Options Chain for GE VERNOVA INC COM (GEV) - $1,002.75 as of 4/19/2026 4:14:31 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
240.00 758.80 765.50 762.15 704.40 0.00 0.00% 3.18 0 9 2.00 1.00 0.00 0.00 3/25/2026 4/21/2026 11:58:57 AM EST
250.00 748.80 755.20 752.00 746.50 0.00 0.00% 3.01 0 8 1.95 1.00 0.00 0.00 4/17/2026 4/21/2026 11:58:57 AM EST
260.00 738.40 746.70 742.55 725.00 0.00 0.00% 2.86 0 11 1.89 1.00 0.00 0.00 4/17/2026 4/21/2026 11:58:57 AM EST
270.00 728.40 736.80 732.60 % 2.71 0 1 1.84 1.00 0.00 0.00 4/21/2026 11:58:57 AM EST
280.00 718.00 726.90 722.45 % 2.58 0 0 0.00 1.00 0.00 0.00 4/21/2026 11:58:57 AM EST
290.00 708.00 716.90 712.45 % 2.46 0 7 1.78 1.00 0.00 0.00 4/21/2026 11:58:57 AM EST
300.00 698.00 707.00 702.50 % 2.34 0 23 1.67 1.00 0.00 0.00 4/21/2026 11:58:57 AM EST
310.00 688.00 697.00 692.50 % 2.23 0 2 1.68 1.00 0.00 0.00 4/21/2026 11:58:57 AM EST
320.00 678.20 687.00 682.60 % 2.13 0 17 1.65 1.00 0.00 0.00 4/21/2026 11:58:57 AM EST
330.00 668.30 677.00 672.65 % 2.04 0 8 1.61 1.00 0.00 0.00 4/21/2026 11:58:57 AM EST
340.00 658.30 667.00 662.65 % 1.95 0 3 1.52 1.00 0.00 0.00 4/21/2026 11:58:57 AM EST
350.00 648.50 657.40 652.95 % 1.87 0 14 1.51 1.00 0.00 0.00 4/21/2026 11:58:57 AM EST
360.00 639.10 647.50 643.30 % 1.79 0 9 1.48 1.00 0.00 0.00 4/21/2026 11:58:57 AM EST
370.00 628.80 637.60 633.20 % 1.71 0 8 1.43 1.00 0.00 0.00 4/21/2026 11:58:57 AM EST
380.00 618.80 627.60 623.20 % 1.64 0 6 1.39 1.00 0.00 0.00 4/21/2026 11:58:57 AM EST
390.00 609.90 616.40 613.15 % 1.57 0 15 1.32 1.00 0.00 -0.01 4/21/2026 11:58:57 AM EST
400.00 599.20 606.70 602.95 514.00 0.00 0.00% 1.51 0 62 1.28 1.00 0.00 -0.02 3/23/2026 4/21/2026 11:58:57 AM EST
410.00 590.10 596.60 593.35 % 1.45 0 30 1.25 1.00 0.00 -0.02 4/21/2026 11:58:57 AM EST
420.00 579.00 588.00 583.50 % 1.39 0 52 1.26 1.00 0.00 -0.03 4/21/2026 11:58:57 AM EST
430.00 569.10 578.00 573.55 471.77 0.00 0.00% 1.33 0 5 1.26 1.00 0.00 -0.04 4/2/2026 4/21/2026 11:58:57 AM EST
440.00 559.80 568.00 563.90 % 1.28 0 15 1.21 1.00 0.00 -0.06 4/21/2026 11:58:57 AM EST
450.00 549.30 558.00 553.65 % 1.23 0 23 1.20 1.00 0.00 -0.05 4/21/2026 11:58:57 AM EST
460.00 539.90 548.40 544.15 477.21 0.00 0.00% 1.18 0 19 1.16 1.00 0.00 -0.06 4/8/2026 4/21/2026 11:58:57 AM EST
470.00 529.80 538.50 534.15 375.00 0.00 0.00% 1.14 0 29 1.14 1.00 0.00 -0.06 3/31/2026 4/21/2026 11:58:57 AM EST
480.00 520.80 527.20 524.00 513.10 0.00 0.00% 1.09 0 27 1.07 1.00 0.00 -0.06 4/13/2026 4/21/2026 11:58:57 AM EST
490.00 511.00 517.70 514.35 410.45 0.00 0.00% 1.05 0 16 1.05 1.00 0.00 -0.07 3/23/2026 4/21/2026 11:58:57 AM EST
500.00 501.10 507.70 504.40 497.14 0.00 0.00% 1.01 0 43 1.02 1.00 0.00 -0.08 4/13/2026 4/21/2026 11:58:57 AM EST
520.00 481.40 488.00 484.70 % 0.93 0 46 0.99 0.99 0.00 -0.09 4/21/2026 11:58:57 AM EST
540.00 461.80 468.40 465.10 377.10 0.00 0.00% 0.86 0 47 0.96 0.99 0.00 -0.10 3/26/2026 4/21/2026 11:58:57 AM EST
560.00 441.90 448.50 445.20 435.00 0.00 0.00% 0.79 0 141 0.90 0.99 0.00 -0.13 4/17/2026 4/21/2026 11:58:57 AM EST
580.00 422.60 429.20 425.90 430.17 0.00 0.00% 0.73 0 50 0.86 0.99 0.00 -0.15 4/17/2026 4/21/2026 11:58:57 AM EST
600.00 402.90 409.80 406.35 410.95 0.00 0.00% 0.68 0 140 0.82 0.98 0.00 -0.17 4/17/2026 4/21/2026 11:58:57 AM EST
610.00 393.10 399.70 396.40 309.66 0.00 0.00% 0.65 0 51 0.81 0.98 0.00 -0.19 4/1/2026 4/21/2026 11:58:57 AM EST
620.00 383.50 391.20 387.35 378.50 0.00 0.00% 0.62 0 116 0.58 0.98 0.00 -0.20 4/17/2026 4/21/2026 11:58:57 AM EST
630.00 374.00 382.00 378.00 379.72 0.00 0.00% 0.60 0 118 0.79 0.97 0.00 -0.21 4/17/2026 4/21/2026 11:58:57 AM EST
640.00 364.10 371.70 367.90 357.10 0.00 0.00% 0.57 0 36 0.62 0.97 0.00 -0.22 4/15/2026 4/21/2026 11:58:57 AM EST
650.00 356.30 362.00 359.15 339.54 0.00 0.00% 0.55 0 262 0.64 0.97 0.00 -0.24 4/16/2026 4/21/2026 11:58:57 AM EST
660.00 345.30 351.80 348.55 235.90 0.00 0.00% 0.53 0 61 0.64 0.96 0.00 -0.25 3/27/2026 4/21/2026 11:58:57 AM EST
670.00 337.10 343.10 340.10 341.52 0.00 0.00% 0.51 0 51 0.61 0.96 0.00 -0.27 4/13/2026 4/21/2026 11:58:57 AM EST
680.00 326.10 332.80 329.45 324.50 0.00 0.00% 0.48 0 124 0.62 0.95 0.00 -0.28 4/20/2026 4/21/2026 11:58:57 AM EST
690.00 316.90 323.20 320.05 318.50 0.00 0.00% 0.46 0 51 0.61 0.95 0.00 -0.30 4/17/2026 4/21/2026 11:58:57 AM EST
700.00 308.10 314.70 311.40 313.37 0.00 0.00% 0.44 0 406 0.61 0.94 0.00 -0.32 4/20/2026 4/21/2026 11:58:57 AM EST
710.00 299.60 305.00 302.30 297.42 0.00 0.00% 0.43 0 44 0.60 0.94 0.00 -0.34 4/10/2026 4/21/2026 11:58:57 AM EST
720.00 290.40 296.00 293.20 302.00 0.00 0.00% 0.41 0 331 0.61 0.93 0.00 -0.35 4/14/2026 4/21/2026 11:58:57 AM EST
730.00 280.00 287.30 283.65 264.25 0.00 0.00% 0.39 0 45 0.61 0.92 0.00 -0.37 4/9/2026 4/21/2026 11:58:57 AM EST
740.00 272.30 278.00 275.15 272.60 0.00 0.00% 0.37 0 54 0.60 0.92 0.00 -0.39 4/14/2026 4/21/2026 11:58:57 AM EST
750.00 261.60 269.60 265.60 273.50 0.00 0.00% 0.35 0 67 0.59 0.91 0.00 -0.41 4/20/2026 4/21/2026 11:58:57 AM EST
760.00 254.40 259.40 256.90 252.00 -4.25 -1.66% 0.34 4 91 0.59 0.90 0.00 -0.43 4/21/2026 4/21/2026 11:58:57 AM EST
770.00 244.00 251.90 247.95 248.53 +10.53 +4.43% 0.32 1 31 0.59 0.89 0.00 -0.44 4/21/2026 4/21/2026 11:58:57 AM EST
780.00 236.10 243.10 239.60 235.00 0.00 0.00% 0.31 0 55 0.58 0.88 0.00 -0.46 4/17/2026 4/21/2026 11:58:57 AM EST
790.00 226.70 233.90 230.30 237.20 0.00 0.00% 0.29 0 38 0.58 0.88 0.00 -0.48 4/14/2026 4/21/2026 11:58:57 AM EST
800.00 219.90 224.90 222.40 218.20 -1.60 -0.73% 0.28 20 439 0.57 0.86 0.00 -0.50 4/21/2026 4/21/2026 11:58:57 AM EST
810.00 211.50 216.50 214.00 208.90 -12.99 -5.86% 0.26 25 93 0.57 0.85 0.00 -0.52 4/21/2026 4/21/2026 11:58:57 AM EST
820.00 203.10 208.70 205.90 207.22 +1.72 +0.84% 0.25 1 85 0.57 0.84 0.00 -0.54 4/21/2026 4/21/2026 11:58:57 AM EST
830.00 195.00 201.60 198.30 182.76 0.00 0.00% 0.24 0 70 0.56 0.83 0.00 -0.56 4/16/2026 4/21/2026 11:58:57 AM EST
840.00 187.20 191.70 189.45 178.00 0.00 0.00% 0.23 0 83 0.56 0.82 0.00 -0.58 4/16/2026 4/21/2026 11:58:57 AM EST
850.00 178.80 184.70 181.75 178.00 -4.00 -2.20% 0.21 24 210 0.56 0.80 0.00 -0.59 4/21/2026 4/21/2026 11:58:57 AM EST
860.00 170.80 177.20 174.00 174.96 0.00 0.00% 0.20 0 102 0.56 0.79 0.00 -0.61 4/17/2026 4/21/2026 11:58:57 AM EST
870.00 164.10 169.90 167.00 165.59 0.00 0.00% 0.19 0 76 0.55 0.78 0.00 -0.63 4/20/2026 4/21/2026 11:58:57 AM EST
880.00 156.80 161.90 159.35 170.00 +11.29 +7.12% 0.18 2 73 0.55 0.76 0.00 -0.64 4/21/2026 4/21/2026 11:58:57 AM EST
890.00 148.10 154.60 151.35 151.50 -8.50 -5.32% 0.17 1 45 0.55 0.75 0.00 -0.66 4/21/2026 4/21/2026 11:58:57 AM EST
900.00 142.60 146.70 144.65 152.40 +7.40 +5.11% 0.16 1 844 0.54 0.73 0.00 -0.68 4/21/2026 4/21/2026 11:58:57 AM EST
910.00 134.20 141.70 137.95 130.05 0.00 0.00% 0.15 0 123 0.54 0.71 0.00 -0.69 4/17/2026 4/21/2026 11:58:57 AM EST
920.00 128.20 134.30 131.25 131.30 -6.16 -4.49% 0.14 4 62 0.53 0.70 0.00 -0.70 4/21/2026 4/21/2026 11:58:57 AM EST
930.00 122.70 126.60 124.65 124.90 -5.85 -4.48% 0.13 2 56 0.53 0.68 0.00 -0.71 4/21/2026 4/21/2026 11:58:57 AM EST
940.00 115.20 120.60 117.90 118.30 -6.40 -5.14% 0.13 2 76 0.52 0.66 0.00 -0.72 4/21/2026 4/21/2026 11:58:57 AM EST
950.00 109.70 114.40 112.05 108.50 -3.00 -2.70% 0.12 53 1,520 0.53 0.64 0.00 -0.73 4/21/2026 4/21/2026 11:58:57 AM EST
960.00 103.50 109.20 106.35 106.25 -1.25 -1.17% 0.11 3 94 0.52 0.62 0.00 -0.74 4/21/2026 4/21/2026 11:58:57 AM EST
970.00 98.60 102.90 100.75 101.30 +2.55 +2.59% 0.10 16 102 0.52 0.60 0.00 -0.74 4/21/2026 4/21/2026 11:58:57 AM EST
980.00 92.90 97.00 94.95 102.00 +5.10 +5.27% 0.10 5 109 0.52 0.58 0.00 -0.75 4/21/2026 4/21/2026 11:58:57 AM EST
990.00 88.70 91.50 90.10 88.02 +1.97 +2.29% 0.09 8 130 0.51 0.56 0.00 -0.75 4/21/2026 4/21/2026 11:58:57 AM EST
1,000.00 81.80 87.20 84.50 82.70 -1.15 -1.38% 0.08 27 2,377 0.51 0.54 0.00 -0.75 4/21/2026 4/21/2026 11:58:57 AM EST
1,010.00 77.10 81.70 79.40 77.41 +0.21 +0.28% 0.08 11 243 0.51 0.52 0.00 -0.75 4/21/2026 4/21/2026 11:58:57 AM EST
1,020.00 71.90 77.00 74.45 73.30 0.00 0.00% 0.07 0 70 0.51 0.51 0.00 -0.75 4/20/2026 4/21/2026 11:58:57 AM EST
1,030.00 68.00 73.00 70.50 68.00 +1.07 +1.60% 0.07 5 445 0.51 0.49 0.00 -0.74 4/21/2026 4/21/2026 11:58:57 AM EST
1,040.00 63.60 68.60 66.10 66.50 +0.42 +0.64% 0.06 11 41 0.50 0.47 0.00 -0.74 4/21/2026 4/21/2026 11:58:57 AM EST
1,050.00 58.90 64.40 61.65 62.66 +1.70 +2.79% 0.06 1,452 177 0.50 0.45 0.00 -0.73 4/21/2026 4/21/2026 11:58:57 AM EST
1,060.00 55.70 59.60 57.65 57.60 0.00 0.00% 0.05 0 22 0.50 0.43 0.00 -0.72 4/20/2026 4/21/2026 11:58:57 AM EST
1,070.00 49.90 56.00 52.95 55.00 0.00 0.00% 0.05 0 66 0.50 0.41 0.00 -0.71 4/20/2026 4/21/2026 11:58:57 AM EST
1,080.00 48.30 52.50 50.40 49.31 +0.09 +0.19% 0.05 12 89 0.49 0.39 0.00 -0.70 4/21/2026 4/21/2026 11:58:57 AM EST
1,090.00 43.50 49.60 46.55 45.00 -2.60 -5.47% 0.04 3 209 0.49 0.37 0.00 -0.69 4/21/2026 4/21/2026 11:58:57 AM EST
1,100.00 43.00 45.00 44.00 42.67 0.00 0.00% 0.04 0 250 0.49 0.35 0.00 -0.67 4/20/2026 4/21/2026 11:58:57 AM EST
1,110.00 38.20 43.00 40.60 44.50 +2.70 +6.46% 0.04 8 29 0.49 0.34 0.00 -0.66 4/21/2026 4/21/2026 11:58:57 AM EST
1,120.00 35.90 40.40 38.15 39.12 -0.08 -0.21% 0.03 1 60 0.49 0.32 0.00 -0.64 4/21/2026 4/21/2026 11:58:57 AM EST
1,130.00 34.60 36.70 35.65 36.37 +0.60 +1.68% 0.03 10 66 0.49 0.30 0.00 -0.62 4/21/2026 4/21/2026 11:58:57 AM EST
1,140.00 31.00 34.40 32.70 33.10 0.00 0.00% 0.03 0 117 0.49 0.29 0.00 -0.61 4/20/2026 4/21/2026 11:58:57 AM EST
1,150.00 29.60 31.90 30.75 28.70 -2.02 -6.58% 0.03 111 280 0.49 0.27 0.00 -0.59 4/21/2026 4/21/2026 11:58:57 AM EST
1,160.00 27.30 29.70 28.50 27.31 0.00 0.00% 0.02 0 141 0.49 0.26 0.00 -0.57 4/20/2026 4/21/2026 11:58:57 AM EST
1,170.00 25.40 27.70 26.55 24.60 -2.29 -8.52% 0.02 13 592 0.49 0.24 0.00 -0.55 4/21/2026 4/21/2026 11:58:57 AM EST
1,180.00 23.40 25.40 24.40 23.50 -0.63 -2.62% 0.02 49 100 0.49 0.23 0.00 -0.53 4/21/2026 4/21/2026 11:58:57 AM EST
1,190.00 21.60 23.80 22.70 20.46 0.00 0.00% 0.02 0 37 0.49 0.22 0.00 -0.52 4/16/2026 4/21/2026 11:58:57 AM EST
1,200.00 19.90 22.90 21.40 20.72 0.00 0.00% 0.02 0 529 0.50 0.20 0.00 -0.50 4/20/2026 4/21/2026 11:58:57 AM EST
1,210.00 17.10 20.60 18.85 11.00 0.00 0.00% 0.02 0 149 0.48 0.19 0.00 -0.48 3/26/2026 4/21/2026 11:58:57 AM EST
1,220.00 16.90 18.60 17.75 17.20 +2.32 +15.60% 0.01 1,435 62 0.48 0.18 0.00 -0.46 4/21/2026 4/21/2026 11:58:57 AM EST
1,230.00 14.40 17.00 15.70 17.40 0.00 0.00% 0.01 0 13 0.48 0.17 0.00 -0.44 4/14/2026 4/21/2026 11:58:57 AM EST
1,240.00 13.50 15.70 14.60 13.35 0.00 0.00% 0.01 0 43 0.48 0.16 0.00 -0.42 4/16/2026 4/21/2026 11:58:57 AM EST
1,250.00 12.90 14.60 13.75 14.40 +0.72 +5.27% 0.01 1 273 0.49 0.15 0.00 -0.40 4/21/2026 4/21/2026 11:58:57 AM EST
1,260.00 12.20 13.40 12.80 11.50 0.00 0.00% 0.01 0 93 0.48 0.14 0.00 -0.39 4/16/2026 4/21/2026 11:58:57 AM EST
1,270.00 11.20 12.50 11.85 4.55 0.00 0.00% 0.01 0 3 0.48 0.13 0.00 -0.37 3/31/2026 4/21/2026 11:58:57 AM EST
1,280.00 10.30 11.70 11.00 11.52 +0.02 +0.18% 0.01 1 5 0.49 0.12 0.00 -0.35 4/21/2026 4/21/2026 11:58:57 AM EST
1,290.00 9.40 10.90 10.15 10.30 0.00 0.00% 0.01 0 120 0.48 0.11 0.00 -0.34 4/20/2026 4/21/2026 11:58:57 AM EST
1,300.00 8.80 10.30 9.55 10.10 +0.64 +6.77% 0.01 1 300 0.49 0.11 0.00 -0.32 4/21/2026 4/21/2026 11:58:57 AM EST
1,310.00 7.80 8.60 8.20 8.80 0.00 0.00% 0.01 0 101 0.49 0.10 0.00 -0.31 4/15/2026 4/21/2026 11:58:57 AM EST
1,320.00 6.30 9.10 7.70 7.67 0.00 0.00% 0.01 0 19 0.48 0.09 0.00 -0.29 4/17/2026 4/21/2026 11:58:57 AM EST
1,330.00 5.70 8.50 7.10 % 0.01 0 0 0.48 0.09 0.00 -0.28 4/21/2026 11:58:57 AM EST
1,340.00 6.00 7.80 6.90 5.80 0.00 0.00% 0.01 0 2 0.49 0.08 0.00 -0.26 3/25/2026 4/21/2026 11:58:57 AM EST
1,350.00 5.60 7.20 6.40 6.50 +0.81 +14.24% 0.00 5 55 0.49 0.08 0.00 -0.25 4/21/2026 4/21/2026 11:58:57 AM EST
1,360.00 5.00 6.90 5.95 % 0.00 0 0 0.49 0.07 0.00 -0.24 4/21/2026 11:58:57 AM EST
1,370.00 3.90 6.50 5.20 4.67 0.00 0.00% 0.00 0 9 0.49 0.07 0.00 -0.23 4/9/2026 4/21/2026 11:58:57 AM EST
1,380.00 4.20 6.10 5.15 4.16 0.00 0.00% 0.00 0 37 0.49 0.06 0.00 -0.21 4/17/2026 4/21/2026 11:58:57 AM EST
1,390.00 3.80 5.80 4.80 3.17 -1.43 -31.09% 0.00 3 35 0.50 0.06 0.00 -0.20 4/21/2026 4/21/2026 11:58:57 AM EST
1,400.00 3.50 5.40 4.45 0.85 0.00 0.00% 0.00 0 1 0.50 0.05 0.00 -0.19 4/1/2026 4/21/2026 11:58:57 AM EST
1,410.00 2.75 5.10 3.93 1.85 0.00 0.00% 0.00 0 105 0.49 0.05 0.00 -0.18 4/7/2026 4/21/2026 11:58:57 AM EST
1,420.00 2.95 4.90 3.93 3.50 0.00 0.00% 0.00 0 181 0.50 0.05 0.00 -0.17 4/20/2026 4/21/2026 11:58:57 AM EST
1,430.00 2.75 4.30 3.53 3.54 0.00 0.00% 0.00 0 1 0.50 0.04 0.00 -0.16 4/20/2026 4/21/2026 11:58:57 AM EST
1,440.00 2.50 4.40 3.45 3.49 0.00 0.00% 0.00 0 1 0.50 0.04 0.00 -0.15 4/20/2026 4/21/2026 11:58:57 AM EST
1,450.00 2.30 4.40 3.35 2.72 0.00 0.00% 0.00 0 436 0.51 0.04 0.00 -0.14 4/20/2026 4/21/2026 11:58:57 AM EST
1,460.00 2.15 3.10 2.63 2.55 0.00 0.00% 0.00 0 6 0.50 0.04 0.00 -0.14 4/20/2026 4/21/2026 11:58:57 AM EST
1,470.00 1.40 3.20 2.30 1.87 0.00 0.00% 0.00 0 2 0.49 0.03 0.00 -0.13 4/17/2026 4/21/2026 11:58:57 AM EST
1,480.00 1.85 3.30 2.58 2.20 0.00 0.00% 0.00 0 29 0.51 0.03 0.00 -0.12 4/20/2026 4/21/2026 11:58:57 AM EST
1,490.00 1.70 2.20 1.95 1.99 +0.09 +4.74% 0.00 21 99 0.49 0.03 0.00 -0.11 4/21/2026 4/21/2026 11:58:57 AM EST
1,500.00 1.55 2.95 2.25 % 0.00 0 0 0.51 0.03 0.00 -0.11 4/21/2026 11:58:57 AM EST
1,510.00 1.45 2.00 1.73 1.19 % 0.00 30 0 0.50 0.02 0.00 -0.10 4/21/2026 4/21/2026 11:58:57 AM 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
240.00 0.00 0.25 0.13 0.05 0.00 0.00% 0.00 1 60 1.24 0.00 0.00 0.00 4/21/2026 4/21/2026 11:58:57 AM EST
250.00 0.00 3.10 1.55 % 0.01 0 48 1.86 0.00 0.00 0.00 4/21/2026 11:58:57 AM EST
260.00 0.00 3.80 1.90 % 0.01 0 7 1.75 0.00 0.00 0.00 4/21/2026 11:58:57 AM EST
270.00 0.00 3.50 1.75 2.15 0.00 0.00% 0.01 0 118 1.76 0.00 0.00 0.00 4/9/2026 4/21/2026 11:58:57 AM EST
280.00 0.05 0.25 0.15 0.11 0.00 0.00% 0.00 0 274 1.11 0.00 0.00 0.00 4/20/2026 4/21/2026 11:58:57 AM EST
290.00 0.00 3.70 1.85 % 0.01 0 10 1.62 0.00 0.00 0.00 4/21/2026 11:58:57 AM EST
300.00 0.05 0.25 0.15 0.30 0.00 0.00% 0.00 0 229 1.05 0.00 0.00 0.00 4/20/2026 4/21/2026 11:58:57 AM EST
310.00 0.00 3.50 1.75 % 0.01 0 10 1.54 0.00 0.00 0.00 4/21/2026 11:58:57 AM EST
320.00 0.00 4.00 2.00 0.18 0.00 0.00% 0.01 0 272 1.53 0.00 0.00 0.00 4/10/2026 4/21/2026 11:58:57 AM EST
330.00 0.00 3.50 1.75 % 0.01 0 14 1.46 0.00 0.00 0.00 4/21/2026 11:58:57 AM EST
340.00 0.00 3.50 1.75 % 0.01 0 11 1.43 0.00 0.00 0.00 4/21/2026 11:58:57 AM EST
350.00 0.05 0.25 0.15 0.30 0.00 0.00% 0.00 0 177 0.92 0.00 0.00 0.00 4/20/2026 4/21/2026 11:58:57 AM EST
360.00 0.00 3.60 1.80 0.42 0.00 0.00% 0.01 0 17 1.41 0.00 0.00 0.00 4/14/2026 4/21/2026 11:58:57 AM EST
370.00 0.05 0.60 0.33 0.40 0.00 0.00% 0.00 0 585 0.92 0.00 0.00 0.00 4/14/2026 4/21/2026 11:58:57 AM EST
380.00 0.00 4.40 2.20 0.24 0.00 0.00% 0.01 0 45 1.34 0.00 0.00 0.00 4/20/2026 4/21/2026 11:58:57 AM EST
390.00 0.00 4.50 2.25 1.84 0.00 0.00% 0.01 0 43 1.31 0.00 0.00 -0.01 4/15/2026 4/21/2026 11:58:57 AM EST
400.00 0.00 0.70 0.35 0.55 +0.30 +120.00% 0.00 2 281 0.97 0.00 0.00 -0.02 4/21/2026 4/21/2026 11:58:57 AM EST
410.00 0.00 1.50 0.75 2.05 0.00 0.00% 0.00 0 65 1.05 0.00 0.00 -0.02 4/15/2026 4/21/2026 11:58:57 AM EST
420.00 0.00 1.50 0.75 1.35 0.00 0.00% 0.00 0 36 1.02 0.00 0.00 -0.03 4/2/2026 4/21/2026 11:58:57 AM EST
430.00 0.00 1.50 0.75 2.49 0.00 0.00% 0.00 0 49 0.99 0.00 0.00 -0.04 3/30/2026 4/21/2026 11:58:57 AM EST
440.00 0.05 1.05 0.55 0.45 0.00 0.00% 0.00 0 159 0.80 0.00 0.00 -0.06 4/20/2026 4/21/2026 11:58:57 AM EST
450.00 0.00 0.55 0.28 1.50 0.00 0.00% 0.00 0 640 0.83 0.00 0.00 -0.05 4/20/2026 4/21/2026 11:58:57 AM EST
460.00 0.35 1.00 0.68 0.79 0.00 0.00% 0.00 0 64 0.82 0.00 0.00 -0.06 4/15/2026 4/21/2026 11:58:57 AM EST
470.00 0.00 1.90 0.95 % 0.00 0 18 0.93 0.00 0.00 -0.06 4/21/2026 11:58:57 AM EST
480.00 0.00 2.45 1.23 4.20 0.00 0.00% 0.00 0 43 0.94 0.00 0.00 -0.06 3/27/2026 4/21/2026 11:58:57 AM EST
490.00 0.00 1.05 0.53 0.60 -3.70 -86.05% 0.00 1 211 0.81 0.00 0.00 -0.07 4/21/2026 4/21/2026 11:58:57 AM EST
500.00 0.60 0.95 0.78 0.75 -0.22 -22.68% 0.00 27 261 0.76 0.00 0.00 -0.08 4/21/2026 4/21/2026 11:58:57 AM EST
520.00 0.00 0.85 0.43 0.80 0.00 0.00% 0.00 0 173 0.73 -0.01 0.00 -0.09 4/17/2026 4/21/2026 11:58:57 AM EST
540.00 0.00 1.50 0.75 1.05 -0.15 -12.50% 0.00 1 321 0.75 -0.01 0.00 -0.10 4/21/2026 4/21/2026 11:58:57 AM EST
560.00 0.55 1.95 1.25 1.40 0.00 0.00% 0.00 0 579 0.68 -0.01 0.00 -0.13 4/20/2026 4/21/2026 11:58:57 AM EST
580.00 1.15 2.50 1.83 1.74 0.00 0.00% 0.00 0 354 0.69 -0.01 0.00 -0.15 4/20/2026 4/21/2026 11:58:57 AM EST
600.00 1.40 3.10 2.25 2.25 -0.25 -10.00% 0.00 4 2,298 0.67 -0.02 0.00 -0.17 4/21/2026 4/21/2026 11:58:57 AM EST
610.00 1.60 3.20 2.40 2.35 -0.11 -4.48% 0.00 1 599 0.66 -0.02 0.00 -0.19 4/21/2026 4/21/2026 11:58:57 AM EST
620.00 1.95 3.00 2.48 2.80 0.00 0.00% 0.00 0 190 0.65 -0.02 0.00 -0.20 4/20/2026 4/21/2026 11:58:57 AM EST
630.00 2.15 4.00 3.08 3.20 0.00 0.00% 0.00 0 96 0.65 -0.03 0.00 -0.21 4/20/2026 4/21/2026 11:58:57 AM EST
640.00 2.20 5.60 3.90 3.66 0.00 0.00% 0.01 0 269 0.66 -0.03 0.00 -0.22 4/17/2026 4/21/2026 11:58:57 AM EST
650.00 2.95 4.90 3.93 3.50 -0.40 -10.26% 0.01 201 1,944 0.64 -0.03 0.00 -0.24 4/21/2026 4/21/2026 11:58:57 AM EST
660.00 3.70 5.50 4.60 3.90 -0.40 -9.31% 0.01 2 132 0.64 -0.04 0.00 -0.25 4/21/2026 4/21/2026 11:58:57 AM EST
670.00 3.60 5.80 4.70 4.80 0.00 0.00% 0.01 0 484 0.63 -0.04 0.00 -0.27 4/20/2026 4/21/2026 11:58:57 AM EST
680.00 4.30 6.70 5.50 7.04 0.00 0.00% 0.01 0 213 0.63 -0.05 0.00 -0.28 4/16/2026 4/21/2026 11:58:57 AM EST
690.00 4.50 6.90 5.70 10.60 0.00 0.00% 0.01 0 39 0.61 -0.05 0.00 -0.30 4/9/2026 4/21/2026 11:58:57 AM EST
700.00 5.40 6.80 6.10 6.20 -0.80 -11.43% 0.01 1 463 0.61 -0.06 0.00 -0.32 4/21/2026 4/21/2026 11:58:57 AM EST
710.00 6.20 8.20 7.20 6.70 -2.25 -25.14% 0.01 5 56 0.61 -0.06 0.00 -0.34 4/21/2026 4/21/2026 11:58:57 AM EST
720.00 6.80 8.70 7.75 7.90 -0.57 -6.73% 0.01 1 112 0.60 -0.07 0.00 -0.35 4/21/2026 4/21/2026 11:58:57 AM EST
730.00 7.20 10.00 8.60 11.48 0.00 0.00% 0.01 0 1,433 0.60 -0.08 0.00 -0.37 4/16/2026 4/21/2026 11:58:57 AM EST
740.00 8.20 10.50 9.35 10.00 0.00 0.00% 0.01 0 468 0.59 -0.08 0.00 -0.39 4/20/2026 4/21/2026 11:58:57 AM EST
750.00 9.30 11.40 10.35 10.45 -0.55 -5.00% 0.01 5 236 0.58 -0.09 0.00 -0.41 4/21/2026 4/21/2026 11:58:57 AM EST
760.00 10.40 11.40 10.90 11.30 -0.95 -7.76% 0.01 82 93 0.58 -0.10 0.00 -0.43 4/21/2026 4/21/2026 11:58:57 AM EST
770.00 11.40 13.60 12.50 12.52 -0.78 -5.87% 0.02 4 127 0.58 -0.11 0.00 -0.44 4/21/2026 4/21/2026 11:58:57 AM EST
780.00 12.60 15.30 13.95 13.70 -0.95 -6.49% 0.02 8 98 0.58 -0.12 0.00 -0.46 4/21/2026 4/21/2026 11:58:57 AM EST
790.00 14.10 16.10 15.10 14.69 -0.81 -5.23% 0.02 1 59 0.57 -0.13 0.00 -0.48 4/21/2026 4/21/2026 11:58:57 AM EST
800.00 15.40 17.60 16.50 16.40 -1.00 -5.75% 0.02 422 333 0.57 -0.14 0.00 -0.50 4/21/2026 4/21/2026 11:58:57 AM EST
810.00 16.90 19.00 17.95 17.70 -1.75 -9.00% 0.02 30 622 0.56 -0.15 0.00 -0.52 4/21/2026 4/21/2026 11:58:57 AM EST
820.00 17.60 21.10 19.35 20.00 -0.50 -2.44% 0.02 43 270 0.55 -0.16 0.00 -0.54 4/21/2026 4/21/2026 11:58:57 AM EST
830.00 19.90 23.10 21.50 22.56 0.00 0.00% 0.03 0 228 0.56 -0.17 0.00 -0.56 4/20/2026 4/21/2026 11:58:57 AM EST
840.00 22.30 25.40 23.85 23.39 -0.25 -1.06% 0.03 1,671 155 0.56 -0.18 0.00 -0.58 4/21/2026 4/21/2026 11:58:57 AM EST
850.00 24.70 27.50 26.10 25.80 -1.00 -3.74% 0.03 29 222 0.55 -0.20 0.00 -0.59 4/21/2026 4/21/2026 11:58:57 AM EST
860.00 26.60 29.90 28.25 27.50 -1.00 -3.51% 0.03 1 125 0.55 -0.21 0.00 -0.61 4/21/2026 4/21/2026 11:58:57 AM EST
870.00 29.20 32.40 30.80 30.40 -1.03 -3.28% 0.04 3 248 0.55 -0.22 0.00 -0.63 4/21/2026 4/21/2026 11:58:57 AM EST
880.00 32.10 34.90 33.50 33.00 -0.60 -1.79% 0.04 1 68 0.55 -0.24 0.00 -0.64 4/21/2026 4/21/2026 11:58:57 AM EST
890.00 34.80 37.70 36.25 36.45 +0.15 +0.42% 0.04 34 85 0.55 -0.25 0.00 -0.66 4/21/2026 4/21/2026 11:58:57 AM EST
900.00 37.10 40.70 38.90 39.93 -0.87 -2.14% 0.04 14 207 0.54 -0.27 0.00 -0.68 4/21/2026 4/21/2026 11:58:57 AM EST
910.00 40.90 43.90 42.40 41.30 -2.82 -6.40% 0.05 15 54 0.54 -0.29 0.00 -0.69 4/21/2026 4/21/2026 11:58:57 AM EST
920.00 44.00 47.10 45.55 45.95 -0.10 -0.22% 0.05 18 36 0.53 -0.30 0.00 -0.70 4/21/2026 4/21/2026 11:58:57 AM EST
930.00 47.30 50.80 49.05 49.90 +1.90 +3.96% 0.05 4 36 0.53 -0.32 0.00 -0.71 4/21/2026 4/21/2026 11:58:57 AM EST
940.00 50.30 55.70 53.00 53.65 +0.53 +1.00% 0.06 12 27 0.52 -0.34 0.00 -0.72 4/21/2026 4/21/2026 11:58:57 AM EST
950.00 54.40 58.30 56.35 57.30 +0.30 +0.53% 0.06 14 29 0.52 -0.36 0.00 -0.73 4/21/2026 4/21/2026 11:58:57 AM EST
960.00 58.70 62.50 60.60 62.01 0.00 0.00% 0.06 0 44 0.53 -0.38 0.00 -0.74 4/20/2026 4/21/2026 11:58:57 AM EST
970.00 63.40 66.50 64.95 66.18 0.00 0.00% 0.07 0 26 0.52 -0.40 0.00 -0.74 4/20/2026 4/21/2026 11:58:57 AM EST
980.00 67.70 70.90 69.30 69.00 -1.50 -2.13% 0.07 71 23 0.51 -0.42 0.00 -0.75 4/21/2026 4/21/2026 11:58:57 AM EST
990.00 70.90 75.60 73.25 74.00 0.00 0.00% 0.07 0 13 0.51 -0.44 0.00 -0.75 4/20/2026 4/21/2026 11:58:57 AM EST
1,000.00 76.30 80.40 78.35 78.50 -0.50 -0.64% 0.08 20 50 0.52 -0.46 0.00 -0.75 4/21/2026 4/21/2026 11:58:57 AM EST
1,010.00 81.10 85.50 83.30 83.90 +1.70 +2.07% 0.08 10 17 0.51 -0.48 0.00 -0.75 4/21/2026 4/21/2026 11:58:57 AM EST
1,020.00 86.80 90.90 88.85 86.00 -3.30 -3.70% 0.09 2 37 0.51 -0.49 0.00 -0.75 4/21/2026 4/21/2026 11:58:57 AM EST
1,030.00 92.30 97.50 94.90 95.40 0.00 0.00% 0.09 0 60 0.51 -0.51 0.00 -0.74 4/20/2026 4/21/2026 11:58:57 AM EST
1,040.00 98.10 102.60 100.35 101.70 0.00 0.00% 0.10 0 12 0.50 -0.53 0.00 -0.74 4/20/2026 4/21/2026 11:58:57 AM EST
1,050.00 103.80 107.80 105.80 103.00 -103.30 -50.08% 0.10 20 2 0.50 -0.55 0.00 -0.73 4/21/2026 4/21/2026 11:58:57 AM EST
1,060.00 109.70 114.10 111.90 234.60 0.00 0.00% 0.11 0 3 0.50 -0.57 0.00 -0.72 3/31/2026 4/21/2026 11:58:57 AM EST
1,070.00 115.40 120.10 117.75 % 0.11 0 2 0.50 -0.59 0.00 -0.71 4/21/2026 11:58:57 AM EST
1,080.00 121.60 126.90 124.25 % 0.12 0 1 0.49 -0.61 0.00 -0.70 4/21/2026 11:58:57 AM EST
1,090.00 127.80 133.80 130.80 % 0.12 0 2 0.49 -0.63 0.00 -0.69 4/21/2026 11:58:57 AM EST
1,100.00 134.80 141.60 138.20 162.00 0.00 0.00% 0.13 0 3 0.49 -0.65 0.00 -0.67 4/9/2026 4/21/2026 11:58:57 AM EST
1,110.00 142.20 147.60 144.90 % 0.13 0 1 0.49 -0.66 0.00 -0.66 4/21/2026 11:58:57 AM EST
1,120.00 149.10 153.90 151.50 % 0.14 0 1 0.49 -0.68 0.00 -0.64 4/21/2026 11:58:57 AM EST
1,130.00 156.80 161.70 159.25 % 0.14 0 0 0.49 -0.70 0.00 -0.62 4/21/2026 11:58:57 AM EST
1,140.00 164.40 169.40 166.90 % 0.15 0 0 0.48 -0.71 0.00 -0.61 4/21/2026 11:58:57 AM EST
1,150.00 171.10 176.20 173.65 % 0.15 0 1 0.48 -0.73 0.00 -0.59 4/21/2026 11:58:57 AM EST
1,160.00 178.70 185.60 182.15 % 0.16 0 1 0.48 -0.74 0.00 -0.57 4/21/2026 11:58:57 AM EST
1,170.00 186.80 193.80 190.30 % 0.16 0 0 0.48 -0.76 0.00 -0.55 4/21/2026 11:58:57 AM EST
1,180.00 195.00 201.90 198.45 % 0.17 0 1 0.48 -0.77 0.00 -0.53 4/21/2026 11:58:57 AM EST
1,190.00 202.50 210.00 206.25 % 0.17 0 0 0.48 -0.78 0.00 -0.52 4/21/2026 11:58:57 AM EST
1,200.00 211.40 218.40 214.90 % 0.18 0 0 0.48 -0.80 0.00 -0.50 4/21/2026 11:58:57 AM EST
1,210.00 220.00 226.80 223.40 % 0.18 0 1 0.48 -0.81 0.00 -0.48 4/21/2026 11:58:57 AM EST
1,220.00 228.80 235.40 232.10 % 0.19 0 0 0.48 -0.82 0.00 -0.46 4/21/2026 11:58:57 AM EST
1,230.00 237.50 244.10 240.80 % 0.20 0 0 0.47 -0.83 0.00 -0.44 4/21/2026 11:58:57 AM EST
1,240.00 245.00 253.00 249.00 % 0.20 0 0 0.48 -0.84 0.00 -0.42 4/21/2026 11:58:57 AM EST
1,250.00 255.10 262.00 258.55 % 0.21 0 0 0.48 -0.85 0.00 -0.40 4/21/2026 11:58:57 AM EST
1,260.00 263.00 270.90 266.95 % 0.21 0 1 0.48 -0.86 0.00 -0.39 4/21/2026 11:58:57 AM EST
1,270.00 272.00 280.10 276.05 385.37 0.00 0.00% 0.22 0 4 0.47 -0.87 0.00 -0.37 3/26/2026 4/21/2026 11:58:57 AM EST
1,280.00 282.10 289.00 285.55 394.98 0.00 0.00% 0.22 0 26 0.47 -0.88 0.00 -0.35 3/26/2026 4/21/2026 11:58:57 AM EST
1,290.00 291.40 298.40 294.90 % 0.23 0 0 0.47 -0.89 0.00 -0.34 4/21/2026 11:58:57 AM EST
1,300.00 301.20 307.70 304.45 % 0.23 0 0 0.53 -0.89 0.00 -0.32 4/21/2026 11:58:57 AM EST
1,310.00 310.40 317.10 313.75 % 0.24 0 0 0.53 -0.90 0.00 -0.31 4/21/2026 11:58:57 AM EST
1,320.00 318.70 326.60 322.65 % 0.24 0 0 0.55 -0.91 0.00 -0.29 4/21/2026 11:58:57 AM EST
1,330.00 328.20 336.10 332.15 % 0.25 0 0 0.56 -0.91 0.00 -0.28 4/21/2026 11:58:57 AM EST
1,340.00 339.30 345.70 342.50 % 0.26 0 0 0.56 -0.92 0.00 -0.26 4/21/2026 11:58:57 AM EST
1,350.00 348.90 355.30 352.10 % 0.26 0 0 0.56 -0.92 0.00 -0.25 4/21/2026 11:58:57 AM EST
1,360.00 358.10 365.00 361.55 % 0.27 0 0 0.58 -0.93 0.00 -0.24 4/21/2026 11:58:57 AM EST
1,370.00 366.80 374.70 370.75 483.74 0.00 0.00% 0.27 0 0 0.58 -0.93 0.00 -0.23 3/26/2026 4/21/2026 11:58:57 AM EST
1,380.00 378.20 384.50 381.35 493.72 0.00 0.00% 0.28 0 0 0.56 -0.94 0.00 -0.21 3/26/2026 4/21/2026 11:58:57 AM EST
1,390.00 387.60 394.20 390.90 388.90 -103.20 -20.98% 0.28 1 0 0.57 -0.94 0.00 -0.20 4/21/2026 4/21/2026 11:58:57 AM EST
1,400.00 397.30 404.00 400.65 % 0.29 0 0 0.57 -0.95 0.00 -0.19 4/21/2026 11:58:57 AM EST
1,410.00 406.00 413.90 409.95 % 0.29 0 0 0.60 -0.95 0.00 -0.18 4/21/2026 11:58:57 AM EST
1,420.00 415.90 423.70 419.80 429.60 0.00 0.00% 0.30 0 0 0.61 -0.95 0.00 -0.17 4/14/2026 4/21/2026 11:58:57 AM EST
1,430.00 425.80 434.20 430.00 % 0.30 0 0 0.62 -0.96 0.00 -0.16 4/21/2026 11:58:57 AM EST
1,440.00 435.70 444.30 440.00 % 0.31 0 0 0.63 -0.96 0.00 -0.15 4/21/2026 11:58:57 AM EST
1,450.00 445.60 454.00 449.80 % 0.31 0 0 0.64 -0.96 0.00 -0.14 4/21/2026 11:58:57 AM EST
1,460.00 455.50 464.00 459.75 % 0.31 0 0 0.64 -0.96 0.00 -0.14 4/21/2026 11:58:57 AM EST
1,470.00 465.50 473.80 469.65 487.00 0.00 0.00% 0.32 0 1 0.65 -0.97 0.00 -0.13 4/17/2026 4/21/2026 11:58:57 AM EST
1,480.00 476.50 483.20 479.85 % 0.32 0 0 0.63 -0.97 0.00 -0.12 4/21/2026 11:58:57 AM EST
1,490.00 487.00 493.20 490.10 % 0.33 0 0 0.63 -0.97 0.00 -0.11 4/21/2026 11:58:57 AM EST
1,500.00 496.40 503.20 499.80 % 0.33 0 0 0.67 -0.97 0.00 -0.11 4/21/2026 11:58:57 AM EST
1,510.00 506.40 513.10 509.75 % 0.34 0 0 0.68 -0.98 0.00 -0.10 4/21/2026 11:58:57 AM EST