Options Chain for GE AEROSPACE COM NEW (GE) - $281.53 as of 5/18/2026 10:53:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 114.20 | 116.55 | 115.38 | % | 0.68 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 175.00 | 109.20 | 111.55 | 110.38 | 119.93 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 4:00:04 PM EST |
| 180.00 | 104.20 | 106.55 | 105.38 | 105.63 | -9.33 | -8.12% | 0.59 | 2 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 185.00 | 99.20 | 101.60 | 100.40 | 100.65 | % | 0.54 | 2 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST | |
| 190.00 | 94.20 | 96.60 | 95.40 | % | 0.50 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 195.00 | 89.20 | 91.60 | 90.40 | % | 0.46 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 200.00 | 84.20 | 87.20 | 85.70 | % | 0.43 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 205.00 | 79.20 | 81.60 | 80.40 | % | 0.39 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 210.00 | 74.20 | 76.60 | 75.40 | % | 0.36 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 215.00 | 69.20 | 71.60 | 70.40 | % | 0.33 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 220.00 | 64.20 | 66.60 | 65.40 | % | 0.30 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 225.00 | 59.25 | 61.60 | 60.43 | % | 0.27 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 230.00 | 54.25 | 56.60 | 55.43 | % | 0.24 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 232.50 | 51.75 | 54.10 | 52.93 | % | 0.23 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 235.00 | 49.25 | 52.15 | 50.70 | % | 0.22 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 237.50 | 46.75 | 49.15 | 47.95 | % | 0.20 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 240.00 | 44.25 | 46.65 | 45.45 | 35.95 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/18/2026 4:00:04 PM EST |
| 242.50 | 42.45 | 44.15 | 43.30 | % | 0.18 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 245.00 | 39.25 | 41.65 | 40.45 | 58.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/18/2026 4:00:04 PM EST |
| 247.50 | 36.75 | 39.15 | 37.95 | % | 0.15 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 5/18/2026 4:00:04 PM EST | |||
| 250.00 | 34.20 | 36.65 | 35.43 | 32.26 | 0.00 | 0.00% | 0.14 | 0 | 220 | 0.86 | 1.00 | 0.00 | -0.02 | 5/15/2026 | 5/18/2026 4:00:04 PM EST |
| 252.50 | 31.80 | 34.20 | 33.00 | 38.65 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.82 | 1.00 | 0.00 | -0.02 | 5/14/2026 | 5/18/2026 4:00:04 PM EST |
| 255.00 | 29.30 | 31.70 | 30.50 | 49.81 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.77 | 0.99 | 0.00 | -0.06 | 5/6/2026 | 5/18/2026 4:00:04 PM EST |
| 257.50 | 26.85 | 29.90 | 28.38 | % | 0.11 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.08 | 5/18/2026 4:00:04 PM EST | |||
| 260.00 | 24.25 | 26.60 | 25.43 | 22.18 | 0.00 | 0.00% | 0.10 | 0 | 32 | 0.64 | 0.97 | 0.00 | -0.15 | 5/15/2026 | 5/18/2026 4:00:04 PM EST |
| 262.50 | 21.90 | 24.35 | 23.13 | % | 0.09 | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.20 | 5/18/2026 4:00:04 PM EST | |||
| 265.00 | 19.50 | 21.95 | 20.73 | 26.90 | 0.00 | 0.00% | 0.08 | 0 | 82 | 0.61 | 0.94 | 0.01 | -0.25 | 5/14/2026 | 5/18/2026 4:00:04 PM EST |
| 267.50 | 17.10 | 19.60 | 18.35 | 16.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.58 | 0.92 | 0.01 | -0.31 | 5/15/2026 | 5/18/2026 4:00:04 PM EST |
| 270.00 | 15.05 | 17.35 | 16.20 | 17.61 | +3.69 | +26.51% | 0.06 | 5 | 92 | 0.56 | 0.89 | 0.01 | -0.36 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 272.50 | 12.75 | 15.10 | 13.93 | 14.91 | +2.66 | +21.72% | 0.05 | 2 | 16 | 0.53 | 0.86 | 0.02 | -0.43 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 275.00 | 10.50 | 13.60 | 12.05 | 11.90 | +2.45 | +25.93% | 0.04 | 23 | 42 | 0.47 | 0.81 | 0.02 | -0.51 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 277.50 | 8.95 | 10.85 | 9.90 | 10.00 | +2.05 | +25.79% | 0.04 | 27 | 54 | 0.36 | 0.75 | 0.02 | -0.58 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 280.00 | 8.35 | 10.05 | 9.20 | 8.05 | +1.65 | +25.79% | 0.03 | 84 | 499 | 0.48 | 0.69 | 0.03 | -0.63 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 282.50 | 7.00 | 8.10 | 7.55 | 7.22 | +1.87 | +34.96% | 0.03 | 17 | 160 | 0.47 | 0.62 | 0.03 | -0.67 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 285.00 | 5.60 | 6.25 | 5.93 | 5.47 | +1.47 | +36.75% | 0.02 | 149 | 159 | 0.45 | 0.54 | 0.03 | -0.69 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 287.50 | 4.15 | 5.10 | 4.63 | 4.25 | +1.07 | +33.65% | 0.02 | 90 | 53 | 0.44 | 0.47 | 0.03 | -0.68 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 290.00 | 3.15 | 3.60 | 3.38 | 3.20 | +0.58 | +22.14% | 0.01 | 842 | 164 | 0.42 | 0.39 | 0.03 | -0.64 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 292.50 | 2.29 | 2.70 | 2.50 | 2.60 | +0.70 | +36.85% | 0.01 | 630 | 73 | 0.42 | 0.32 | 0.03 | -0.58 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 295.00 | 1.56 | 2.00 | 1.78 | 1.80 | +0.35 | +24.14% | 0.01 | 475 | 1,269 | 0.41 | 0.25 | 0.03 | -0.50 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 297.50 | 1.03 | 1.42 | 1.23 | 1.09 | -0.03 | -2.68% | 0.00 | 520 | 225 | 0.41 | 0.18 | 0.02 | -0.41 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 300.00 | 0.79 | 1.01 | 0.90 | 0.79 | +0.01 | +1.29% | 0.00 | 10,644 | 808 | 0.42 | 0.13 | 0.02 | -0.32 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 302.50 | 0.48 | 0.70 | 0.59 | 0.60 | 0.00 | 0.00% | 0.00 | 115 | 2,913 | 0.41 | 0.09 | 0.01 | -0.24 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 305.00 | 0.11 | 0.43 | 0.27 | 0.33 | -0.18 | -35.30% | 0.00 | 195 | 241 | 0.37 | 0.06 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 307.50 | 0.00 | 0.47 | 0.24 | 0.46 | +0.06 | +15.00% | 0.00 | 72 | 41 | 0.47 | 0.04 | 0.01 | -0.13 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 310.00 | 0.05 | 0.30 | 0.18 | 0.14 | -0.17 | -54.84% | 0.00 | 2,960 | 3,122 | 0.41 | 0.02 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 312.50 | 0.00 | 0.15 | 0.08 | 0.08 | -0.25 | -75.76% | 0.00 | 69 | 63 | 0.44 | 0.02 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 315.00 | 0.03 | 0.24 | 0.14 | 0.01 | -0.26 | -96.30% | 0.00 | 10,298 | 873 | 0.45 | 0.01 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 317.50 | 0.00 | 0.32 | 0.16 | 0.13 | -0.07 | -35.00% | 0.00 | 5,042 | 4,942 | 0.58 | 0.01 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 320.00 | 0.02 | 0.10 | 0.06 | 0.06 | -0.04 | -40.00% | 0.00 | 104 | 357 | 0.46 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 322.50 | 0.00 | 0.63 | 0.32 | 0.05 | -1.13 | -95.77% | 0.00 | 7 | 14 | 0.75 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 325.00 | 0.00 | 0.69 | 0.35 | 0.05 | +0.04 | +400.00% | 0.00 | 2,864 | 3,027 | 0.80 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 327.50 | 0.00 | 1.26 | 0.63 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.70 | 0.35 | 0.10 | -0.10 | -50.00% | 0.00 | 2,300 | 2,660 | 0.87 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 332.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.12 | -80.00% | 0.00 | 25 | 248 | 0.58 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 335.00 | 0.00 | 2.14 | 1.07 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 173 | 1.24 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 4:00:04 PM EST |
| 337.50 | 0.00 | 0.79 | 0.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.00 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 4:00:04 PM EST |
| 340.00 | 0.02 | 0.29 | 0.16 | 0.05 | -0.07 | -58.34% | 0.00 | 47 | 85 | 0.74 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 342.50 | 0.00 | 0.33 | 0.17 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 4:00:04 PM EST |
| 345.00 | 0.00 | 0.29 | 0.15 | 0.20 | -0.22 | -52.39% | 0.00 | 10 | 30 | 0.92 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 347.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 0.86 | 0.43 | 0.10 | +0.07 | +233.34% | 0.00 | 10 | 80 | 1.19 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 352.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 355.00 | 0.00 | 0.11 | 0.06 | 0.12 | -0.13 | -52.00% | 0.00 | 1 | 17 | 0.90 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.28 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/18/2026 4:00:04 PM EST |
| 365.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.46 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 1.10 | 0.55 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.51 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:04 PM EST |
| 375.00 | 0.00 | 1.89 | 0.95 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.76 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/18/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.25 | -96.16% | 0.00 | 1 | 39 | 0.90 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 385.00 | 0.00 | 0.01 | 0.01 | 0.30 | +0.08 | +36.37% | 0.00 | 1 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 2.06 | 1.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.99 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/18/2026 4:00:04 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/18/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/18/2026 4:00:04 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/18/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/18/2026 4:00:04 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 0.25 | +0.16 | +177.78% | 0.00 | 1 | 4 | 2.29 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.28 | 0.14 | 0.01 | % | 0.00 | 20 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST | |
| 175.00 | 0.00 | 2.13 | 1.07 | 0.20 | +0.17 | +566.67% | 0.01 | 1 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.98 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 4:00:04 PM EST |
| 185.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.84 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 0.28 | 0.14 | 0.01 | -0.02 | -66.67% | 0.00 | 12 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.55 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/18/2026 4:00:04 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.42 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 4:00:04 PM EST |
| 205.00 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 175 | 2.28 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/18/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 2.13 | 1.07 | 0.02 | -0.19 | -90.48% | 0.01 | 3 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 215.00 | 0.00 | 0.64 | 0.32 | 0.02 | -0.32 | -94.12% | 0.00 | 11 | 10 | 1.55 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 220.00 | 0.00 | 2.13 | 1.07 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/18/2026 4:00:04 PM EST |
| 225.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/18/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 1.07 | 0.54 | 0.02 | -0.37 | -94.88% | 0.00 | 2 | 168 | 1.38 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 232.50 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/18/2026 4:00:04 PM EST |
| 235.00 | 0.00 | 0.76 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.18 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/18/2026 4:00:04 PM EST |
| 237.50 | 0.00 | 0.52 | 0.26 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/18/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.23 | 0.12 | 0.02 | -0.05 | -71.43% | 0.00 | 11 | 84 | 0.86 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 242.50 | 0.00 | 0.83 | 0.42 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/18/2026 4:00:04 PM EST |
| 245.00 | 0.00 | 0.46 | 0.23 | 0.24 | +0.15 | +166.67% | 0.00 | 2 | 42 | 0.88 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 247.50 | 0.00 | 0.31 | 0.16 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/18/2026 4:00:04 PM EST |
| 250.00 | 0.02 | 0.30 | 0.16 | 0.04 | -0.04 | -50.00% | 0.00 | 158 | 410 | 0.61 | 0.00 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 252.50 | 0.00 | 1.10 | 0.55 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.90 | 0.00 | 0.00 | -0.02 | 5/13/2026 | 5/18/2026 4:00:04 PM EST |
| 255.00 | 0.05 | 0.21 | 0.13 | 0.07 | -0.12 | -63.16% | 0.00 | 43 | 160 | 0.54 | -0.01 | 0.00 | -0.06 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 257.50 | 0.00 | 0.36 | 0.18 | 0.09 | -0.18 | -66.67% | 0.00 | 2 | 26 | 0.61 | -0.01 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 260.00 | 0.05 | 0.38 | 0.22 | 0.12 | -0.22 | -64.71% | 0.00 | 135 | 709 | 0.49 | -0.03 | 0.00 | -0.15 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 262.50 | 0.06 | 0.47 | 0.27 | 0.23 | -0.22 | -48.89% | 0.00 | 65 | 252 | 0.47 | -0.04 | 0.01 | -0.20 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 265.00 | 0.09 | 0.50 | 0.30 | 0.30 | -0.33 | -52.39% | 0.00 | 214 | 508 | 0.44 | -0.06 | 0.01 | -0.25 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 267.50 | 0.11 | 0.56 | 0.34 | 0.51 | -0.48 | -48.49% | 0.00 | 9 | 226 | 0.41 | -0.08 | 0.01 | -0.31 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 270.00 | 0.50 | 0.95 | 0.73 | 0.64 | -0.81 | -55.87% | 0.00 | 117 | 427 | 0.45 | -0.11 | 0.01 | -0.36 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 272.50 | 0.80 | 1.15 | 0.98 | 1.04 | -1.01 | -49.27% | 0.00 | 118 | 75 | 0.44 | -0.14 | 0.02 | -0.43 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 275.00 | 1.21 | 1.50 | 1.36 | 1.49 | -1.17 | -43.99% | 0.00 | 156 | 446 | 0.43 | -0.19 | 0.02 | -0.51 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 277.50 | 1.60 | 2.28 | 1.94 | 2.12 | -1.32 | -38.38% | 0.01 | 53 | 134 | 0.44 | -0.25 | 0.02 | -0.58 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 280.00 | 2.60 | 3.45 | 3.03 | 2.65 | -1.35 | -33.75% | 0.01 | 46 | 260 | 0.47 | -0.31 | 0.03 | -0.63 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 282.50 | 3.25 | 4.50 | 3.88 | 3.78 | -1.92 | -33.69% | 0.01 | 51 | 143 | 0.46 | -0.38 | 0.03 | -0.67 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 285.00 | 4.30 | 5.75 | 5.03 | 5.05 | -2.12 | -29.57% | 0.02 | 33 | 200 | 0.46 | -0.46 | 0.03 | -0.69 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 287.50 | 5.50 | 6.15 | 5.83 | 5.80 | -2.50 | -30.12% | 0.02 | 32 | 93 | 0.42 | -0.53 | 0.03 | -0.68 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 290.00 | 6.80 | 7.55 | 7.18 | 7.89 | -2.48 | -23.92% | 0.02 | 145 | 1,506 | 0.41 | -0.61 | 0.03 | -0.64 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 292.50 | 8.10 | 9.20 | 8.65 | 10.59 | -1.69 | -13.77% | 0.03 | 2 | 52 | 0.39 | -0.68 | 0.03 | -0.58 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 295.00 | 10.20 | 10.95 | 10.58 | 14.20 | 0.00 | 0.00% | 0.04 | 0 | 60 | 0.40 | -0.75 | 0.03 | -0.50 | 5/15/2026 | 5/18/2026 4:00:04 PM EST |
| 297.50 | 12.10 | 13.00 | 12.55 | 13.10 | -3.21 | -19.69% | 0.04 | 1 | 50 | 0.39 | -0.82 | 0.02 | -0.41 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 300.00 | 14.20 | 16.35 | 15.28 | 16.75 | -2.25 | -11.85% | 0.05 | 1 | 71 | 0.59 | -0.87 | 0.02 | -0.32 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 302.50 | 16.40 | 18.90 | 17.65 | 20.90 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.66 | -0.91 | 0.01 | -0.24 | 5/15/2026 | 5/18/2026 4:00:04 PM EST |
| 305.00 | 18.85 | 21.20 | 20.03 | 21.46 | -1.59 | -6.90% | 0.07 | 2 | 114 | 0.69 | -0.94 | 0.01 | -0.17 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 307.50 | 21.20 | 23.35 | 22.28 | 17.78 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.69 | -0.96 | 0.01 | -0.13 | 5/14/2026 | 5/18/2026 4:00:04 PM EST |
| 310.00 | 22.70 | 26.10 | 24.40 | 23.70 | -3.85 | -13.98% | 0.08 | 15 | 36 | 0.81 | -0.98 | 0.00 | -0.08 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 312.50 | 26.10 | 28.50 | 27.30 | % | 0.09 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.06 | 5/18/2026 4:00:04 PM EST | |||
| 315.00 | 28.55 | 31.00 | 29.78 | 31.17 | -2.13 | -6.40% | 0.09 | 12 | 17 | 0.90 | -0.99 | 0.00 | -0.04 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 317.50 | 30.50 | 33.45 | 31.98 | 33.69 | +10.16 | +43.18% | 0.10 | 1 | 1 | 0.95 | -0.99 | 0.00 | -0.02 | 5/18/2026 | 5/18/2026 4:00:04 PM EST |
| 320.00 | 32.65 | 35.95 | 34.30 | 28.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.97 | -1.00 | 0.00 | -0.01 | 5/14/2026 | 5/18/2026 4:00:04 PM EST |
| 322.50 | 35.60 | 38.45 | 37.03 | % | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 5/18/2026 4:00:04 PM EST | |||
| 325.00 | 38.55 | 40.95 | 39.75 | 39.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.05 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/18/2026 4:00:04 PM EST |
| 327.50 | 41.05 | 43.45 | 42.25 | % | 0.13 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 330.00 | 43.55 | 45.95 | 44.75 | 27.23 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 5/18/2026 4:00:04 PM EST |
| 332.50 | 46.05 | 48.45 | 47.25 | % | 0.14 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 335.00 | 48.55 | 50.95 | 49.75 | 44.67 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/18/2026 4:00:04 PM EST |
| 337.50 | 50.55 | 53.45 | 52.00 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 340.00 | 53.55 | 55.95 | 54.75 | % | 0.16 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 342.50 | 56.05 | 58.45 | 57.25 | % | 0.17 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 345.00 | 58.55 | 60.95 | 59.75 | % | 0.17 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 347.50 | 60.60 | 63.45 | 62.03 | % | 0.18 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 350.00 | 63.55 | 65.95 | 64.75 | % | 0.18 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 352.50 | 66.05 | 68.45 | 67.25 | % | 0.19 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 355.00 | 68.55 | 70.95 | 69.75 | % | 0.20 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 360.00 | 73.55 | 75.95 | 74.75 | % | 0.21 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 365.00 | 77.70 | 80.95 | 79.33 | % | 0.22 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 370.00 | 83.10 | 85.95 | 84.53 | % | 0.23 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 375.00 | 88.55 | 90.95 | 89.75 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 380.00 | 93.55 | 95.95 | 94.75 | % | 0.25 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 385.00 | 98.55 | 100.95 | 99.75 | % | 0.26 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 390.00 | 103.55 | 105.95 | 104.75 | % | 0.27 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 395.00 | 107.55 | 110.95 | 109.25 | % | 0.28 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 400.00 | 113.10 | 115.95 | 114.53 | % | 0.29 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 405.00 | 117.55 | 120.95 | 119.25 | % | 0.29 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 410.00 | 123.55 | 125.95 | 124.75 | % | 0.30 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST | |||
| 415.00 | 128.55 | 130.95 | 129.75 | % | 0.31 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/18/2026 4:00:04 PM EST |