Options Chain for GE VERNOVA INC COM (GEV) - $464.39 as of 5/27/2025 1:55:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 297.50 | 301.60 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 175.00 | 292.60 | 296.90 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 180.00 | 287.50 | 291.50 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 185.00 | 282.50 | 286.90 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 190.00 | 277.50 | 281.70 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 195.00 | 272.50 | 276.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 200.00 | 267.50 | 271.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 205.00 | 262.50 | 266.90 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 210.00 | 257.60 | 261.80 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 215.00 | 252.50 | 256.80 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 220.00 | 248.10 | 251.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 225.00 | 243.00 | 246.40 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 230.00 | 237.60 | 241.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 235.00 | 232.50 | 236.80 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 240.00 | 228.00 | 231.50 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 245.00 | 223.10 | 226.70 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 250.00 | 218.00 | 221.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 255.00 | 213.00 | 216.50 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 260.00 | 207.60 | 211.50 | 159.26 | 0.00 | 0.00% | 0 | 3 | 2.02 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:54 PM EST |
| 265.00 | 203.00 | 206.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 270.00 | 198.00 | 201.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 275.00 | 193.10 | 196.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 280.00 | 188.10 | 191.60 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 285.00 | 183.10 | 186.80 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 290.00 | 178.10 | 181.80 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 295.00 | 173.10 | 176.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 300.00 | 168.20 | 171.90 | 146.12 | 0.00 | 0.00% | 0 | 6 | 1.57 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 305.00 | 163.10 | 166.80 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 310.00 | 158.10 | 161.50 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 315.00 | 153.10 | 156.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 320.00 | 148.20 | 151.70 | 78.90 | 0.00 | 0.00% | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 12:58:54 PM EST |
| 325.00 | 143.30 | 146.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 330.00 | 138.20 | 141.30 | 137.22 | 0.00 | 0.00% | 0 | 5 | 1.31 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 335.00 | 132.60 | 136.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 340.00 | 128.20 | 131.70 | 120.45 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 345.00 | 123.10 | 126.80 | 66.21 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 12:58:54 PM EST |
| 350.00 | 118.20 | 121.90 | 97.54 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 355.00 | 113.20 | 116.90 | 32.70 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.01 | 4/24/2025 | 5/27/2025 12:58:54 PM EST |
| 360.00 | 108.20 | 111.80 | 44.27 | 0.00 | 0.00% | 0 | 8 | 1.07 | 1.00 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 12:58:54 PM EST |
| 365.00 | 103.30 | 106.80 | 86.10 | 0.00 | 0.00% | 0 | 20 | 1.01 | 1.00 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 370.00 | 98.30 | 102.00 | 80.24 | 0.00 | 0.00% | 0 | 9 | 0.98 | 1.00 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 375.00 | 93.30 | 97.00 | 73.89 | 0.00 | 0.00% | 0 | 60 | 0.93 | 1.00 | 0.00 | -0.06 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 380.00 | 88.60 | 92.10 | 83.25 | 0.00 | 0.00% | 0 | 17 | 0.91 | 0.99 | 0.00 | -0.09 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 385.00 | 83.50 | 87.10 | 47.85 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.99 | 0.00 | -0.10 | 5/16/2025 | 5/27/2025 12:58:54 PM EST |
| 390.00 | 78.70 | 82.30 | 74.41 | 0.00 | 0.00% | 0 | 14 | 0.81 | 0.98 | 0.00 | -0.13 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 395.00 | 74.30 | 77.50 | 41.54 | 0.00 | 0.00% | 0 | 8 | 0.76 | 0.98 | 0.00 | -0.15 | 5/15/2025 | 5/27/2025 12:58:54 PM EST |
| 400.00 | 69.20 | 72.70 | 68.20 | 0.00 | 0.00% | 0 | 118 | 0.76 | 0.97 | 0.00 | -0.18 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 402.50 | 66.70 | 70.30 | % | 0 | 0 | 0.75 | 0.96 | 0.00 | -0.20 | 5/27/2025 12:58:54 PM EST | |||
| 405.00 | 64.60 | 68.00 | 64.75 | +1.17 | +1.84% | 1 | 18 | 0.71 | 0.96 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 407.50 | 61.70 | 65.20 | % | 0 | 0 | 0.72 | 0.95 | 0.00 | -0.24 | 5/27/2025 12:58:54 PM EST | |||
| 410.00 | 59.70 | 63.20 | 49.48 | 0.00 | 0.00% | 0 | 12 | 0.54 | 0.94 | 0.00 | -0.27 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 412.50 | 57.10 | 60.80 | 50.64 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.94 | 0.00 | -0.29 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 415.00 | 54.70 | 58.40 | 52.02 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.93 | 0.00 | -0.32 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 417.50 | 52.60 | 56.10 | % | 0 | 0 | 0.58 | 0.92 | 0.00 | -0.34 | 5/27/2025 12:58:54 PM EST | |||
| 420.00 | 51.20 | 53.80 | 54.70 | +3.98 | +7.85% | 1 | 22 | 0.56 | 0.91 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 422.50 | 48.10 | 51.80 | 43.52 | 0.00 | 0.00% | 0 | 0 | 0.58 | 0.89 | 0.00 | -0.40 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 425.00 | 46.20 | 48.20 | 44.30 | 0.00 | 0.00% | 0 | 17 | 0.58 | 0.88 | 0.00 | -0.43 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 427.50 | 44.70 | 46.10 | 42.25 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.87 | 0.01 | -0.46 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 430.00 | 41.40 | 43.80 | 43.19 | 0.00 | 0.00% | 0 | 131 | 0.55 | 0.85 | 0.01 | -0.49 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 432.50 | 40.40 | 42.10 | % | 0 | 0 | 0.56 | 0.84 | 0.01 | -0.52 | 5/27/2025 12:58:54 PM EST | |||
| 435.00 | 37.50 | 39.30 | 35.65 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.82 | 0.01 | -0.55 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 437.50 | 36.20 | 37.50 | 36.14 | % | 1 | 0 | 0.55 | 0.80 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 12:58:54 PM EST | |
| 440.00 | 34.30 | 35.60 | 36.00 | 0.00 | 0.00% | 0 | 43 | 0.54 | 0.78 | 0.01 | -0.60 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 442.50 | 32.30 | 33.60 | 34.30 | 0.00 | 0.00% | 0 | 5 | 0.54 | 0.76 | 0.01 | -0.63 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 445.00 | 30.30 | 31.40 | 32.31 | 0.00 | 0.00% | 0 | 36 | 0.52 | 0.74 | 0.01 | -0.65 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 447.50 | 28.40 | 29.30 | 22.10 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.72 | 0.01 | -0.68 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 450.00 | 26.60 | 27.50 | 26.80 | -2.20 | -7.59% | 19 | 96 | 0.48 | 0.70 | 0.01 | -0.70 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 452.50 | 25.10 | 25.90 | 25.10 | % | 4 | 0 | 0.50 | 0.68 | 0.01 | -0.72 | 5/27/2025 | 5/27/2025 12:58:54 PM EST | |
| 455.00 | 23.40 | 24.30 | 23.68 | -0.42 | -1.75% | 6 | 31 | 0.50 | 0.65 | 0.01 | -0.73 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 457.50 | 21.50 | 22.40 | 22.90 | -1.15 | -4.79% | 3 | 2 | 0.49 | 0.63 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 460.00 | 20.00 | 20.80 | 19.56 | -1.23 | -5.92% | 28 | 97 | 0.48 | 0.60 | 0.01 | -0.76 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 462.50 | 18.10 | 19.40 | 22.02 | +1.12 | +5.36% | 1 | 14 | 0.48 | 0.58 | 0.01 | -0.77 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 465.00 | 17.00 | 17.80 | 18.34 | -0.14 | -0.76% | 3 | 40 | 0.47 | 0.55 | 0.01 | -0.77 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 467.50 | 15.80 | 16.60 | 16.50 | -0.90 | -5.18% | 5 | 35 | 0.48 | 0.53 | 0.01 | -0.78 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 470.00 | 14.50 | 15.20 | 14.70 | -2.40 | -14.04% | 25 | 60 | 0.48 | 0.50 | 0.01 | -0.77 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 472.50 | 13.20 | 13.90 | 13.90 | -1.04 | -6.97% | 10 | 31 | 0.48 | 0.47 | 0.01 | -0.77 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 475.00 | 12.10 | 12.70 | 11.70 | -2.80 | -19.31% | 60 | 73 | 0.48 | 0.45 | 0.01 | -0.76 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 477.50 | 11.00 | 11.60 | 10.60 | -2.85 | -21.19% | 46 | 26 | 0.47 | 0.42 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 480.00 | 10.00 | 10.50 | 10.00 | -2.20 | -18.04% | 45 | 62 | 0.47 | 0.39 | 0.01 | -0.74 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 482.50 | 9.00 | 9.50 | 9.30 | -1.65 | -15.07% | 18 | 6 | 0.46 | 0.37 | 0.01 | -0.72 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 485.00 | 8.10 | 8.70 | 10.65 | -0.07 | -0.66% | 6 | 7 | 0.47 | 0.34 | 0.01 | -0.70 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 487.50 | 7.30 | 7.80 | 10.00 | +0.35 | +3.63% | 1 | 2 | 0.47 | 0.32 | 0.01 | -0.68 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 490.00 | 6.50 | 6.80 | 6.40 | -2.38 | -27.11% | 10 | 53 | 0.46 | 0.29 | 0.01 | -0.65 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 492.50 | 5.80 | 6.10 | 7.81 | 0.00 | 0.00% | 0 | 16 | 0.45 | 0.27 | 0.01 | -0.62 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 495.00 | 5.10 | 5.40 | 5.28 | -2.16 | -29.04% | 3 | 21 | 0.46 | 0.25 | 0.01 | -0.60 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 497.50 | 4.50 | 4.80 | 5.20 | -1.65 | -24.09% | 5 | 6 | 0.46 | 0.23 | 0.01 | -0.57 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 500.00 | 4.00 | 4.30 | 4.10 | -1.95 | -32.24% | 53 | 49 | 0.45 | 0.21 | 0.01 | -0.54 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 505.00 | 3.10 | 3.40 | 3.80 | -1.00 | -20.84% | 10 | 8 | 0.45 | 0.17 | 0.01 | -0.47 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 510.00 | 2.30 | 2.65 | 2.45 | -1.44 | -37.02% | 3 | 11 | 0.42 | 0.14 | 0.01 | -0.41 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 515.00 | 1.75 | 2.00 | 1.78 | -1.47 | -45.24% | 17 | 53 | 0.44 | 0.11 | 0.01 | -0.35 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 520.00 | 1.25 | 1.50 | 2.20 | -0.55 | -20.00% | 1 | 55 | 0.45 | 0.09 | 0.00 | -0.30 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 525.00 | 0.85 | 1.15 | % | 0 | 0 | 0.44 | 0.07 | 0.00 | -0.25 | 5/27/2025 12:58:54 PM EST | |||
| 530.00 | 0.60 | 0.85 | 0.75 | -0.90 | -54.55% | 14 | 14 | 0.43 | 0.05 | 0.00 | -0.20 | 5/27/2025 | 5/27/2025 12:58:54 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 | 1.50 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 175.00 | 0.00 | 1.50 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 180.00 | 0.00 | 1.50 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 185.00 | 0.00 | 1.50 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 190.00 | 0.00 | 1.50 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 195.00 | 0.00 | 1.50 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 200.00 | 0.00 | 1.50 | 0.67 | 0.00 | 0.00% | 0 | 5 | 2.71 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:54 PM EST |
| 205.00 | 0.00 | 1.50 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 210.00 | 0.00 | 1.50 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 215.00 | 0.00 | 1.50 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 220.00 | 0.00 | 1.50 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 225.00 | 0.00 | 1.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 230.00 | 0.00 | 1.50 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 235.00 | 0.00 | 1.50 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 240.00 | 0.00 | 1.50 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 245.00 | 0.00 | 1.50 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 250.00 | 0.00 | 1.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 255.00 | 0.00 | 1.50 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 260.00 | 0.00 | 1.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 265.00 | 0.00 | 1.50 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 270.00 | 0.00 | 1.50 | 0.48 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 275.00 | 0.00 | 1.50 | 0.89 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:54 PM EST |
| 280.00 | 0.00 | 1.50 | 2.79 | 0.00 | 0.00% | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 12:58:54 PM EST |
| 285.00 | 0.00 | 0.05 | 0.56 | 0.00 | 0.00% | 0 | 9 | 1.08 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:58:54 PM EST |
| 290.00 | 0.00 | 1.50 | 0.64 | 0.00 | 0.00% | 0 | 4 | 1.63 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 295.00 | 0.00 | 1.50 | 3.91 | 0.00 | 0.00% | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:58:54 PM EST |
| 300.00 | 0.00 | 1.00 | 0.53 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 305.00 | 0.00 | 1.50 | 1.65 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 12:58:54 PM EST |
| 310.00 | 0.00 | 1.50 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST | |||
| 315.00 | 0.00 | 0.65 | 0.23 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:54 PM EST |
| 320.00 | 0.00 | 1.50 | 3.25 | 0.00 | 0.00% | 0 | 503 | 1.34 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/27/2025 12:58:54 PM EST |
| 325.00 | 0.00 | 0.05 | 0.73 | +0.12 | +19.68% | 1 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 330.00 | 0.00 | 1.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 335.00 | 0.00 | 1.50 | 2.20 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 12:58:54 PM EST |
| 340.00 | 0.00 | 0.95 | 0.78 | -0.42 | -35.00% | 1 | 9 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 345.00 | 0.00 | 1.50 | 1.20 | 0.00 | 0.00% | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 12:58:54 PM EST |
| 350.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 40 | 1.08 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 355.00 | 0.00 | 1.50 | 0.35 | 0.00 | 0.00% | 0 | 18 | 1.03 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 360.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 27 | 0.69 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 365.00 | 0.00 | 0.10 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.62 | 0.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 370.00 | 0.00 | 0.15 | 0.10 | -0.61 | -85.92% | 4 | 17 | 0.62 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 375.00 | 0.05 | 0.15 | 0.15 | -1.90 | -92.69% | 4 | 6 | 0.57 | 0.00 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 380.00 | 0.10 | 0.20 | 0.20 | -0.56 | -73.69% | 1 | 109 | 0.57 | -0.01 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 385.00 | 0.00 | 0.25 | 0.25 | -0.90 | -78.27% | 1 | 16 | 0.62 | -0.01 | 0.00 | -0.10 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 390.00 | 0.05 | 0.35 | 0.20 | -1.15 | -85.19% | 33 | 34 | 0.49 | -0.02 | 0.00 | -0.13 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 395.00 | 0.20 | 0.65 | 0.43 | -1.37 | -76.12% | 20 | 33 | 0.53 | -0.02 | 0.00 | -0.15 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 400.00 | 0.40 | 0.75 | 0.57 | -0.98 | -63.23% | 9 | 48 | 0.55 | -0.03 | 0.00 | -0.18 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 402.50 | 0.05 | 1.95 | % | 0 | 0 | 0.52 | -0.04 | 0.00 | -0.20 | 5/27/2025 12:58:54 PM EST | |||
| 405.00 | 0.65 | 0.95 | 0.80 | -1.64 | -67.22% | 76 | 30 | 0.52 | -0.04 | 0.00 | -0.22 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 407.50 | 0.75 | 1.05 | 0.90 | -2.15 | -70.50% | 7 | 0 | 0.54 | -0.05 | 0.00 | -0.24 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 410.00 | 0.95 | 1.15 | 1.00 | -2.16 | -68.36% | 33 | 29 | 0.53 | -0.06 | 0.00 | -0.27 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 412.50 | 1.05 | 1.30 | 4.65 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.06 | 0.00 | -0.29 | 5/22/2025 | 5/27/2025 12:58:54 PM EST |
| 415.00 | 1.20 | 1.50 | 1.50 | -2.00 | -57.15% | 23 | 22 | 0.53 | -0.07 | 0.00 | -0.32 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 417.50 | 1.40 | 1.70 | 1.63 | -3.07 | -65.32% | 10 | 4 | 0.54 | -0.08 | 0.00 | -0.34 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 420.00 | 1.60 | 1.90 | 1.65 | -1.65 | -50.00% | 202 | 106 | 0.52 | -0.09 | 0.00 | -0.37 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 422.50 | 1.85 | 2.15 | 1.82 | -1.88 | -50.82% | 10 | 24 | 0.52 | -0.11 | 0.00 | -0.40 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 425.00 | 2.15 | 2.45 | 2.28 | -1.82 | -44.39% | 4 | 77 | 0.52 | -0.12 | 0.00 | -0.43 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 427.50 | 2.45 | 2.80 | 2.68 | % | 15 | 0 | 0.51 | -0.13 | 0.01 | -0.46 | 5/27/2025 | 5/27/2025 12:58:54 PM EST | |
| 430.00 | 2.75 | 3.20 | 2.85 | -2.65 | -48.19% | 189 | 29 | 0.51 | -0.15 | 0.01 | -0.49 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 432.50 | 3.10 | 3.50 | 2.98 | -2.55 | -46.12% | 40 | 6 | 0.51 | -0.16 | 0.01 | -0.52 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 435.00 | 3.50 | 3.90 | 3.90 | -2.45 | -38.59% | 19 | 14 | 0.50 | -0.18 | 0.01 | -0.55 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 437.50 | 4.00 | 4.40 | 7.10 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.20 | 0.01 | -0.57 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 440.00 | 4.50 | 4.90 | 4.87 | -2.78 | -36.34% | 17 | 116 | 0.50 | -0.22 | 0.01 | -0.60 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 442.50 | 5.00 | 5.40 | 5.50 | -3.95 | -41.80% | 6 | 4 | 0.50 | -0.24 | 0.01 | -0.63 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 445.00 | 5.60 | 6.00 | 6.00 | -3.00 | -33.34% | 16 | 17 | 0.49 | -0.26 | 0.01 | -0.65 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 447.50 | 6.20 | 6.70 | 6.20 | -2.76 | -30.81% | 3 | 5 | 0.49 | -0.28 | 0.01 | -0.68 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 450.00 | 7.00 | 7.40 | 7.28 | -3.37 | -31.65% | 139 | 46 | 0.49 | -0.30 | 0.01 | -0.70 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 452.50 | 7.60 | 8.10 | 7.80 | -6.10 | -43.89% | 1 | 3 | 0.50 | -0.32 | 0.01 | -0.72 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 455.00 | 8.50 | 8.90 | 8.80 | -4.40 | -33.34% | 3 | 12 | 0.48 | -0.35 | 0.01 | -0.73 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 457.50 | 9.30 | 9.80 | 9.68 | -3.32 | -25.54% | 5 | 3 | 0.48 | -0.37 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 460.00 | 10.20 | 10.80 | 11.00 | -4.00 | -26.67% | 10 | 98 | 0.48 | -0.40 | 0.01 | -0.76 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 462.50 | 11.10 | 11.80 | 11.20 | -3.75 | -25.09% | 8 | 11 | 0.49 | -0.42 | 0.01 | -0.77 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 465.00 | 12.10 | 13.00 | 11.70 | -4.52 | -27.87% | 6 | 56 | 0.48 | -0.45 | 0.01 | -0.77 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 467.50 | 13.20 | 14.00 | 12.60 | % | 2 | 0 | 0.48 | -0.47 | 0.01 | -0.78 | 5/27/2025 | 5/27/2025 12:58:54 PM EST | |
| 470.00 | 14.50 | 15.20 | 15.22 | -6.50 | -29.93% | 29 | 9 | 0.47 | -0.50 | 0.01 | -0.77 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 472.50 | 15.70 | 16.50 | 16.30 | -6.70 | -29.13% | 27 | 2 | 0.48 | -0.53 | 0.01 | -0.77 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 475.00 | 16.80 | 17.70 | 15.80 | -9.40 | -37.31% | 9 | 2 | 0.46 | -0.55 | 0.01 | -0.76 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 477.50 | 18.20 | 20.20 | 18.20 | % | 1 | 0 | 0.46 | -0.58 | 0.01 | -0.75 | 5/27/2025 | 5/27/2025 12:58:54 PM EST | |
| 480.00 | 19.80 | 21.00 | 19.00 | -22.25 | -53.94% | 2 | 1 | 0.48 | -0.61 | 0.01 | -0.74 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 482.50 | 21.20 | 22.30 | % | 0 | 0 | 0.47 | -0.63 | 0.01 | -0.72 | 5/27/2025 12:58:54 PM EST | |||
| 485.00 | 22.80 | 24.70 | % | 0 | 0 | 0.48 | -0.66 | 0.01 | -0.70 | 5/27/2025 12:58:54 PM EST | |||
| 487.50 | 24.30 | 25.60 | % | 0 | 0 | 0.47 | -0.68 | 0.01 | -0.68 | 5/27/2025 12:58:54 PM EST | |||
| 490.00 | 26.30 | 28.30 | % | 0 | 0 | 0.46 | -0.71 | 0.01 | -0.65 | 5/27/2025 12:58:54 PM EST | |||
| 492.50 | 27.90 | 28.90 | 36.58 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.73 | 0.01 | -0.62 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 495.00 | 29.70 | 31.80 | % | 0 | 0 | 0.44 | -0.75 | 0.01 | -0.60 | 5/27/2025 12:58:54 PM EST | |||
| 497.50 | 31.80 | 33.00 | % | 0 | 0 | 0.44 | -0.77 | 0.01 | -0.57 | 5/27/2025 12:58:54 PM EST | |||
| 500.00 | 33.50 | 35.50 | % | 0 | 0 | 0.43 | -0.79 | 0.01 | -0.54 | 5/27/2025 12:58:54 PM EST | |||
| 505.00 | 37.30 | 39.80 | % | 0 | 0 | 0.43 | -0.83 | 0.01 | -0.47 | 5/27/2025 12:58:54 PM EST | |||
| 510.00 | 41.60 | 43.20 | % | 0 | 0 | 0.42 | -0.86 | 0.01 | -0.41 | 5/27/2025 12:58:54 PM EST | |||
| 515.00 | 46.10 | 48.10 | % | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.35 | 5/27/2025 12:58:54 PM EST | |||
| 520.00 | 50.50 | 53.40 | % | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.30 | 5/27/2025 12:58:54 PM EST | |||
| 525.00 | 54.90 | 58.00 | 60.56 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.93 | 0.00 | -0.25 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 530.00 | 59.50 | 62.80 | 65.18 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.95 | 0.00 | -0.20 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |