Options Chain for GE VERNOVA INC COM (GEV) - $506.81 as of 6/27/2025 2:06:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 300.50 | 304.20 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 230.00 | 295.40 | 299.40 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 235.00 | 290.40 | 294.50 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 240.00 | 285.40 | 289.00 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 245.00 | 280.50 | 284.50 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 250.00 | 275.50 | 279.70 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 255.00 | 270.50 | 274.20 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 260.00 | 265.50 | 269.50 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 265.00 | 260.50 | 264.20 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 270.00 | 255.50 | 259.40 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 275.00 | 250.50 | 254.20 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 280.00 | 245.50 | 249.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 285.00 | 240.50 | 244.80 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 290.00 | 235.50 | 239.70 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 295.00 | 230.60 | 234.50 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 300.00 | 225.50 | 229.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 305.00 | 220.50 | 224.70 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 310.00 | 215.80 | 219.80 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 315.00 | 210.50 | 214.30 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 320.00 | 205.70 | 209.70 | 171.15 | 0.00 | 0.00% | 0 | 10 | 2.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:54 PM EST |
| 325.00 | 200.50 | 204.70 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 330.00 | 195.50 | 199.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 335.00 | 190.60 | 194.80 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 340.00 | 185.70 | 189.70 | 140.65 | 0.00 | 0.00% | 0 | 3 | 2.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/27/2025 1:58:54 PM EST |
| 345.00 | 180.50 | 184.00 | 141.38 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/27/2025 1:58:54 PM EST |
| 350.00 | 176.00 | 179.90 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 355.00 | 170.60 | 174.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 360.00 | 165.70 | 169.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 365.00 | 160.60 | 164.70 | 122.07 | 0.00 | 0.00% | 0 | 6 | 1.72 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 6/27/2025 1:58:54 PM EST |
| 370.00 | 155.60 | 159.80 | 92.13 | 0.00 | 0.00% | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/27/2025 1:58:54 PM EST |
| 375.00 | 150.70 | 154.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 380.00 | 145.60 | 149.90 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 385.00 | 140.70 | 144.70 | 105.20 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/27/2025 1:58:54 PM EST |
| 390.00 | 135.80 | 139.80 | 96.12 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:54 PM EST |
| 395.00 | 130.60 | 134.70 | 81.28 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/27/2025 1:58:54 PM EST |
| 400.00 | 125.60 | 128.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 405.00 | 120.70 | 124.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 410.00 | 115.70 | 119.10 | 80.50 | 0.00 | 0.00% | 0 | 4 | 1.26 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/27/2025 1:58:54 PM EST |
| 415.00 | 111.00 | 113.90 | 83.05 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 1:58:54 PM EST |
| 417.50 | 108.30 | 112.30 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 420.00 | 105.70 | 109.80 | 85.54 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 422.50 | 103.50 | 107.10 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 425.00 | 100.80 | 104.80 | 82.31 | 0.00 | 0.00% | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 427.50 | 98.30 | 102.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 430.00 | 95.90 | 99.80 | 76.17 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 432.50 | 93.20 | 97.40 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 6/27/2025 1:58:54 PM EST | |||
| 435.00 | 91.00 | 94.40 | 73.32 | 0.00 | 0.00% | 0 | 8 | 1.03 | 1.00 | 0.00 | -0.01 | 6/24/2025 | 6/27/2025 1:58:54 PM EST |
| 437.50 | 88.20 | 91.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.01 | 6/27/2025 1:58:54 PM EST | |||
| 440.00 | 86.00 | 89.50 | 83.42 | +15.59 | +22.99% | 1 | 24 | 0.98 | 1.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 442.50 | 83.20 | 87.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.02 | 6/27/2025 1:58:54 PM EST | |||
| 445.00 | 80.70 | 84.60 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.03 | 6/27/2025 1:58:54 PM EST | |||
| 447.50 | 78.30 | 81.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.03 | 6/27/2025 1:58:54 PM EST | |||
| 450.00 | 75.90 | 79.30 | 54.73 | 0.00 | 0.00% | 0 | 17 | 0.89 | 0.99 | 0.00 | -0.06 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 452.50 | 73.50 | 77.50 | % | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.06 | 6/27/2025 1:58:54 PM EST | |||
| 455.00 | 70.90 | 74.70 | 75.00 | +26.39 | +54.29% | 1 | 25 | 0.84 | 0.99 | 0.00 | -0.08 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 457.50 | 68.40 | 72.50 | % | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.09 | 6/27/2025 1:58:54 PM EST | |||
| 460.00 | 66.00 | 69.90 | 50.49 | 0.00 | 0.00% | 0 | 12 | 0.80 | 0.99 | 0.00 | -0.13 | 6/24/2025 | 6/27/2025 1:58:54 PM EST |
| 462.50 | 63.50 | 67.40 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.13 | 6/27/2025 1:58:54 PM EST | |||
| 465.00 | 61.00 | 65.10 | 33.10 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.98 | 0.00 | -0.20 | 6/18/2025 | 6/27/2025 1:58:54 PM EST |
| 467.50 | 59.50 | 62.10 | 36.11 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.97 | 0.00 | -0.20 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 470.00 | 56.10 | 60.00 | 36.03 | 0.00 | 0.00% | 0 | 27 | 0.72 | 0.97 | 0.00 | -0.22 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 472.50 | 53.70 | 57.70 | 33.78 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.97 | 0.00 | -0.22 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 475.00 | 51.60 | 54.40 | 34.93 | 0.00 | 0.00% | 0 | 59 | 0.68 | 0.95 | 0.00 | -0.30 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 477.50 | 48.80 | 53.10 | 36.10 | 0.00 | 0.00% | 0 | 24 | 0.63 | 0.95 | 0.00 | -0.32 | 6/24/2025 | 6/27/2025 1:58:54 PM EST |
| 480.00 | 47.80 | 50.30 | 48.40 | +15.04 | +45.09% | 12 | 206 | 0.59 | 0.94 | 0.00 | -0.35 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 482.50 | 44.10 | 47.60 | 23.60 | 0.00 | 0.00% | 0 | 11 | 0.61 | 0.93 | 0.00 | -0.38 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 485.00 | 42.10 | 46.00 | 43.30 | +19.15 | +79.30% | 12 | 164 | 0.61 | 0.92 | 0.00 | -0.42 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 487.50 | 39.50 | 43.40 | 22.60 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.91 | 0.01 | -0.45 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 490.00 | 38.00 | 41.20 | 34.85 | +12.62 | +56.77% | 3 | 59 | 0.57 | 0.90 | 0.01 | -0.49 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 492.50 | 36.00 | 38.50 | 19.60 | 0.00 | 0.00% | 0 | 10 | 0.49 | 0.88 | 0.01 | -0.53 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 495.00 | 33.70 | 36.20 | 36.82 | +18.28 | +98.60% | 7 | 35 | 0.46 | 0.87 | 0.01 | -0.57 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 497.50 | 30.50 | 34.20 | 15.20 | 0.00 | 0.00% | 0 | 37 | 0.47 | 0.85 | 0.01 | -0.61 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 500.00 | 29.30 | 31.40 | 31.67 | +16.65 | +110.86% | 28 | 68 | 0.49 | 0.83 | 0.01 | -0.65 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 502.50 | 27.20 | 29.90 | 27.58 | +14.08 | +104.30% | 10 | 38 | 0.47 | 0.81 | 0.01 | -0.69 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 505.00 | 25.60 | 27.60 | 25.46 | +14.31 | +128.35% | 35 | 40 | 0.45 | 0.78 | 0.01 | -0.73 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 507.50 | 23.30 | 25.40 | 23.88 | +13.88 | +138.80% | 52 | 47 | 0.45 | 0.76 | 0.01 | -0.77 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 510.00 | 20.80 | 23.30 | 24.00 | +15.09 | +169.36% | 512 | 244 | 0.45 | 0.73 | 0.01 | -0.80 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 512.50 | 19.70 | 21.70 | 21.02 | +13.02 | +162.75% | 343 | 428 | 0.44 | 0.70 | 0.01 | -0.83 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 515.00 | 17.70 | 19.90 | 19.30 | +12.55 | +185.93% | 67 | 138 | 0.44 | 0.67 | 0.01 | -0.86 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 517.50 | 16.10 | 18.20 | 17.50 | +11.70 | +201.73% | 9 | 17 | 0.44 | 0.64 | 0.01 | -0.88 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 520.00 | 14.40 | 17.10 | 15.51 | +10.81 | +230.00% | 116 | 160 | 0.45 | 0.60 | 0.01 | -0.89 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 522.50 | 13.00 | 15.60 | 13.50 | +9.00 | +200.00% | 142 | 32 | 0.43 | 0.57 | 0.01 | -0.90 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 525.00 | 11.80 | 14.00 | 12.30 | +8.53 | +226.26% | 593 | 424 | 0.42 | 0.53 | 0.01 | -0.91 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 527.50 | 10.50 | 12.70 | 10.90 | +7.46 | +216.86% | 101 | 3 | 0.41 | 0.50 | 0.01 | -0.90 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 530.00 | 9.30 | 11.00 | 10.09 | +7.29 | +260.36% | 224 | 60 | 0.41 | 0.46 | 0.02 | -0.89 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 532.50 | 8.00 | 9.60 | 9.90 | +7.91 | +397.49% | 28 | 66 | 0.40 | 0.42 | 0.01 | -0.87 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 535.00 | 7.00 | 8.70 | 7.65 | +5.90 | +337.15% | 63 | 42 | 0.41 | 0.38 | 0.01 | -0.85 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 537.50 | 5.90 | 7.20 | 6.80 | +5.20 | +325.00% | 34 | 6 | 0.42 | 0.35 | 0.01 | -0.82 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 540.00 | 5.10 | 6.50 | 5.37 | +4.21 | +362.94% | 466 | 55 | 0.40 | 0.31 | 0.01 | -0.79 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 542.50 | 4.50 | 5.40 | 4.80 | +3.75 | +357.15% | 46 | 6 | 0.39 | 0.28 | 0.01 | -0.75 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 545.00 | 3.90 | 4.80 | 4.70 | +3.18 | +209.22% | 42 | 12 | 0.40 | 0.25 | 0.01 | -0.71 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 547.50 | 3.30 | 4.20 | 4.63 | % | 22 | 0 | 0.39 | 0.22 | 0.01 | -0.66 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 550.00 | 2.90 | 3.20 | 3.20 | +2.70 | +540.00% | 454 | 43 | 0.39 | 0.20 | 0.01 | -0.62 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 552.50 | 2.45 | 3.40 | 2.60 | % | 20 | 0 | 0.39 | 0.17 | 0.01 | -0.58 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 555.00 | 2.05 | 2.85 | 2.48 | +2.15 | +651.52% | 117 | 10 | 0.39 | 0.15 | 0.01 | -0.53 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 557.50 | 1.50 | 2.30 | 2.15 | % | 4 | 0 | 0.40 | 0.13 | 0.01 | -0.48 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 560.00 | 1.40 | 1.70 | 1.95 | +1.90 | +3,800.00% | 288 | 50 | 0.39 | 0.12 | 0.01 | -0.44 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 565.00 | 1.00 | 1.40 | 1.10 | % | 38 | 0 | 0.40 | 0.09 | 0.01 | -0.36 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 570.00 | 0.65 | 0.95 | 0.95 | -1.31 | -57.97% | 21 | 1 | 0.40 | 0.06 | 0.00 | -0.28 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 575.00 | 0.40 | 0.95 | 0.02 | -2.44 | -99.19% | 3 | 2 | 0.46 | 0.04 | 0.00 | -0.21 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 580.00 | 0.30 | 0.65 | 0.35 | -3.35 | -90.55% | 12 | 1 | 0.46 | 0.03 | 0.00 | -0.16 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 585.00 | 0.00 | 0.95 | % | 0 | 0 | 0.52 | 0.02 | 0.00 | -0.11 | 6/27/2025 1:58:54 PM EST | |||
| 590.00 | 0.00 | 0.55 | 0.55 | % | 1 | 0 | 0.50 | 0.01 | 0.00 | -0.08 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 595.00 | 0.00 | 1.60 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.05 | 6/17/2025 | 6/27/2025 1:58:54 PM EST |
| 600.00 | 0.00 | 0.35 | 0.13 | % | 89 | 0 | 0.43 | 0.01 | 0.00 | -0.04 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 605.00 | 0.00 | 1.50 | 0.74 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.02 | 6/10/2025 | 6/27/2025 1:58:54 PM EST |
| 610.00 | 0.00 | 1.45 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 615.00 | 0.00 | 1.35 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 6/27/2025 1:58:54 PM EST | |||
| 620.00 | 0.00 | 1.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 6/27/2025 1:58:54 PM EST | |||
| 625.00 | 0.00 | 1.40 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 225.00 | 0.00 | 1.35 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 230.00 | 0.00 | 1.35 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 235.00 | 0.00 | 1.35 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 245.00 | 0.00 | 1.35 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 250.00 | 0.00 | 1.35 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 255.00 | 0.00 | 1.35 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 265.00 | 0.00 | 2.50 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 275.00 | 0.00 | 1.35 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 285.00 | 0.00 | 1.35 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 295.00 | 0.00 | 1.35 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 305.00 | 0.00 | 1.35 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 315.00 | 0.00 | 1.35 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 325.00 | 0.00 | 1.35 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 330.00 | 0.00 | 1.35 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 335.00 | 0.00 | 1.35 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 345.00 | 0.00 | 1.35 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 350.00 | 0.00 | 1.35 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 355.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 1:58:54 PM EST |
| 360.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:54 PM EST |
| 365.00 | 0.00 | 1.35 | 0.44 | 0.00 | 0.00% | 0 | 7 | 1.60 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/27/2025 1:58:54 PM EST |
| 370.00 | 0.00 | 1.35 | 2.00 | 0.00 | 0.00% | 0 | 8 | 1.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/27/2025 1:58:54 PM EST |
| 375.00 | 0.00 | 1.35 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 380.00 | 0.00 | 1.35 | 0.73 | 0.00 | 0.00% | 0 | 14 | 1.45 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/27/2025 1:58:54 PM EST |
| 385.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 16 | 1.40 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:54 PM EST |
| 390.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/27/2025 1:58:54 PM EST |
| 395.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 40 | 1.30 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 400.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 3 | 93 | 0.93 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 405.00 | 0.00 | 0.75 | 0.16 | -0.52 | -76.48% | 1 | 14 | 1.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 410.00 | 0.05 | 0.70 | 0.23 | -0.12 | -34.29% | 1 | 34 | 0.88 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 415.00 | 0.00 | 0.25 | 0.73 | 0.00 | 0.00% | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 417.50 | 0.00 | 1.35 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 420.00 | 0.05 | 1.35 | 0.07 | -0.13 | -65.00% | 2 | 46 | 0.87 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 422.50 | 0.00 | 1.35 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 425.00 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 40 | 0.77 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 427.50 | 0.00 | 1.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST | |||
| 430.00 | 0.05 | 0.40 | 0.25 | +0.11 | +78.58% | 3 | 52 | 0.69 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 432.50 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 6/27/2025 1:58:54 PM EST | |||
| 435.00 | 0.00 | 1.35 | 0.24 | 0.00 | 0.00% | 0 | 69 | 0.93 | 0.00 | 0.00 | -0.01 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 437.50 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 6/27/2025 1:58:54 PM EST | |||
| 440.00 | 0.00 | 0.35 | 0.15 | -0.06 | -28.58% | 2 | 939 | 0.69 | 0.00 | 0.00 | -0.02 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 442.50 | 0.00 | 1.40 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | -0.02 | 6/24/2025 | 6/27/2025 1:58:54 PM EST |
| 445.00 | 0.00 | 0.25 | 0.10 | -0.15 | -60.00% | 1 | 18 | 0.80 | 0.00 | 0.00 | -0.03 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 447.50 | 0.00 | 1.40 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 6/27/2025 1:58:54 PM EST | |||
| 450.00 | 0.05 | 0.20 | 0.18 | -0.22 | -55.00% | 6 | 1,277 | 0.54 | -0.01 | 0.00 | -0.06 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 452.50 | 0.00 | 1.40 | 0.95 | 0.00 | 0.00% | 0 | 35 | 0.78 | -0.01 | 0.00 | -0.06 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 455.00 | 0.00 | 1.00 | 0.20 | -0.85 | -80.96% | 9 | 32 | 0.58 | -0.01 | 0.00 | -0.08 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 457.50 | 0.00 | 1.45 | 0.53 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.01 | 0.00 | -0.09 | 6/26/2025 | 6/27/2025 1:58:54 PM EST |
| 460.00 | 0.20 | 0.55 | 0.24 | -0.73 | -75.26% | 26 | 723 | 0.52 | -0.01 | 0.00 | -0.13 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 462.50 | 0.00 | 1.50 | 1.49 | 0.00 | 0.00% | 0 | 33 | 0.70 | -0.01 | 0.00 | -0.13 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 465.00 | 0.20 | 0.55 | 0.27 | -0.63 | -70.00% | 50 | 166 | 0.51 | -0.02 | 0.00 | -0.20 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 467.50 | 0.00 | 0.65 | 0.33 | -0.75 | -69.45% | 4 | 12 | 0.52 | -0.03 | 0.00 | -0.20 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 470.00 | 0.25 | 0.70 | 0.30 | -1.03 | -77.45% | 49 | 79 | 0.48 | -0.03 | 0.00 | -0.22 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 472.50 | 0.00 | 1.25 | 0.40 | -1.20 | -75.00% | 7 | 30 | 0.58 | -0.03 | 0.00 | -0.22 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 475.00 | 0.50 | 0.90 | 0.50 | -1.12 | -69.14% | 37 | 90 | 0.48 | -0.05 | 0.00 | -0.30 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 477.50 | 0.60 | 0.95 | 0.65 | -1.29 | -66.50% | 19 | 41 | 0.48 | -0.05 | 0.00 | -0.32 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 480.00 | 0.70 | 1.15 | 0.82 | -1.33 | -61.86% | 34 | 286 | 0.47 | -0.06 | 0.00 | -0.35 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 482.50 | 0.80 | 1.20 | 0.88 | -1.89 | -68.24% | 17 | 30 | 0.46 | -0.07 | 0.00 | -0.38 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 485.00 | 0.95 | 1.35 | 1.05 | -2.32 | -68.85% | 21 | 138 | 0.46 | -0.08 | 0.00 | -0.42 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 487.50 | 1.15 | 1.60 | 0.80 | -2.90 | -78.38% | 5 | 305 | 0.45 | -0.09 | 0.01 | -0.45 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 490.00 | 1.35 | 1.80 | 1.45 | -2.80 | -65.89% | 38 | 167 | 0.45 | -0.10 | 0.01 | -0.49 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 492.50 | 1.50 | 2.15 | 1.35 | -3.35 | -71.28% | 26 | 188 | 0.44 | -0.12 | 0.01 | -0.53 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 495.00 | 1.80 | 2.30 | 2.03 | -3.17 | -60.97% | 53 | 39 | 0.43 | -0.13 | 0.01 | -0.57 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 497.50 | 2.05 | 2.50 | 2.22 | -6.04 | -73.13% | 27 | 8 | 0.43 | -0.15 | 0.01 | -0.61 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 500.00 | 2.40 | 2.85 | 2.65 | -4.35 | -62.15% | 102 | 66 | 0.43 | -0.17 | 0.01 | -0.65 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 502.50 | 2.75 | 3.30 | 2.20 | -5.40 | -71.06% | 15 | 10 | 0.42 | -0.19 | 0.01 | -0.69 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 505.00 | 3.20 | 3.70 | 3.00 | -7.00 | -70.00% | 44 | 41 | 0.42 | -0.22 | 0.01 | -0.73 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 507.50 | 3.70 | 4.30 | 3.85 | -6.62 | -63.23% | 25 | 6 | 0.41 | -0.24 | 0.01 | -0.77 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 510.00 | 4.20 | 5.00 | 4.70 | -6.46 | -57.89% | 59 | 30 | 0.41 | -0.27 | 0.01 | -0.80 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 512.50 | 4.80 | 5.60 | 4.95 | -8.05 | -61.93% | 7 | 21 | 0.41 | -0.30 | 0.01 | -0.83 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 515.00 | 5.50 | 6.30 | 5.88 | -7.31 | -55.43% | 47 | 10 | 0.40 | -0.33 | 0.01 | -0.86 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 517.50 | 6.20 | 7.20 | 6.45 | -7.25 | -52.92% | 19 | 1 | 0.40 | -0.36 | 0.01 | -0.88 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 520.00 | 7.00 | 8.10 | 7.70 | -9.65 | -55.62% | 63 | 103 | 0.40 | -0.40 | 0.01 | -0.89 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 522.50 | 8.00 | 9.20 | 8.81 | -10.54 | -54.47% | 35 | 1 | 0.40 | -0.43 | 0.01 | -0.90 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 525.00 | 9.00 | 10.10 | 11.50 | -9.60 | -45.50% | 36 | 1,090 | 0.38 | -0.47 | 0.01 | -0.91 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 527.50 | 10.10 | 11.40 | 11.17 | % | 21 | 0 | 0.38 | -0.50 | 0.01 | -0.90 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 530.00 | 11.30 | 12.60 | 12.30 | % | 38 | 0 | 0.38 | -0.54 | 0.02 | -0.89 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 532.50 | 12.60 | 15.70 | 13.84 | % | 39 | 0 | 0.37 | -0.58 | 0.01 | -0.87 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 535.00 | 14.10 | 16.60 | 15.40 | -7.95 | -34.05% | 4 | 1 | 0.35 | -0.62 | 0.01 | -0.85 | 6/27/2025 | 6/27/2025 1:58:54 PM EST |
| 537.50 | 15.10 | 18.30 | 25.36 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.65 | 0.01 | -0.82 | 6/25/2025 | 6/27/2025 1:58:54 PM EST |
| 540.00 | 16.40 | 19.40 | 15.00 | % | 8 | 0 | 0.37 | -0.69 | 0.01 | -0.79 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 542.50 | 18.60 | 21.50 | 23.20 | % | 1 | 0 | 0.37 | -0.72 | 0.01 | -0.75 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 545.00 | 20.50 | 23.60 | 20.70 | % | 4 | 0 | 0.35 | -0.75 | 0.01 | -0.71 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 547.50 | 21.80 | 25.50 | 41.00 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.78 | 0.01 | -0.66 | 6/24/2025 | 6/27/2025 1:58:54 PM EST |
| 550.00 | 24.40 | 27.40 | 22.50 | % | 3 | 0 | 0.33 | -0.80 | 0.01 | -0.62 | 6/27/2025 | 6/27/2025 1:58:54 PM EST | |
| 552.50 | 25.50 | 29.50 | % | 0 | 0 | 0.33 | -0.83 | 0.01 | -0.58 | 6/27/2025 1:58:54 PM EST | |||
| 555.00 | 27.50 | 31.50 | % | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.53 | 6/27/2025 1:58:54 PM EST | |||
| 557.50 | 29.90 | 33.00 | % | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.48 | 6/27/2025 1:58:54 PM EST | |||
| 560.00 | 31.90 | 36.10 | % | 0 | 0 | 0.45 | -0.88 | 0.01 | -0.44 | 6/27/2025 1:58:54 PM EST | |||
| 565.00 | 36.50 | 40.70 | % | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.36 | 6/27/2025 1:58:54 PM EST | |||
| 570.00 | 41.20 | 45.40 | % | 0 | 0 | 0.53 | -0.94 | 0.00 | -0.28 | 6/27/2025 1:58:54 PM EST | |||
| 575.00 | 46.10 | 49.30 | % | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.21 | 6/27/2025 1:58:54 PM EST | |||
| 580.00 | 51.30 | 54.20 | % | 0 | 0 | 0.58 | -0.97 | 0.00 | -0.16 | 6/27/2025 1:58:54 PM EST | |||
| 585.00 | 55.90 | 59.20 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.11 | 6/27/2025 1:58:54 PM EST | |||
| 590.00 | 61.20 | 64.10 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.08 | 6/27/2025 1:58:54 PM EST | |||
| 595.00 | 65.90 | 69.80 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.05 | 6/27/2025 1:58:54 PM EST | |||
| 600.00 | 71.50 | 74.10 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.04 | 6/27/2025 1:58:54 PM EST | |||
| 605.00 | 76.00 | 79.80 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | -0.02 | 6/27/2025 1:58:54 PM EST | |||
| 610.00 | 81.20 | 84.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | -0.01 | 6/27/2025 1:58:54 PM EST | |||
| 615.00 | 86.30 | 89.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | -0.01 | 6/27/2025 1:58:54 PM EST | |||
| 620.00 | 91.20 | 94.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | -0.01 | 6/27/2025 1:58:54 PM EST | |||
| 625.00 | 96.00 | 99.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 6/27/2025 1:58:54 PM EST |