Options Chain for GE VERNOVA INC COM (GEV) - $401.10 as of 5/5/2025 8:13:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 229.80 | 233.90 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 175.00 | 225.50 | 228.70 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 180.00 | 220.50 | 223.70 | 214.50 | +5.10 | +2.44% | 1 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 215.60 | 218.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 190.00 | 209.90 | 213.70 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 195.00 | 205.00 | 208.90 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 200.00 | 199.70 | 203.60 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 205.00 | 194.60 | 198.90 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 189.90 | 193.90 | 96.10 | 0.00 | 0.00% | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 215.00 | 184.80 | 189.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 220.00 | 179.60 | 184.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 225.00 | 174.80 | 178.90 | 95.40 | 0.00 | 0.00% | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 169.70 | 174.00 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 235.00 | 165.00 | 169.10 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 240.00 | 160.00 | 164.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 245.00 | 155.10 | 159.10 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 250.00 | 149.90 | 154.20 | 94.20 | 0.00 | 0.00% | 0 | 4 | 1.36 | 1.00 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 255.00 | 145.10 | 149.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:55 PM EST | |||
| 260.00 | 140.00 | 144.20 | 30.40 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.02 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 265.00 | 135.10 | 139.20 | 76.90 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.03 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 130.20 | 134.20 | 63.00 | 0.00 | 0.00% | 0 | 10 | 1.19 | 1.00 | 0.00 | -0.04 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 275.00 | 125.30 | 129.20 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.05 | 5/5/2025 3:59:55 PM EST | |||
| 280.00 | 121.00 | 124.20 | 57.50 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | -0.07 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 285.00 | 116.00 | 119.40 | 60.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.99 | 0.00 | -0.09 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 111.00 | 114.40 | 83.30 | 0.00 | 0.00% | 0 | 8 | 1.02 | 0.99 | 0.00 | -0.10 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 295.00 | 105.60 | 109.40 | 59.10 | 0.00 | 0.00% | 0 | 11 | 0.98 | 0.98 | 0.00 | -0.12 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 100.70 | 104.50 | 72.00 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.98 | 0.00 | -0.14 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 305.00 | 96.30 | 99.70 | 62.00 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.97 | 0.00 | -0.15 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 310.00 | 91.40 | 94.90 | 49.30 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.97 | 0.00 | -0.16 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 315.00 | 86.60 | 89.90 | 43.73 | 0.00 | 0.00% | 0 | 12 | 0.84 | 0.96 | 0.00 | -0.20 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 320.00 | 81.80 | 85.00 | 35.75 | 0.00 | 0.00% | 0 | 16 | 0.75 | 0.95 | 0.00 | -0.20 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 325.00 | 77.00 | 80.30 | 48.35 | 0.00 | 0.00% | 0 | 6 | 0.79 | 0.93 | 0.00 | -0.26 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 330.00 | 72.50 | 75.30 | 70.53 | -0.47 | -0.67% | 1 | 20 | 0.74 | 0.93 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 335.00 | 67.10 | 70.60 | 70.36 | 0.00 | 0.00% | 0 | 14 | 0.73 | 0.92 | 0.00 | -0.28 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 340.00 | 63.10 | 66.10 | 50.24 | 0.00 | 0.00% | 0 | 46 | 0.70 | 0.91 | 0.00 | -0.30 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 345.00 | 58.50 | 61.50 | 34.64 | 0.00 | 0.00% | 0 | 8 | 0.52 | 0.89 | 0.00 | -0.32 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 350.00 | 54.30 | 57.00 | 43.90 | 0.00 | 0.00% | 0 | 92 | 0.55 | 0.87 | 0.00 | -0.34 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 355.00 | 49.80 | 52.70 | 38.97 | 0.00 | 0.00% | 0 | 41 | 0.56 | 0.86 | 0.00 | -0.36 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 360.00 | 46.00 | 48.20 | 47.75 | +3.12 | +7.00% | 2 | 19 | 0.56 | 0.83 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 365.00 | 41.20 | 44.30 | 32.50 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.81 | 0.01 | -0.40 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 370.00 | 37.60 | 39.10 | 32.59 | 0.00 | 0.00% | 0 | 10 | 0.52 | 0.78 | 0.01 | -0.42 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 372.50 | 35.20 | 37.80 | % | 0 | 0 | 0.52 | 0.77 | 0.01 | -0.44 | 5/5/2025 3:59:55 PM EST | |||
| 375.00 | 34.20 | 35.30 | 29.00 | 0.00 | 0.00% | 0 | 77 | 0.52 | 0.75 | 0.01 | -0.45 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 377.50 | 32.40 | 33.90 | % | 0 | 0 | 0.53 | 0.73 | 0.01 | -0.46 | 5/5/2025 3:59:55 PM EST | |||
| 380.00 | 30.60 | 32.00 | 31.30 | +7.00 | +28.81% | 1 | 38 | 0.52 | 0.71 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 382.50 | 28.50 | 30.40 | % | 0 | 0 | 0.51 | 0.70 | 0.01 | -0.47 | 5/5/2025 3:59:55 PM EST | |||
| 385.00 | 26.50 | 28.60 | 22.84 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.68 | 0.01 | -0.48 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 387.50 | 25.50 | 26.70 | % | 0 | 0 | 0.50 | 0.65 | 0.01 | -0.49 | 5/5/2025 3:59:55 PM EST | |||
| 390.00 | 23.90 | 25.20 | 16.09 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.63 | 0.01 | -0.49 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 392.50 | 21.90 | 23.50 | % | 0 | 0 | 0.49 | 0.61 | 0.01 | -0.50 | 5/5/2025 3:59:55 PM EST | |||
| 395.00 | 20.90 | 22.00 | 18.95 | -1.11 | -5.54% | 2 | 17 | 0.50 | 0.59 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 397.50 | 19.20 | 20.50 | 19.00 | % | 1 | 0 | 0.49 | 0.57 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 400.00 | 18.20 | 19.30 | 19.15 | +1.18 | +6.57% | 21 | 56 | 0.50 | 0.54 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 402.50 | 16.90 | 17.80 | % | 0 | 0 | 0.49 | 0.52 | 0.01 | -0.51 | 5/5/2025 3:59:55 PM EST | |||
| 405.00 | 15.70 | 16.60 | 16.65 | +1.70 | +11.38% | 6 | 12 | 0.49 | 0.50 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 407.50 | 14.50 | 15.60 | % | 0 | 0 | 0.49 | 0.47 | 0.01 | -0.50 | 5/5/2025 3:59:55 PM EST | |||
| 410.00 | 13.30 | 14.30 | 14.42 | +1.22 | +9.25% | 4 | 13 | 0.49 | 0.45 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 412.50 | 11.70 | 13.20 | % | 0 | 0 | 0.47 | 0.43 | 0.01 | -0.49 | 5/5/2025 3:59:55 PM EST | |||
| 415.00 | 11.40 | 12.10 | 11.47 | +5.47 | +91.17% | 1 | 5 | 0.48 | 0.40 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 417.50 | 10.50 | 11.10 | % | 0 | 0 | 0.48 | 0.38 | 0.01 | -0.47 | 5/5/2025 3:59:55 PM EST | |||
| 420.00 | 9.60 | 10.20 | 9.30 | 0.00 | 0.00% | 0 | 20 | 0.48 | 0.36 | 0.01 | -0.46 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 425.00 | 8.10 | 8.70 | 7.20 | % | 1 | 0 | 0.48 | 0.32 | 0.01 | -0.44 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 430.00 | 6.50 | 7.30 | 6.80 | 0.00 | 0.00% | 0 | 100 | 0.47 | 0.28 | 0.01 | -0.41 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 435.00 | 5.40 | 6.10 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.24 | 0.01 | -0.38 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 440.00 | 4.30 | 4.90 | 4.40 | 0.00 | 0.00% | 0 | 36 | 0.46 | 0.21 | 0.01 | -0.35 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 445.00 | 3.60 | 4.10 | 3.95 | % | 1 | 0 | 0.47 | 0.18 | 0.01 | -0.32 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 450.00 | 2.90 | 3.30 | 3.05 | -0.02 | -0.66% | 2 | 11 | 0.46 | 0.15 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 455.00 | 2.30 | 2.70 | % | 0 | 0 | 0.46 | 0.13 | 0.01 | -0.25 | 5/5/2025 3:59:55 PM EST | |||
| 460.00 | 1.75 | 2.25 | 2.35 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.10 | 0.00 | -0.22 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 1.90 | 1.66 | 0.00 | 0.00% | 0 | 6 | 2.16 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 1.70 | 1.69 | 0.00 | 0.00% | 0 | 12 | 2.09 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.60 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 185.00 | 0.00 | 1.75 | 5.65 | 0.00 | 0.00% | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.65 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.45 | 1.42 | 0.00 | 0.00% | 0 | 22 | 1.79 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 1.85 | 1.07 | 0.00 | 0.00% | 0 | 56 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 205.00 | 0.00 | 1.85 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.65 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 1.85 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 1.85 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 1.85 | 0.73 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 1.90 | 0.83 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 235.00 | 0.00 | 1.90 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 1.65 | 1.55 | 0.00 | 0.00% | 0 | 9 | 1.45 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 245.00 | 0.00 | 1.70 | 1.74 | 0.00 | 0.00% | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 1.90 | 1.08 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.00 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 255.00 | 0.00 | 1.95 | 7.45 | 0.00 | 0.00% | 0 | 2 | 1.24 | 0.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.50 | 1.71 | 0.00 | 0.00% | 0 | 12 | 1.16 | 0.00 | 0.00 | -0.02 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 265.00 | 0.00 | 1.70 | 1.72 | 0.00 | 0.00% | 0 | 9 | 1.12 | 0.00 | 0.00 | -0.03 | 4/24/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.70 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 275.00 | 0.00 | 1.80 | 4.30 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | -0.05 | 4/23/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 1.85 | 0.78 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.00 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 285.00 | 0.05 | 1.80 | 0.29 | 0.00 | 0.00% | 0 | 33 | 0.78 | -0.01 | 0.00 | -0.09 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 0.05 | 1.90 | 2.05 | 0.00 | 0.00% | 0 | 10 | 0.69 | -0.01 | 0.00 | -0.10 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 295.00 | 0.05 | 1.70 | 0.49 | 0.00 | 0.00% | 0 | 16 | 0.71 | -0.02 | 0.00 | -0.12 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 0.10 | 1.70 | 0.50 | 0.00 | 0.00% | 0 | 28 | 0.70 | -0.02 | 0.00 | -0.14 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 305.00 | 0.15 | 2.05 | 14.53 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.03 | 0.00 | -0.15 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 310.00 | 0.20 | 2.70 | 3.30 | 0.00 | 0.00% | 0 | 11 | 0.70 | -0.03 | 0.00 | -0.16 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 315.00 | 0.25 | 2.25 | 28.62 | 0.00 | 0.00% | 0 | 7 | 0.64 | -0.04 | 0.00 | -0.20 | 4/21/2025 | 5/5/2025 3:59:55 PM EST |
| 320.00 | 0.35 | 2.90 | 2.19 | 0.00 | 0.00% | 0 | 21 | 0.66 | -0.05 | 0.00 | -0.20 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 325.00 | 0.25 | 2.15 | 1.15 | -1.65 | -58.93% | 4 | 42 | 0.58 | -0.07 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 330.00 | 1.10 | 1.50 | 1.30 | -0.36 | -21.69% | 28 | 81 | 0.57 | -0.07 | 0.00 | -0.26 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 335.00 | 1.40 | 1.80 | 1.97 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.08 | 0.00 | -0.28 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 340.00 | 1.50 | 2.15 | 2.64 | 0.00 | 0.00% | 0 | 39 | 0.55 | -0.09 | 0.00 | -0.30 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 345.00 | 1.90 | 2.95 | 11.90 | 0.00 | 0.00% | 0 | 4 | 0.54 | -0.11 | 0.00 | -0.32 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 350.00 | 2.70 | 3.10 | 3.22 | 0.00 | 0.00% | 0 | 19 | 0.54 | -0.13 | 0.00 | -0.34 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 355.00 | 3.10 | 3.80 | 3.35 | -1.20 | -26.38% | 2 | 6 | 0.53 | -0.14 | 0.00 | -0.36 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 360.00 | 4.20 | 4.50 | 3.95 | -1.55 | -28.19% | 14 | 23 | 0.54 | -0.17 | 0.00 | -0.38 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 365.00 | 4.90 | 5.40 | 5.07 | -5.23 | -50.78% | 8 | 30 | 0.53 | -0.19 | 0.01 | -0.40 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 370.00 | 6.20 | 6.50 | 5.60 | -2.20 | -28.21% | 4 | 61 | 0.53 | -0.22 | 0.01 | -0.42 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 372.50 | 6.50 | 7.00 | % | 0 | 0 | 0.52 | -0.23 | 0.01 | -0.44 | 5/5/2025 3:59:55 PM EST | |||
| 375.00 | 7.20 | 7.60 | 7.10 | -1.17 | -14.15% | 7 | 11 | 0.52 | -0.25 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 377.50 | 8.00 | 8.40 | 7.50 | % | 2 | 0 | 0.52 | -0.27 | 0.01 | -0.46 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 380.00 | 8.50 | 9.00 | 8.80 | -1.03 | -10.48% | 27 | 72 | 0.51 | -0.29 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 382.50 | 9.20 | 9.90 | 8.70 | % | 3 | 0 | 0.51 | -0.30 | 0.01 | -0.47 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 385.00 | 10.30 | 10.60 | 9.70 | -8.90 | -47.85% | 8 | 5 | 0.51 | -0.32 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 387.50 | 10.60 | 12.30 | % | 0 | 0 | 0.50 | -0.35 | 0.01 | -0.49 | 5/5/2025 3:59:55 PM EST | |||
| 390.00 | 12.00 | 12.40 | 11.73 | -2.04 | -14.82% | 11 | 2 | 0.50 | -0.37 | 0.01 | -0.49 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 392.50 | 12.80 | 13.40 | % | 0 | 0 | 0.50 | -0.39 | 0.01 | -0.50 | 5/5/2025 3:59:55 PM EST | |||
| 395.00 | 13.50 | 15.50 | 12.80 | -3.20 | -20.00% | 1 | 2 | 0.51 | -0.41 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 397.50 | 14.70 | 16.40 | % | 0 | 0 | 0.49 | -0.43 | 0.01 | -0.50 | 5/5/2025 3:59:55 PM EST | |||
| 400.00 | 16.00 | 17.00 | 15.50 | -2.80 | -15.31% | 1 | 9 | 0.49 | -0.46 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 402.50 | 17.00 | 18.50 | 17.60 | % | 1 | 0 | 0.50 | -0.48 | 0.01 | -0.51 | 5/5/2025 | 5/5/2025 3:59:55 PM EST | |
| 405.00 | 18.20 | 20.10 | 25.30 | 0.00 | 0.00% | 0 | 2 | 0.48 | -0.50 | 0.01 | -0.50 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 407.50 | 19.80 | 20.60 | % | 0 | 0 | 0.48 | -0.53 | 0.01 | -0.50 | 5/5/2025 3:59:55 PM EST | |||
| 410.00 | 20.80 | 22.00 | % | 0 | 0 | 0.48 | -0.55 | 0.01 | -0.50 | 5/5/2025 3:59:55 PM EST | |||
| 412.50 | 22.30 | 23.40 | % | 0 | 0 | 0.48 | -0.57 | 0.01 | -0.49 | 5/5/2025 3:59:55 PM EST | |||
| 415.00 | 24.20 | 24.90 | % | 0 | 0 | 0.48 | -0.60 | 0.01 | -0.48 | 5/5/2025 3:59:55 PM EST | |||
| 417.50 | 25.20 | 26.50 | % | 0 | 0 | 0.47 | -0.62 | 0.01 | -0.47 | 5/5/2025 3:59:55 PM EST | |||
| 420.00 | 27.20 | 28.80 | % | 0 | 0 | 0.49 | -0.64 | 0.01 | -0.46 | 5/5/2025 3:59:55 PM EST | |||
| 425.00 | 29.80 | 31.70 | % | 0 | 0 | 0.46 | -0.68 | 0.01 | -0.44 | 5/5/2025 3:59:55 PM EST | |||
| 430.00 | 34.30 | 35.70 | % | 0 | 0 | 0.48 | -0.72 | 0.01 | -0.41 | 5/5/2025 3:59:55 PM EST | |||
| 435.00 | 36.60 | 39.50 | % | 0 | 0 | 0.45 | -0.76 | 0.01 | -0.38 | 5/5/2025 3:59:55 PM EST | |||
| 440.00 | 40.60 | 43.50 | % | 0 | 0 | 0.44 | -0.79 | 0.01 | -0.35 | 5/5/2025 3:59:55 PM EST | |||
| 445.00 | 44.80 | 47.60 | % | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.32 | 5/5/2025 3:59:55 PM EST | |||
| 450.00 | 48.90 | 52.10 | % | 0 | 0 | 0.41 | -0.85 | 0.01 | -0.29 | 5/5/2025 3:59:55 PM EST | |||
| 455.00 | 53.50 | 56.60 | % | 0 | 0 | 0.43 | -0.87 | 0.01 | -0.25 | 5/5/2025 3:59:55 PM EST | |||
| 460.00 | 58.20 | 61.10 | % | 0 | 0 | 0.57 | -0.90 | 0.00 | -0.22 | 5/5/2025 3:59:55 PM EST |