 4/16/2026 4:00:00 PM EST | |||
| 940.00 | 17.40 | 20.90 | 19.15 | 22.10 | +4.75 | +27.38% | 0.02 | 12 | 17 | 0.62 | -0.32 | 0.00 | -2.09 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 942.50 | 19.00 | 22.20 | 20.60 | 21.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.63 | -0.33 | 0.00 | -2.11 | 4/10/2026 | 4/16/2026 4:00:00 PM EST |
| 945.00 | 18.70 | 22.80 | 20.75 | 20.50 | +2.26 | +12.39% | 0.02 | 6 | 29 | 0.61 | -0.34 | 0.00 | -2.13 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 947.50 | 20.70 | 24.90 | 22.80 | 18.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.63 | -0.35 | 0.00 | -2.15 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 950.00 | 21.30 | 24.00 | 22.65 | 22.00 | -0.60 | -2.66% | 0.02 | 30 | 75 | 0.61 | -0.36 | 0.00 | -2.17 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 952.50 | 22.50 | 25.60 | 24.05 | 24.10 | +3.60 | +17.57% | 0.03 | 1 | 7 | 0.62 | -0.37 | 0.00 | -2.19 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 955.00 | 21.20 | 27.50 | 24.35 | 24.50 | +0.75 | +3.16% | 0.03 | 9 | 9 | 0.61 | -0.38 | 0.00 | -2.20 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 957.50 | 22.20 | 28.90 | 25.55 | 28.70 | +0.90 | +3.24% | 0.03 | 6 | 1 | 0.61 | -0.39 | 0.00 | -2.21 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 960.00 | 24.80 | 29.00 | 26.90 | 27.40 | +1.65 | +6.41% | 0.03 | 4 | 65 | 0.62 | -0.40 | 0.00 | -2.23 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 962.50 | 26.50 | 30.60 | 28.55 | 30.50 | +0.55 | +1.84% | 0.03 | 1 | 5 | 0.63 | -0.41 | 0.00 | -2.24 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 965.00 | 26.50 | 31.90 | 29.20 | 29.20 | +1.20 | +4.29% | 0.03 | 10 | 19 | 0.62 | -0.42 | 0.00 | -2.25 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 967.50 | 28.60 | 32.40 | 30.50 | 34.00 | +3.70 | +12.22% | 0.03 | 3 | 18 | 0.62 | -0.43 | 0.00 | -2.25 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 970.00 | 29.00 | 34.10 | 31.55 | 30.25 | +0.90 | +3.07% | 0.03 | 38 | 42 | 0.62 | -0.45 | 0.00 | -2.26 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 972.50 | 29.80 | 34.50 | 32.15 | 37.00 | +8.30 | +28.92% | 0.03 | 5 | 1 | 0.61 | -0.46 | 0.00 | -2.26 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 975.00 | 30.80 | 36.40 | 33.60 | 36.82 | +4.82 | +15.07% | 0.03 | 16 | 39 | 0.61 | -0.47 | 0.00 | -2.27 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 977.50 | 32.40 | 37.40 | 34.90 | 35.20 | +7.32 | +26.26% | 0.04 | 34 | 16 | 0.61 | -0.48 | 0.00 | -2.27 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 980.00 | 33.80 | 38.80 | 36.30 | 36.42 | +1.57 | +4.51% | 0.04 | 11 | 50 | 0.61 | -0.49 | 0.00 | -2.27 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 982.50 | 33.80 | 39.80 | 36.80 | 37.00 | +2.00 | +5.72% | 0.04 | 2 | 14 | 0.60 | -0.50 | 0.00 | -2.26 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 985.00 | 36.10 | 41.20 | 38.65 | 38.02 | +1.12 | +3.04% | 0.04 | 8 | 13 | 0.61 | -0.51 | 0.00 | -2.26 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 987.50 | 37.20 | 42.50 | 39.85 | 41.90 | +9.01 | +27.40% | 0.04 | 57 | 11 | 0.60 | -0.52 | 0.00 | -2.26 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 990.00 | 39.00 | 43.40 | 41.20 | 42.20 | +2.80 | +7.11% | 0.04 | 2 | 17 | 0.60 | -0.53 | 0.00 | -2.25 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 992.50 | 39.20 | 45.10 | 42.15 | 42.55 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.59 | -0.55 | 0.00 | -2.24 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 995.00 | 41.50 | 46.70 | 44.10 | 43.80 | +9.70 | +28.45% | 0.04 | 2 | 206 | 0.60 | -0.56 | 0.00 | -2.23 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 997.50 | 41.40 | 47.90 | 44.65 | 49.05 | +9.05 | +22.63% | 0.04 | 1 | 6 | 0.58 | -0.57 | 0.00 | -2.22 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,000.00 | 43.70 | 49.50 | 46.60 | 46.78 | +1.78 | +3.96% | 0.05 | 2 | 16 | 0.59 | -0.58 | 0.00 | -2.20 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,002.50 | 46.10 | 50.90 | 48.50 | 49.30 | +0.65 | +1.34% | 0.05 | 2 | 1 | 0.60 | -0.59 | 0.00 | -2.19 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,005.00 | 46.80 | 52.40 | 49.60 | 53.60 | +15.13 | +39.33% | 0.05 | 1 | 1 | 0.59 | -0.60 | 0.00 | -2.17 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,007.50 | 47.70 | 53.60 | 50.65 | 51.25 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.58 | -0.61 | 0.00 | -2.15 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 1,010.00 | 50.30 | 55.30 | 52.80 | 57.90 | +10.20 | +21.39% | 0.05 | 3 | 9 | 0.59 | -0.62 | 0.00 | -2.13 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,012.50 | 51.70 | 57.90 | 54.80 | % | 0.05 | 0 | 0 | 0.60 | -0.63 | 0.00 | -2.11 | 4/16/2026 4:00:00 PM EST | |||
| 1,015.00 | 53.10 | 58.50 | 55.80 | 60.62 | % | 0.05 | 1 | 0 | 0.58 | -0.64 | 0.00 | -2.09 | 4/16/2026 | 4/16/2026 4:00:00 PM EST | |
| 1,020.00 | 55.30 | 62.20 | 58.75 | 59.99 | +8.65 | +16.85% | 0.06 | 2 | 13 | 0.57 | -0.66 | 0.00 | -2.05 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,025.00 | 59.30 | 66.00 | 62.65 | 61.95 | +1.10 | +1.81% | 0.06 | 1 | 1 | 0.58 | -0.68 | 0.00 | -2.00 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 1,030.00 | 63.10 | 70.10 | 66.60 | % | 0.06 | 0 | 0 | 0.58 | -0.70 | 0.00 | -1.94 | 4/16/2026 4:00:00 PM EST | |||
| 1,035.00 | 66.70 | 73.20 | 69.95 | % | 0.07 | 0 | 0 | 0.58 | -0.72 | 0.00 | -1.88 | 4/16/2026 4:00:00 PM EST | |||
| 1,040.00 | 70.20 | 77.30 | 73.75 | 65.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | -0.74 | 0.00 | -1.82 | 4/13/2026 | 4/16/2026 4:00:00 PM EST |
| 1,045.00 | 73.40 | 81.00 | 77.20 | % | 0.07 | 0 | 0 | 0.56 | -0.76 | 0.00 | -1.76 | 4/16/2026 4:00:00 PM EST | |||
| 1,050.00 | 77.30 | 84.90 | 81.10 | 66.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.56 | -0.77 | 0.00 | -1.70 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 1,055.00 | 81.00 | 88.70 | 84.85 | % | 0.08 | 0 | 0 | 0.55 | -0.79 | 0.00 | -1.63 | 4/16/2026 4:00:00 PM EST | |||
| 1,060.00 | 85.90 | 93.10 | 89.50 | 72.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.56 | -0.80 | 0.00 | -1.57 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 1,065.00 | 89.70 | 97.00 | 93.35 | % | 0.09 | 0 | 0 | 0.55 | -0.82 | 0.00 | -1.50 | 4/16/2026 4:00:00 PM EST | |||
| 1,070.00 | 94.20 | 101.50 | 97.85 | % | 0.09 | 0 | 0 | 0.55 | -0.83 | 0.00 | -1.43 | 4/16/2026 4:00:00 PM EST | |||
| 1,075.00 | 98.10 | 105.80 | 101.95 | % | 0.09 | 0 | 0 | 0.54 | -0.84 | 0.00 | -1.37 | 4/16/2026 4:00:00 PM EST | |||
| 1,080.00 | 102.70 | 110.00 | 106.35 | % | 0.10 | 0 | 1 | 0.54 | -0.85 | 0.00 | -1.30 | 4/16/2026 4:00:00 PM EST | |||
| 1,085.00 | 107.40 | 112.80 | 110.10 | % | 0.10 | 0 | 0 | 0.51 | -0.86 | 0.00 | -1.24 | 4/16/2026 4:00:00 PM EST | |||
| 1,090.00 | 111.80 | 119.00 | 115.40 | % | 0.11 | 0 | 0 | 0.47 | -0.87 | 0.00 | -1.18 | 4/16/2026 4:00:00 PM EST | |||
| 1,095.00 | 116.00 | 123.00 | 119.50 | % | 0.11 | 0 | 0 | 0.72 | -0.88 | 0.00 | -1.12 | 4/16/2026 4:00:00 PM EST | |||
| 1,100.00 | 121.00 | 128.00 | 124.50 | 107.74 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.71 | -0.89 | 0.00 | -1.06 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 1,105.00 | 125.40 | 132.70 | 129.05 | % | 0.12 | 0 | 0 | 0.75 | -0.90 | 0.00 | -1.00 | 4/16/2026 4:00:00 PM EST | |||
| 1,110.00 | 130.00 | 138.90 | 134.45 | % | 0.12 | 0 | 0 | 0.76 | -0.91 | 0.00 | -0.95 | 4/16/2026 4:00:00 PM EST | |||
| 1,115.00 | 135.00 | 142.00 | 138.50 | % | 0.12 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.89 | 4/16/2026 4:00:00 PM EST | |||
| 1,120.00 | 139.50 | 147.20 | 143.35 | 245.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.78 | -0.92 | 0.00 | -0.84 | 3/26/2026 | 4/16/2026 4:00:00 PM EST |
| 1,125.00 | 144.20 | 151.50 | 147.85 | % | 0.13 | 0 | 0 | 0.79 | -0.93 | 0.00 | -0.78 | 4/16/2026 4:00:00 PM EST | |||
| 1,130.00 | 149.00 | 156.80 | 152.90 | % | 0.14 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.74 | 4/16/2026 4:00:00 PM EST | |||
| 1,135.00 | 153.80 | 163.00 | 158.40 | % | 0.14 | 0 | 0 | 0.80 | -0.94 | 0.00 | -0.69 | 4/16/2026 4:00:00 PM EST | |||
| 1,140.00 | 158.60 | 167.90 | 163.25 | % | 0.14 | 0 | 0 | 0.82 | -0.95 | 0.00 | -0.64 | 4/16/2026 4:00:00 PM EST | |||
| 1,145.00 | 163.40 | 172.10 | 167.75 | % | 0.15 | 0 | 0 | 0.83 | -0.95 | 0.00 | -0.61 | 4/16/2026 4:00:00 PM EST | |||
| 1,150.00 | 168.30 | 176.90 | 172.60 | 160.44 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.84 | -0.95 | 0.00 | -0.57 | 4/10/2026 | 4/16/2026 4:00:00 PM EST |
| 1,155.00 | 173.10 | 180.90 | 177.00 | % | 0.15 | 0 | 0 | 0.85 | -0.96 | 0.00 | -0.49 | 4/16/2026 4:00:00 PM EST | |||
| 1,160.00 | 178.00 | 185.80 | 181.90 | 183.90 | % | 0.16 | 4 | 0 | 0.86 | -0.96 | 0.00 | -0.50 | 4/16/2026 | 4/16/2026 4:00:00 PM EST | |
| 1,165.00 | 183.00 | 191.30 | 187.15 | % | 0.16 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.46 | 4/16/2026 4:00:00 PM EST | |||
| 1,170.00 | 187.80 | 196.70 | 192.25 | % | 0.16 | 0 | 0 | 0.88 | -0.97 | 0.00 | -0.37 | 4/16/2026 4:00:00 PM EST | |||
| 1,175.00 | 193.00 | 200.00 | 196.50 | % | 0.17 | 0 | 0 | 0.85 | -0.97 | 0.00 | -0.35 | 4/16/2026 4:00:00 PM EST | |||
| 1,180.00 | 198.00 | 205.40 | 201.70 | 188.00 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.87 | -0.98 | 0.00 | -0.35 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 1,190.00 | 207.70 | 215.30 | 211.50 | % | 0.18 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.26 | 4/16/2026 4:00:00 PM EST | |||
| 1,200.00 | 217.60 | 225.90 | 221.75 | % | 0.18 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.25 | 4/16/2026 4:00:00 PM EST | |||
| 1,210.00 | 227.30 | 236.10 | 231.70 | % | 0.19 | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.17 | 4/16/2026 4:00:00 PM EST | |||
| 1,220.00 | 237.20 | 246.50 | 241.85 | % | 0.20 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.14 | 4/16/2026 4:00:00 PM EST | |||
| 1,230.00 | 247.20 | 256.10 | 251.65 | % | 0.20 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.12 | 4/16/2026 4:00:00 PM EST | |||
| 1,240.00 | 257.20 | 266.10 | 261.65 | % | 0.21 | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.09 | 4/16/2026 4:00:00 PM EST | |||
| 1,250.00 | 267.20 | 276.00 | 271.60 | % | 0.22 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.09 | 4/16/2026 4:00:00 PM EST | |||
| 1,260.00 | 277.20 | 286.10 | 281.65 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.06 | 4/16/2026 4:00:00 PM EST | |||
| 1,270.00 | 287.20 | 296.00 | 291.60 | % | 0.23 | 0 | 0 | 1.14 | -1.00 | 0.00 | -0.05 | 4/16/2026 4:00:00 PM EST | |||
| 1,280.00 | 297.20 | 306.50 | 301.85 | 293.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.16 | -1.00 | 0.00 | -0.04 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 1,290.00 | 307.20 | 316.00 | 311.60 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 1,300.00 | 317.20 | 324.50 | 320.85 | % | 0.25 | 0 | 0 | 1.21 | -1.00 | 0.00 | -0.03 | 4/16/2026 4:00:00 PM EST |