Options Chain for GE VERNOVA INC COM (GEV) - $1,063.11 as of 4/29/2026 9:26:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 475.00 | 575.00 | 583.90 | 579.45 | 627.60 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 480.00 | 570.00 | 578.90 | 574.45 | % | 1.20 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 485.00 | 565.00 | 573.90 | 569.45 | 618.10 | 0.00 | 0.00% | 1.17 | 0 | 2 | 1.53 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 490.00 | 560.00 | 569.00 | 564.50 | % | 1.15 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 495.00 | 555.00 | 564.00 | 559.50 | % | 1.13 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 500.00 | 550.40 | 559.00 | 554.70 | % | 1.11 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 505.00 | 545.00 | 554.00 | 549.50 | % | 1.09 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 510.00 | 540.10 | 549.00 | 544.55 | % | 1.07 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 515.00 | 535.10 | 544.10 | 539.60 | % | 1.05 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 520.00 | 530.10 | 539.10 | 534.60 | 485.00 | 0.00 | 0.00% | 1.03 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/29/2026 1:58:54 PM EST |
| 525.00 | 525.50 | 534.10 | 529.80 | % | 1.01 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 530.00 | 520.10 | 529.10 | 524.60 | 572.90 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 535.00 | 515.10 | 524.20 | 519.65 | % | 0.97 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 540.00 | 510.20 | 519.20 | 514.70 | % | 0.95 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 545.00 | 505.20 | 514.20 | 509.70 | % | 0.94 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 550.00 | 500.60 | 509.20 | 504.90 | % | 0.92 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 555.00 | 495.20 | 504.20 | 499.70 | % | 0.90 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 560.00 | 490.20 | 499.30 | 494.75 | % | 0.88 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 565.00 | 485.30 | 494.30 | 489.80 | % | 0.87 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 570.00 | 480.30 | 489.30 | 484.80 | % | 0.85 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 575.00 | 475.70 | 484.40 | 480.05 | % | 0.83 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 580.00 | 470.60 | 479.40 | 475.00 | % | 0.82 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 585.00 | 465.70 | 474.40 | 470.05 | % | 0.80 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 590.00 | 460.40 | 469.40 | 464.90 | % | 0.79 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 595.00 | 455.40 | 464.50 | 459.95 | % | 0.77 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 600.00 | 451.10 | 459.50 | 455.30 | % | 0.76 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:58:54 PM EST | |||
| 605.00 | 445.50 | 454.50 | 450.00 | % | 0.74 | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:58:54 PM EST | |||
| 610.00 | 440.50 | 449.60 | 445.05 | % | 0.73 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:58:54 PM EST | |||
| 615.00 | 436.00 | 444.60 | 440.30 | % | 0.72 | 0 | 0 | 1.12 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:58:54 PM EST | |||
| 620.00 | 431.00 | 439.70 | 435.35 | % | 0.70 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 4/29/2026 1:58:54 PM EST | |||
| 625.00 | 426.00 | 434.70 | 430.35 | 494.38 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.02 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 630.00 | 421.00 | 429.70 | 425.35 | % | 0.68 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/29/2026 1:58:54 PM EST | |||
| 635.00 | 416.00 | 424.80 | 420.40 | % | 0.66 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.03 | 4/29/2026 1:58:54 PM EST | |||
| 640.00 | 411.00 | 419.80 | 415.40 | % | 0.65 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.03 | 4/29/2026 1:58:54 PM EST | |||
| 645.00 | 406.00 | 414.90 | 410.45 | 459.40 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.05 | 1.00 | 0.00 | -0.04 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 650.00 | 401.00 | 409.90 | 405.45 | % | 0.62 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.04 | 4/29/2026 1:58:54 PM EST | |||
| 655.00 | 396.00 | 405.00 | 400.50 | % | 0.61 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.05 | 4/29/2026 1:58:54 PM EST | |||
| 660.00 | 391.60 | 400.00 | 395.80 | % | 0.60 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.06 | 4/29/2026 1:58:54 PM EST | |||
| 665.00 | 386.10 | 395.10 | 390.60 | 439.20 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.00 | 1.00 | 0.00 | -0.07 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 670.00 | 381.10 | 390.10 | 385.60 | % | 0.58 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.08 | 4/29/2026 1:58:54 PM EST | |||
| 675.00 | 376.20 | 385.20 | 380.70 | % | 0.56 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.08 | 4/29/2026 1:58:54 PM EST | |||
| 680.00 | 371.30 | 380.20 | 375.75 | % | 0.55 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.09 | 4/29/2026 1:58:54 PM EST | |||
| 685.00 | 366.30 | 375.30 | 370.80 | % | 0.54 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.09 | 4/29/2026 1:58:54 PM EST | |||
| 690.00 | 361.40 | 370.40 | 365.90 | % | 0.53 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.09 | 4/29/2026 1:58:54 PM EST | |||
| 695.00 | 357.00 | 365.40 | 361.20 | % | 0.52 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.10 | 4/29/2026 1:58:54 PM EST | |||
| 700.00 | 352.00 | 360.50 | 356.25 | % | 0.51 | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.10 | 4/29/2026 1:58:54 PM EST | |||
| 705.00 | 347.00 | 355.60 | 351.30 | 276.73 | 0.00 | 0.00% | 0.50 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.11 | 4/16/2026 | 4/29/2026 1:58:54 PM EST |
| 710.00 | 342.00 | 350.70 | 346.35 | % | 0.49 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.11 | 4/29/2026 1:58:54 PM EST | |||
| 715.00 | 337.00 | 345.80 | 341.40 | % | 0.48 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.12 | 4/29/2026 1:58:54 PM EST | |||
| 720.00 | 332.00 | 340.90 | 336.45 | % | 0.47 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.12 | 4/29/2026 1:58:54 PM EST | |||
| 725.00 | 327.50 | 336.00 | 331.75 | % | 0.46 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.09 | 4/29/2026 1:58:54 PM EST | |||
| 730.00 | 322.10 | 331.10 | 326.60 | % | 0.45 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.10 | 4/29/2026 1:58:54 PM EST | |||
| 735.00 | 317.60 | 326.20 | 321.90 | % | 0.44 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.14 | 4/29/2026 1:58:54 PM EST | |||
| 740.00 | 312.50 | 321.30 | 316.90 | % | 0.43 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.15 | 4/29/2026 1:58:54 PM EST | |||
| 745.00 | 308.70 | 316.40 | 312.55 | % | 0.42 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.16 | 4/29/2026 1:58:54 PM EST | |||
| 750.00 | 304.00 | 311.60 | 307.80 | 395.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.13 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 755.00 | 298.40 | 306.70 | 302.55 | 344.73 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.14 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 760.00 | 293.10 | 301.90 | 297.50 | % | 0.39 | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.19 | 4/29/2026 1:58:54 PM EST | |||
| 765.00 | 288.80 | 297.10 | 292.95 | % | 0.38 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.20 | 4/29/2026 1:58:54 PM EST | |||
| 770.00 | 284.00 | 292.20 | 288.10 | % | 0.37 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.18 | 4/29/2026 1:58:54 PM EST | |||
| 775.00 | 279.10 | 287.40 | 283.25 | % | 0.37 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.19 | 4/29/2026 1:58:54 PM EST | |||
| 780.00 | 274.80 | 282.60 | 278.70 | 294.37 | -26.73 | -8.33% | 0.36 | 3 | 3 | 0.76 | 0.97 | 0.00 | -0.20 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 785.00 | 269.80 | 277.80 | 273.80 | % | 0.35 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.21 | 4/29/2026 1:58:54 PM EST | |||
| 790.00 | 265.00 | 273.10 | 269.05 | 269.90 | -44.32 | -14.11% | 0.34 | 4 | 3 | 0.76 | 0.97 | 0.00 | -0.23 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 795.00 | 260.60 | 268.30 | 264.45 | % | 0.33 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.24 | 4/29/2026 1:58:54 PM EST | |||
| 800.00 | 255.20 | 263.60 | 259.40 | % | 0.32 | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.26 | 4/29/2026 1:58:54 PM EST | |||
| 805.00 | 250.50 | 258.80 | 254.65 | % | 0.32 | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.27 | 4/29/2026 1:58:54 PM EST | |||
| 810.00 | 246.00 | 254.10 | 250.05 | 192.23 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.60 | 0.96 | 0.00 | -0.29 | 4/21/2026 | 4/29/2026 1:58:54 PM EST |
| 815.00 | 241.00 | 249.40 | 245.20 | % | 0.30 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.31 | 4/29/2026 1:58:54 PM EST | |||
| 820.00 | 236.50 | 244.70 | 240.60 | % | 0.29 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.33 | 4/29/2026 1:58:54 PM EST | |||
| 825.00 | 231.70 | 240.10 | 235.90 | % | 0.29 | 0 | 0 | 0.60 | 0.95 | 0.00 | -0.35 | 4/29/2026 1:58:54 PM EST | |||
| 830.00 | 227.70 | 235.40 | 231.55 | 181.73 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.60 | 0.94 | 0.00 | -0.36 | 4/14/2026 | 4/29/2026 1:58:54 PM EST |
| 835.00 | 223.20 | 230.80 | 227.00 | 224.75 | -73.43 | -24.63% | 0.27 | 1 | 2 | 0.60 | 0.94 | 0.00 | -0.39 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 840.00 | 218.90 | 226.20 | 222.55 | % | 0.26 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.41 | 4/29/2026 1:58:54 PM EST | |||
| 845.00 | 214.10 | 221.70 | 217.90 | % | 0.26 | 0 | 0 | 0.59 | 0.93 | 0.00 | -0.43 | 4/29/2026 1:58:54 PM EST | |||
| 850.00 | 209.80 | 217.10 | 213.45 | 279.28 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.59 | 0.92 | 0.00 | -0.45 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 855.00 | 205.10 | 212.60 | 208.85 | % | 0.24 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.47 | 4/29/2026 1:58:54 PM EST | |||
| 860.00 | 200.10 | 208.10 | 204.10 | % | 0.24 | 0 | 0 | 0.59 | 0.91 | 0.00 | -0.49 | 4/29/2026 1:58:54 PM EST | |||
| 865.00 | 196.40 | 203.20 | 199.80 | 143.25 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.58 | 0.91 | 0.00 | -0.51 | 4/16/2026 | 4/29/2026 1:58:54 PM EST |
| 870.00 | 192.00 | 199.50 | 195.75 | 288.67 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.59 | 0.90 | 0.00 | -0.53 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 875.00 | 186.90 | 195.10 | 191.00 | % | 0.22 | 0 | 0 | 0.58 | 0.90 | 0.00 | -0.56 | 4/29/2026 1:58:54 PM EST | |||
| 880.00 | 183.00 | 188.90 | 185.95 | 229.45 | -11.38 | -4.73% | 0.21 | 5 | 6 | 0.58 | 0.89 | 0.00 | -0.58 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 885.00 | 178.80 | 185.60 | 182.20 | 276.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.57 | 0.88 | 0.00 | -0.60 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 890.00 | 173.60 | 181.40 | 177.50 | 140.15 | 0.00 | 0.00% | 0.20 | 0 | 48 | 0.57 | 0.88 | 0.00 | -0.63 | 4/14/2026 | 4/29/2026 1:58:54 PM EST |
| 895.00 | 171.00 | 176.20 | 173.60 | 260.70 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.57 | 0.87 | 0.00 | -0.65 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 900.00 | 166.50 | 172.30 | 169.40 | 168.00 | -88.00 | -34.38% | 0.19 | 1 | 6 | 0.57 | 0.86 | 0.00 | -0.67 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 905.00 | 162.20 | 168.90 | 165.55 | % | 0.18 | 0 | 0 | 0.57 | 0.85 | 0.00 | -0.69 | 4/29/2026 1:58:54 PM EST | |||
| 910.00 | 158.60 | 165.10 | 161.85 | 124.55 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.57 | 0.85 | 0.00 | -0.72 | 4/10/2026 | 4/29/2026 1:58:54 PM EST |
| 915.00 | 153.80 | 161.20 | 157.50 | % | 0.17 | 0 | 0 | 0.57 | 0.84 | 0.00 | -0.74 | 4/29/2026 1:58:54 PM EST | |||
| 920.00 | 149.70 | 157.10 | 153.40 | 243.47 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.57 | 0.83 | 0.00 | -0.76 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 925.00 | 145.90 | 151.80 | 148.85 | 211.85 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.57 | 0.82 | 0.00 | -0.78 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 930.00 | 141.90 | 149.20 | 145.55 | 210.00 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.56 | 0.81 | 0.00 | -0.80 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 935.00 | 137.80 | 145.30 | 141.55 | 241.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.56 | 0.81 | 0.00 | -0.82 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 940.00 | 133.80 | 141.40 | 137.60 | 226.00 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.56 | 0.80 | 0.00 | -0.84 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 945.00 | 129.90 | 137.60 | 133.75 | 238.20 | 0.00 | 0.00% | 0.14 | 0 | 38 | 0.55 | 0.79 | 0.00 | -0.86 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 950.00 | 126.30 | 133.90 | 130.10 | 126.95 | -86.50 | -40.53% | 0.14 | 3 | 11 | 0.55 | 0.78 | 0.00 | -0.88 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 955.00 | 123.20 | 130.20 | 126.70 | 178.70 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.55 | 0.77 | 0.00 | -0.90 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 960.00 | 119.70 | 126.50 | 123.10 | 143.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.54 | 0.76 | 0.00 | -0.92 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 965.00 | 116.10 | 121.70 | 118.90 | 200.20 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.55 | 0.75 | 0.00 | -0.93 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 970.00 | 112.50 | 119.40 | 115.95 | 195.90 | 0.00 | 0.00% | 0.12 | 0 | 36 | 0.54 | 0.74 | 0.00 | -0.95 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 975.00 | 109.10 | 115.90 | 112.50 | 192.00 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.54 | 0.73 | 0.00 | -0.96 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 980.00 | 104.90 | 110.50 | 107.70 | 188.20 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.54 | 0.72 | 0.00 | -0.98 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 985.00 | 102.20 | 109.00 | 105.60 | 110.23 | -72.87 | -39.80% | 0.11 | 4 | 22 | 0.54 | 0.71 | 0.00 | -0.99 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 990.00 | 97.60 | 105.70 | 101.65 | 102.54 | -77.66 | -43.10% | 0.10 | 1 | 21 | 0.54 | 0.70 | 0.00 | -1.01 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 995.00 | 95.50 | 102.60 | 99.05 | 98.13 | -19.77 | -16.77% | 0.10 | 5 | 17 | 0.53 | 0.69 | 0.00 | -1.02 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,000.00 | 93.20 | 99.00 | 96.10 | 95.80 | -17.00 | -15.08% | 0.10 | 8 | 15 | 0.54 | 0.67 | 0.00 | -1.03 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,005.00 | 89.70 | 94.50 | 92.10 | 98.96 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.53 | 0.66 | 0.00 | -1.04 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,010.00 | 85.70 | 91.40 | 88.55 | 162.30 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.53 | 0.65 | 0.00 | -1.05 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 1,015.00 | 81.90 | 89.90 | 85.90 | 133.10 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.53 | 0.64 | 0.00 | -1.06 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 1,020.00 | 81.10 | 87.00 | 84.05 | 154.90 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.53 | 0.63 | 0.00 | -1.06 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 1,025.00 | 77.10 | 82.40 | 79.75 | 153.40 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.52 | 0.62 | 0.00 | -1.07 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 1,030.00 | 74.20 | 78.20 | 76.20 | 148.90 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.52 | 0.60 | 0.00 | -1.07 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 1,035.00 | 72.40 | 75.40 | 73.90 | 145.00 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.52 | 0.59 | 0.00 | -1.08 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 1,040.00 | 69.20 | 75.10 | 72.15 | 88.90 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.53 | 0.58 | 0.00 | -1.08 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,045.00 | 67.00 | 70.90 | 68.95 | % | 0.07 | 0 | 0 | 0.52 | 0.57 | 0.00 | -1.08 | 4/29/2026 1:58:54 PM EST | |||
| 1,050.00 | 64.00 | 67.50 | 65.75 | 64.00 | -7.35 | -10.31% | 0.06 | 15 | 6 | 0.52 | 0.55 | 0.00 | -1.09 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,055.00 | 61.50 | 65.60 | 63.55 | 79.75 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.52 | 0.54 | 0.00 | -1.09 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,060.00 | 57.10 | 64.20 | 60.65 | 62.00 | -15.56 | -20.07% | 0.06 | 12 | 23 | 0.52 | 0.53 | 0.00 | -1.09 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,065.00 | 56.40 | 63.00 | 59.70 | 67.00 | -6.20 | -8.47% | 0.06 | 4 | 3 | 0.52 | 0.52 | 0.00 | -1.08 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,070.00 | 53.10 | 60.60 | 56.85 | 62.75 | -2.02 | -3.12% | 0.05 | 1 | 5 | 0.52 | 0.50 | 0.00 | -1.08 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,075.00 | 52.80 | 55.90 | 54.35 | 65.02 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.51 | 0.49 | 0.00 | -1.08 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,080.00 | 49.20 | 54.50 | 51.85 | 64.00 | -5.00 | -7.25% | 0.05 | 3 | 13 | 0.52 | 0.48 | 0.00 | -1.07 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,085.00 | 48.50 | 51.30 | 49.90 | 73.40 | +7.43 | +11.27% | 0.05 | 2 | 4 | 0.51 | 0.47 | 0.00 | -1.07 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,090.00 | 44.00 | 52.00 | 48.00 | 75.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.51 | 0.45 | 0.00 | -1.06 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 1,095.00 | 44.00 | 48.40 | 46.20 | 47.50 | -33.50 | -41.36% | 0.04 | 8 | 2 | 0.52 | 0.44 | 0.00 | -1.05 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,100.00 | 40.30 | 47.40 | 43.85 | 48.50 | -7.70 | -13.71% | 0.04 | 2 | 44 | 0.51 | 0.43 | 0.00 | -1.04 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,105.00 | 39.60 | 43.50 | 41.55 | 43.39 | -12.66 | -22.59% | 0.04 | 8 | 4 | 0.51 | 0.41 | 0.00 | -1.04 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,110.00 | 38.80 | 41.60 | 40.20 | 40.34 | % | 0.04 | 2 | 0 | 0.51 | 0.40 | 0.00 | -1.03 | 4/29/2026 | 4/29/2026 1:58:54 PM EST | |
| 1,115.00 | 35.00 | 41.60 | 38.30 | 68.85 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.51 | 0.39 | 0.00 | -1.01 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 1,120.00 | 33.90 | 40.00 | 36.95 | 35.52 | -30.48 | -46.19% | 0.03 | 2 | 17 | 0.51 | 0.38 | 0.00 | -1.00 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,125.00 | 31.90 | 38.40 | 35.15 | 36.20 | -7.27 | -16.73% | 0.03 | 1 | 2 | 0.50 | 0.37 | 0.00 | -0.99 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,130.00 | 30.60 | 36.10 | 33.35 | 34.46 | -40.26 | -53.89% | 0.03 | 1 | 4 | 0.51 | 0.35 | 0.00 | -0.98 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,135.00 | 30.40 | 34.70 | 32.55 | 34.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.50 | 0.34 | 0.00 | -0.97 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,140.00 | 27.10 | 32.60 | 29.85 | 35.30 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.51 | 0.33 | 0.00 | -0.95 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,145.00 | 25.10 | 32.80 | 28.95 | 75.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.50 | 0.32 | 0.00 | -0.94 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 1,150.00 | 24.00 | 31.30 | 27.65 | 27.86 | -2.64 | -8.66% | 0.02 | 4 | 8 | 0.50 | 0.31 | 0.00 | -0.92 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,155.00 | 23.40 | 29.60 | 26.50 | % | 0.02 | 0 | 0 | 0.50 | 0.30 | 0.00 | -0.91 | 4/29/2026 1:58:54 PM EST | |||
| 1,160.00 | 22.50 | 28.50 | 25.50 | 28.75 | -2.85 | -9.02% | 0.02 | 50 | 80 | 0.51 | 0.29 | 0.00 | -0.89 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,165.00 | 20.90 | 26.50 | 23.70 | 78.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.28 | 0.00 | -0.88 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 1,170.00 | 21.00 | 26.10 | 23.55 | 24.72 | -6.48 | -20.77% | 0.02 | 1 | 4 | 0.50 | 0.27 | 0.00 | -0.86 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,175.00 | 18.00 | 25.60 | 21.80 | 30.53 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.50 | 0.26 | 0.00 | -0.85 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,180.00 | 17.00 | 24.40 | 20.70 | 26.00 | -27.78 | -51.66% | 0.02 | 1 | 11 | 0.49 | 0.25 | 0.00 | -0.83 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,185.00 | 16.00 | 22.80 | 19.40 | 19.42 | -7.58 | -28.08% | 0.02 | 1 | 17 | 0.49 | 0.24 | 0.00 | -0.82 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,200.00 | 14.90 | 19.90 | 17.40 | 17.73 | -5.52 | -23.75% | 0.01 | 3 | 37 | 0.51 | 0.22 | 0.00 | -0.76 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,220.00 | 10.40 | 15.60 | 13.00 | 15.49 | -4.51 | -22.55% | 0.01 | 1 | 28 | 0.49 | 0.18 | 0.00 | -0.70 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,240.00 | 8.00 | 15.40 | 11.70 | 12.61 | -3.09 | -19.69% | 0.01 | 2 | 14 | 0.52 | 0.16 | 0.00 | -0.63 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,260.00 | 5.60 | 12.40 | 9.00 | 16.00 | -14.01 | -46.69% | 0.01 | 1 | 12 | 0.52 | 0.13 | 0.00 | -0.57 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,280.00 | 3.60 | 10.80 | 7.20 | 7.27 | -15.73 | -68.40% | 0.01 | 5 | 14 | 0.52 | 0.11 | 0.00 | -0.51 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,300.00 | 2.90 | 9.90 | 6.40 | 9.00 | +0.40 | +4.66% | 0.00 | 16 | 21 | 0.52 | 0.10 | 0.00 | -0.46 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,320.00 | 1.75 | 8.90 | 5.33 | 7.21 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.53 | 0.08 | 0.00 | -0.40 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,330.00 | 4.00 | 9.60 | 6.80 | 5.50 | -5.90 | -51.76% | 0.01 | 3 | 2 | 0.53 | 0.07 | 0.00 | -0.38 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,340.00 | 0.65 | 9.10 | 4.88 | 5.77 | % | 0.00 | 2 | 0 | 0.55 | 0.07 | 0.00 | -0.35 | 4/29/2026 | 4/29/2026 1:58:54 PM EST | |
| 1,350.00 | 1.30 | 7.60 | 4.45 | % | 0.00 | 0 | 0 | 0.51 | 0.06 | 0.00 | -0.34 | 4/29/2026 1:58:54 PM EST | |||
| 1,360.00 | 0.10 | 4.50 | 2.30 | 14.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.43 | 0.06 | 0.00 | -0.33 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 1,370.00 | 0.05 | 7.80 | 3.93 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | 0.05 | 0.00 | -0.30 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 1,380.00 | 0.05 | 7.60 | 3.83 | % | 0.00 | 0 | 0 | 0.48 | 0.05 | 0.00 | -0.28 | 4/29/2026 1:58:54 PM EST | |||
| 1,390.00 | 0.05 | 7.00 | 3.53 | % | 0.00 | 0 | 0 | 0.49 | 0.04 | 0.00 | -0.26 | 4/29/2026 1:58:54 PM EST | |||
| 1,400.00 | 0.05 | 7.10 | 3.58 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.04 | 0.00 | -0.24 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,410.00 | 0.05 | 6.90 | 3.48 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.54 | 0.04 | 0.00 | -0.21 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,420.00 | 0.05 | 6.60 | 3.33 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.50 | 0.03 | 0.00 | -0.21 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,430.00 | 0.05 | 6.60 | 3.33 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.56 | 0.03 | 0.00 | -0.18 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,440.00 | 0.05 | 6.40 | 3.23 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.52 | 0.03 | 0.00 | -0.17 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,450.00 | 0.05 | 6.20 | 3.13 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.02 | 0.00 | -0.16 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,460.00 | 0.05 | 6.10 | 3.08 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.15 | 4/29/2026 1:58:54 PM EST | |||
| 1,470.00 | 0.05 | 5.10 | 2.58 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.13 | 4/29/2026 1:58:54 PM EST | |||
| 1,480.00 | 0.05 | 4.80 | 2.43 | 1.49 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.02 | 0.00 | -0.12 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.10 | 4/29/2026 1:58:54 PM EST | |||
| 1,500.00 | 0.05 | 5.70 | 2.88 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.01 | 0.00 | -0.09 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 1,510.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.08 | 4/29/2026 1:58:54 PM EST | |||
| 1,520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.07 | 4/29/2026 1:58:54 PM EST | |||
| 1,530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.06 | 4/29/2026 1:58:54 PM EST | |||
| 1,540.00 | 0.05 | 5.40 | 2.73 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.06 | 4/29/2026 1:58:54 PM EST | |||
| 1,550.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.77 | 0.01 | 0.00 | -0.05 | 4/29/2026 1:58:54 PM EST | |||
| 1,560.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.05 | 4/29/2026 1:58:54 PM EST | |||
| 1,570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.04 | 4/29/2026 1:58:54 PM EST | |||
| 1,580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.04 | 4/29/2026 1:58:54 PM EST | |||
| 1,590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.03 | 4/29/2026 1:58:54 PM EST | |||
| 1,600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 4/29/2026 1:58:54 PM EST | |||
| 1,620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 4/29/2026 1:58:54 PM EST | |||
| 1,640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 4/29/2026 1:58:54 PM EST | |||
| 1,660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 4/29/2026 1:58:54 PM EST | |||
| 1,680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:54 PM EST | |||
| 1,700.00 | 0.00 | 4.80 | 2.40 | 0.75 | -0.25 | -25.00% | 0.00 | 1 | 3 | 0.76 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 475.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 485.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 490.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 495.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 500.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 505.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 545.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 555.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:54 PM EST |
| 570.00 | 0.00 | 4.40 | 2.20 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/29/2026 1:58:54 PM EST |
| 575.00 | 0.00 | 4.40 | 2.20 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/29/2026 1:58:54 PM EST |
| 580.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 585.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 590.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 595.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:54 PM EST | |||
| 600.00 | 0.00 | 4.40 | 2.20 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 605.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:54 PM EST | |||
| 610.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:54 PM EST | |||
| 615.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:54 PM EST | |||
| 620.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/29/2026 1:58:54 PM EST | |||
| 625.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 4/29/2026 1:58:54 PM EST | |||
| 630.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | -0.02 | 4/29/2026 1:58:54 PM EST | |||
| 635.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.03 | 4/29/2026 1:58:54 PM EST | |||
| 640.00 | 0.00 | 4.60 | 2.30 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | -0.03 | 4/16/2026 | 4/29/2026 1:58:54 PM EST |
| 645.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.04 | 4/29/2026 1:58:54 PM EST | |||
| 650.00 | 0.00 | 4.60 | 2.30 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.02 | 0.00 | 0.00 | -0.04 | 4/15/2026 | 4/29/2026 1:58:54 PM EST |
| 655.00 | 0.00 | 4.70 | 2.35 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.05 | 4/29/2026 1:58:54 PM EST | |||
| 660.00 | 0.00 | 4.70 | 2.35 | 3.46 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.00 | 0.00 | -0.06 | 4/16/2026 | 4/29/2026 1:58:54 PM EST |
| 665.00 | 0.00 | 4.70 | 2.35 | 3.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | -0.07 | 4/16/2026 | 4/29/2026 1:58:54 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | 3.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.08 | 4/16/2026 | 4/29/2026 1:58:54 PM EST |
| 675.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.95 | 0.00 | 0.00 | -0.08 | 4/20/2026 | 4/29/2026 1:58:54 PM EST |
| 680.00 | 0.00 | 4.70 | 2.35 | 4.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.09 | 4/16/2026 | 4/29/2026 1:58:54 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.09 | 4/29/2026 1:58:54 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.09 | 4/29/2026 1:58:54 PM EST | |||
| 695.00 | 0.00 | 4.80 | 2.40 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | -0.10 | 4/14/2026 | 4/29/2026 1:58:54 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | -0.10 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.88 | 0.00 | 0.00 | -0.11 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.78 | -0.01 | 0.00 | -0.11 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 715.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.12 | 4/29/2026 1:58:54 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.12 | 4/29/2026 1:58:54 PM EST | |||
| 725.00 | 0.05 | 5.20 | 2.63 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.64 | -0.01 | 0.00 | -0.09 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 730.00 | 0.05 | 5.50 | 2.78 | 2.13 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.64 | -0.01 | 0.00 | -0.10 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 735.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.14 | 4/29/2026 1:58:54 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.15 | 4/29/2026 1:58:54 PM EST | |||
| 745.00 | 0.00 | 4.80 | 2.40 | 1.73 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.78 | -0.01 | 0.00 | -0.16 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 750.00 | 0.00 | 4.80 | 2.40 | 1.35 | -0.32 | -19.17% | 0.00 | 1 | 6 | 0.58 | -0.01 | 0.00 | -0.13 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 755.00 | 0.05 | 5.70 | 2.88 | % | 0.00 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.14 | 4/29/2026 1:58:54 PM EST | |||
| 760.00 | 0.00 | 4.80 | 2.40 | 9.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | -0.02 | 0.00 | -0.19 | 4/16/2026 | 4/29/2026 1:58:54 PM EST |
| 765.00 | 0.00 | 4.80 | 2.40 | 2.02 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | -0.02 | 0.00 | -0.20 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 770.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.56 | -0.02 | 0.00 | -0.18 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 775.00 | 0.05 | 6.20 | 3.13 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | -0.02 | 0.00 | -0.19 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 780.00 | 0.05 | 5.80 | 2.93 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | -0.03 | 0.00 | -0.20 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 785.00 | 0.05 | 7.00 | 3.53 | 2.28 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.55 | -0.03 | 0.00 | -0.21 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 790.00 | 0.05 | 7.00 | 3.53 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | -0.03 | 0.00 | -0.23 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 795.00 | 0.25 | 7.50 | 3.88 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | -0.03 | 0.00 | -0.24 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 800.00 | 0.15 | 7.90 | 4.03 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.58 | -0.04 | 0.00 | -0.26 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 805.00 | 0.05 | 7.40 | 3.73 | 11.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | -0.04 | 0.00 | -0.27 | 4/17/2026 | 4/29/2026 1:58:54 PM EST |
| 810.00 | 0.05 | 8.30 | 4.18 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.59 | -0.04 | 0.00 | -0.29 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 815.00 | 0.05 | 8.60 | 4.33 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.52 | -0.04 | 0.00 | -0.31 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 820.00 | 1.40 | 8.80 | 5.10 | 4.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.58 | -0.05 | 0.00 | -0.33 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 825.00 | 1.00 | 8.90 | 4.95 | 12.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.59 | -0.05 | 0.00 | -0.35 | 4/20/2026 | 4/29/2026 1:58:54 PM EST |
| 830.00 | 1.00 | 9.20 | 5.10 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.06 | 0.00 | -0.36 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 835.00 | 1.60 | 9.70 | 5.65 | 14.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.59 | -0.06 | 0.00 | -0.39 | 4/21/2026 | 4/29/2026 1:58:54 PM EST |
| 840.00 | 2.00 | 10.00 | 6.00 | 5.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.58 | -0.07 | 0.00 | -0.41 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 845.00 | 2.30 | 10.90 | 6.60 | 9.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.57 | -0.07 | 0.00 | -0.43 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 850.00 | 2.70 | 11.30 | 7.00 | 6.20 | -0.43 | -6.49% | 0.01 | 1 | 50 | 0.57 | -0.08 | 0.00 | -0.45 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 855.00 | 3.00 | 11.60 | 7.30 | 7.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.56 | -0.08 | 0.00 | -0.47 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 860.00 | 3.40 | 12.10 | 7.75 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.56 | -0.09 | 0.00 | -0.49 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 865.00 | 4.40 | 12.70 | 8.55 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.57 | -0.09 | 0.00 | -0.51 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 870.00 | 4.90 | 13.30 | 9.10 | 7.68 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.55 | -0.10 | 0.00 | -0.53 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 875.00 | 5.10 | 13.70 | 9.40 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.56 | -0.10 | 0.00 | -0.56 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 880.00 | 6.00 | 14.50 | 10.25 | 6.31 | +0.21 | +3.45% | 0.01 | 1 | 15 | 0.55 | -0.11 | 0.00 | -0.58 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 885.00 | 7.00 | 15.00 | 11.00 | 7.70 | +1.70 | +28.34% | 0.01 | 1 | 15 | 0.56 | -0.12 | 0.00 | -0.60 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 890.00 | 7.00 | 14.70 | 10.85 | 10.85 | +4.36 | +67.18% | 0.01 | 7 | 2 | 0.56 | -0.12 | 0.00 | -0.63 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 895.00 | 7.70 | 16.40 | 12.05 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.56 | -0.13 | 0.00 | -0.65 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 900.00 | 8.90 | 17.00 | 12.95 | 12.51 | +3.96 | +46.32% | 0.01 | 5 | 182 | 0.56 | -0.14 | 0.00 | -0.67 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 905.00 | 9.20 | 16.90 | 13.05 | 10.50 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.56 | -0.15 | 0.00 | -0.69 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 910.00 | 10.00 | 17.70 | 13.85 | 13.85 | +4.55 | +48.93% | 0.02 | 5 | 10 | 0.56 | -0.15 | 0.00 | -0.72 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 915.00 | 13.60 | 18.60 | 16.10 | 7.22 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.56 | -0.16 | 0.00 | -0.74 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 920.00 | 14.80 | 18.50 | 16.65 | 16.50 | +0.28 | +1.73% | 0.02 | 3 | 18 | 0.56 | -0.17 | 0.00 | -0.76 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 925.00 | 13.80 | 19.90 | 16.85 | 17.17 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.55 | -0.18 | 0.00 | -0.78 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 930.00 | 17.30 | 21.70 | 19.50 | 15.75 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.55 | -0.19 | 0.00 | -0.80 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 935.00 | 17.90 | 22.00 | 19.95 | 15.50 | +1.92 | +14.14% | 0.02 | 3 | 6 | 0.56 | -0.19 | 0.00 | -0.82 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 940.00 | 18.90 | 23.70 | 21.30 | 16.22 | +2.82 | +21.05% | 0.02 | 3 | 6 | 0.55 | -0.20 | 0.00 | -0.84 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 945.00 | 19.90 | 24.50 | 22.20 | 20.50 | +8.84 | +75.82% | 0.02 | 3 | 44 | 0.55 | -0.21 | 0.00 | -0.86 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 950.00 | 21.00 | 26.10 | 23.55 | 20.40 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.55 | -0.22 | 0.00 | -0.88 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 955.00 | 22.80 | 27.30 | 25.05 | 12.24 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.55 | -0.23 | 0.00 | -0.90 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 960.00 | 21.00 | 29.30 | 25.15 | 26.05 | -0.31 | -1.18% | 0.03 | 1 | 5 | 0.55 | -0.24 | 0.00 | -0.92 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 965.00 | 25.20 | 30.60 | 27.90 | 20.96 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.54 | -0.25 | 0.00 | -0.93 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 970.00 | 27.50 | 32.00 | 29.75 | 29.75 | +5.55 | +22.94% | 0.03 | 6 | 20 | 0.55 | -0.26 | 0.00 | -0.95 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 975.00 | 25.10 | 31.50 | 28.30 | 22.50 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.53 | -0.27 | 0.00 | -0.96 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 980.00 | 30.20 | 32.00 | 31.10 | 30.89 | +0.26 | +0.85% | 0.03 | 9 | 24 | 0.53 | -0.28 | 0.00 | -0.98 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 985.00 | 30.20 | 35.20 | 32.70 | 28.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.54 | -0.29 | 0.00 | -0.99 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 990.00 | 33.80 | 36.80 | 35.30 | 30.85 | +0.66 | +2.19% | 0.04 | 1 | 110 | 0.54 | -0.30 | 0.00 | -1.01 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 995.00 | 32.30 | 40.00 | 36.15 | 22.50 | 0.00 | 0.00% | 0.04 | 0 | 40 | 0.53 | -0.31 | 0.00 | -1.02 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 1,000.00 | 33.60 | 41.00 | 37.30 | 37.40 | +2.00 | +5.65% | 0.04 | 5 | 189 | 0.53 | -0.33 | 0.00 | -1.03 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,005.00 | 35.70 | 42.10 | 38.90 | 33.45 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.53 | -0.34 | 0.00 | -1.04 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,010.00 | 37.90 | 45.00 | 41.45 | 23.25 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.53 | -0.35 | 0.00 | -1.05 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 1,015.00 | 40.60 | 45.90 | 43.25 | 27.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.53 | -0.36 | 0.00 | -1.06 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 1,020.00 | 44.50 | 49.00 | 46.75 | 29.22 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.53 | -0.37 | 0.00 | -1.06 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 1,025.00 | 45.80 | 51.20 | 48.50 | 45.60 | +5.51 | +13.75% | 0.05 | 2 | 15 | 0.53 | -0.38 | 0.00 | -1.07 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,030.00 | 45.80 | 53.00 | 49.40 | 47.60 | -3.85 | -7.49% | 0.05 | 8 | 46 | 0.52 | -0.40 | 0.00 | -1.07 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,035.00 | 50.60 | 54.30 | 52.45 | 33.44 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.52 | -0.41 | 0.00 | -1.08 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 1,040.00 | 51.10 | 57.50 | 54.30 | 43.50 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.52 | -0.42 | 0.00 | -1.08 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,045.00 | 54.20 | 59.90 | 57.05 | 38.21 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.52 | -0.43 | 0.00 | -1.08 | 4/22/2026 | 4/29/2026 1:58:54 PM EST |
| 1,050.00 | 54.90 | 62.60 | 58.75 | 58.95 | +9.10 | +18.26% | 0.06 | 3 | 13 | 0.53 | -0.45 | 0.00 | -1.09 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,055.00 | 60.50 | 65.00 | 62.75 | 52.38 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.53 | -0.46 | 0.00 | -1.09 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,060.00 | 61.50 | 67.00 | 64.25 | 54.73 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.51 | -0.47 | 0.00 | -1.09 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,065.00 | 62.60 | 70.00 | 66.30 | 67.65 | +10.50 | +18.38% | 0.06 | 1 | 16 | 0.51 | -0.48 | 0.00 | -1.08 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,070.00 | 65.00 | 72.50 | 68.75 | 59.40 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.52 | -0.50 | 0.00 | -1.08 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,075.00 | 69.10 | 74.90 | 72.00 | 61.27 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.51 | -0.51 | 0.00 | -1.08 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,080.00 | 73.20 | 77.80 | 75.50 | 64.02 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.51 | -0.52 | 0.00 | -1.07 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,085.00 | 77.00 | 81.00 | 79.00 | 75.00 | +8.08 | +12.08% | 0.07 | 1 | 15 | 0.52 | -0.53 | 0.00 | -1.07 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,090.00 | 78.20 | 83.90 | 81.05 | 83.22 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | -0.55 | 0.00 | -1.06 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,095.00 | 81.60 | 86.80 | 84.20 | 71.53 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.51 | -0.56 | 0.00 | -1.05 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,100.00 | 84.90 | 89.90 | 87.40 | 86.00 | -3.50 | -3.92% | 0.08 | 6 | 19 | 0.51 | -0.57 | 0.00 | -1.04 | 4/29/2026 | 4/29/2026 1:58:54 PM EST |
| 1,105.00 | 85.80 | 92.90 | 89.35 | % | 0.08 | 0 | 0 | 0.51 | -0.59 | 0.00 | -1.04 | 4/29/2026 1:58:54 PM EST | |||
| 1,110.00 | 91.70 | 96.00 | 93.85 | 81.27 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.51 | -0.60 | 0.00 | -1.03 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,115.00 | 95.40 | 98.60 | 97.00 | 83.45 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.51 | -0.61 | 0.00 | -1.01 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,120.00 | 98.10 | 102.70 | 100.40 | 81.50 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.51 | -0.62 | 0.00 | -1.00 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,125.00 | 100.00 | 106.00 | 103.00 | % | 0.09 | 0 | 0 | 0.51 | -0.63 | 0.00 | -0.99 | 4/29/2026 1:58:54 PM EST | |||
| 1,130.00 | 103.50 | 109.00 | 106.25 | 110.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.51 | -0.65 | 0.00 | -0.98 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,135.00 | 105.70 | 112.90 | 109.30 | 77.70 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.50 | -0.66 | 0.00 | -0.97 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 1,140.00 | 109.50 | 115.70 | 112.60 | 65.65 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.50 | -0.67 | 0.00 | -0.95 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 1,145.00 | 114.80 | 119.40 | 117.10 | 79.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.50 | -0.68 | 0.00 | -0.94 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 1,150.00 | 118.40 | 122.70 | 120.55 | 107.88 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.51 | -0.69 | 0.00 | -0.92 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,155.00 | 120.20 | 127.00 | 123.60 | % | 0.11 | 0 | 0 | 0.51 | -0.70 | 0.00 | -0.91 | 4/29/2026 1:58:54 PM EST | |||
| 1,160.00 | 124.00 | 131.00 | 127.50 | 83.20 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.50 | -0.71 | 0.00 | -0.89 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 1,165.00 | 129.80 | 134.10 | 131.95 | % | 0.11 | 0 | 0 | 0.50 | -0.72 | 0.00 | -0.88 | 4/29/2026 1:58:54 PM EST | |||
| 1,170.00 | 132.00 | 139.60 | 135.80 | 102.98 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.50 | -0.73 | 0.00 | -0.86 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 1,175.00 | 135.90 | 144.00 | 139.95 | % | 0.12 | 0 | 0 | 0.50 | -0.74 | 0.00 | -0.85 | 4/29/2026 1:58:54 PM EST | |||
| 1,180.00 | 139.90 | 147.40 | 143.65 | 104.80 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.50 | -0.75 | 0.00 | -0.83 | 4/27/2026 | 4/29/2026 1:58:54 PM EST |
| 1,185.00 | 144.00 | 149.90 | 146.95 | % | 0.12 | 0 | 0 | 0.50 | -0.76 | 0.00 | -0.82 | 4/29/2026 1:58:54 PM EST | |||
| 1,200.00 | 156.40 | 164.10 | 160.25 | 150.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.50 | -0.78 | 0.00 | -0.76 | 4/28/2026 | 4/29/2026 1:58:54 PM EST |
| 1,220.00 | 173.50 | 181.50 | 177.50 | % | 0.15 | 0 | 0 | 0.51 | -0.82 | 0.00 | -0.70 | 4/29/2026 1:58:54 PM EST | |||
| 1,240.00 | 191.10 | 198.50 | 194.80 | 109.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.51 | -0.84 | 0.00 | -0.63 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 1,260.00 | 209.20 | 216.40 | 212.80 | 122.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.50 | -0.87 | 0.00 | -0.57 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 1,280.00 | 228.00 | 235.20 | 231.60 | % | 0.18 | 0 | 0 | 0.51 | -0.89 | 0.00 | -0.51 | 4/29/2026 1:58:54 PM EST | |||
| 1,300.00 | 246.80 | 254.10 | 250.45 | 157.00 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.49 | -0.90 | 0.00 | -0.46 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 1,320.00 | 265.90 | 273.20 | 269.55 | 184.80 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.62 | -0.92 | 0.00 | -0.40 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 1,330.00 | 275.50 | 282.90 | 279.20 | % | 0.21 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.38 | 4/29/2026 1:58:54 PM EST | |||
| 1,340.00 | 285.10 | 292.60 | 288.85 | 205.60 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.63 | -0.93 | 0.00 | -0.35 | 4/24/2026 | 4/29/2026 1:58:54 PM EST |
| 1,350.00 | 294.80 | 301.70 | 298.25 | % | 0.22 | 0 | 0 | 0.64 | -0.94 | 0.00 | -0.34 | 4/29/2026 1:58:54 PM EST | |||
| 1,360.00 | 304.50 | 312.90 | 308.70 | 196.50 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.65 | -0.94 | 0.00 | -0.33 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 1,370.00 | 314.20 | 323.00 | 318.60 | % | 0.23 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.30 | 4/29/2026 1:58:54 PM EST | |||
| 1,380.00 | 324.00 | 332.90 | 328.45 | % | 0.24 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.28 | 4/29/2026 1:58:54 PM EST | |||
| 1,390.00 | 333.90 | 342.00 | 337.95 | % | 0.24 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.26 | 4/29/2026 1:58:54 PM EST | |||
| 1,400.00 | 343.70 | 352.90 | 348.30 | % | 0.25 | 0 | 0 | 0.69 | -0.96 | 0.00 | -0.24 | 4/29/2026 1:58:54 PM EST | |||
| 1,410.00 | 353.60 | 362.40 | 358.00 | % | 0.25 | 0 | 0 | 0.70 | -0.96 | 0.00 | -0.21 | 4/29/2026 1:58:54 PM EST | |||
| 1,420.00 | 363.50 | 372.30 | 367.90 | % | 0.26 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.21 | 4/29/2026 1:58:54 PM EST | |||
| 1,430.00 | 373.40 | 382.10 | 377.75 | % | 0.26 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.18 | 4/29/2026 1:58:54 PM EST | |||
| 1,440.00 | 383.30 | 392.00 | 387.65 | 275.40 | 0.00 | 0.00% | 0.27 | 0 | 38 | 0.73 | -0.97 | 0.00 | -0.17 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 1,450.00 | 393.20 | 402.00 | 397.60 | % | 0.27 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.16 | 4/29/2026 1:58:54 PM EST | |||
| 1,460.00 | 403.10 | 411.90 | 407.50 | % | 0.28 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.15 | 4/29/2026 1:58:54 PM EST | |||
| 1,470.00 | 413.10 | 421.80 | 417.45 | % | 0.28 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.13 | 4/29/2026 1:58:54 PM EST | |||
| 1,480.00 | 423.00 | 431.80 | 427.40 | % | 0.29 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.12 | 4/29/2026 1:58:54 PM EST | |||
| 1,490.00 | 433.00 | 441.70 | 437.35 | % | 0.29 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.10 | 4/29/2026 1:58:54 PM EST | |||
| 1,500.00 | 443.00 | 451.70 | 447.35 | % | 0.30 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.09 | 4/29/2026 1:58:54 PM EST | |||
| 1,510.00 | 453.00 | 461.70 | 457.35 | % | 0.30 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.08 | 4/29/2026 1:58:54 PM EST | |||
| 1,520.00 | 463.00 | 471.70 | 467.35 | % | 0.31 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.07 | 4/29/2026 1:58:54 PM EST | |||
| 1,530.00 | 473.00 | 481.30 | 477.15 | % | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.06 | 4/29/2026 1:58:54 PM EST | |||
| 1,540.00 | 483.00 | 491.00 | 487.00 | % | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.06 | 4/29/2026 1:58:54 PM EST | |||
| 1,550.00 | 492.90 | 500.80 | 496.85 | % | 0.32 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.05 | 4/29/2026 1:58:54 PM EST | |||
| 1,560.00 | 502.90 | 511.20 | 507.05 | % | 0.33 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.05 | 4/29/2026 1:58:54 PM EST | |||
| 1,570.00 | 513.00 | 521.10 | 517.05 | % | 0.33 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.04 | 4/29/2026 1:58:54 PM EST | |||
| 1,580.00 | 523.00 | 531.70 | 527.35 | % | 0.33 | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.04 | 4/29/2026 1:58:54 PM EST | |||
| 1,590.00 | 533.00 | 541.30 | 537.15 | % | 0.34 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.03 | 4/29/2026 1:58:54 PM EST | |||
| 1,600.00 | 543.00 | 551.30 | 547.15 | % | 0.34 | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.03 | 4/29/2026 1:58:54 PM EST | |||
| 1,620.00 | 563.00 | 571.20 | 567.10 | % | 0.35 | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.02 | 4/29/2026 1:58:54 PM EST | |||
| 1,640.00 | 583.00 | 591.30 | 587.15 | % | 0.36 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.02 | 4/29/2026 1:58:54 PM EST | |||
| 1,660.00 | 603.00 | 611.00 | 607.00 | 496.30 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.02 | 4/23/2026 | 4/29/2026 1:58:54 PM EST |
| 1,680.00 | 623.00 | 630.50 | 626.75 | % | 0.37 | 0 | 0 | 0.98 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:58:54 PM EST | |||
| 1,700.00 | 643.00 | 650.60 | 646.80 | % | 0.38 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 4/29/2026 1:58:54 PM EST |