Options Chain for GE VERNOVA INC COM (GEV) - $536.70 as of 7/10/2025 5:17:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 292.70 | 297.20 | 294.95 | % | 1.20 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 250.00 | 287.70 | 291.80 | 289.75 | % | 1.16 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 255.00 | 282.70 | 287.20 | 284.95 | % | 1.12 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 260.00 | 277.60 | 282.10 | 279.85 | % | 1.08 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 265.00 | 272.70 | 277.00 | 274.85 | % | 1.04 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 270.00 | 267.70 | 272.00 | 269.85 | % | 1.00 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 275.00 | 262.60 | 266.90 | 264.75 | % | 0.96 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 280.00 | 257.60 | 262.00 | 259.80 | % | 0.93 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 285.00 | 252.70 | 257.20 | 254.95 | % | 0.89 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 290.00 | 247.70 | 252.30 | 250.00 | % | 0.86 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 295.00 | 242.80 | 247.00 | 244.90 | % | 0.83 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 300.00 | 237.60 | 242.30 | 239.95 | 217.00 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 305.00 | 232.70 | 237.20 | 234.95 | % | 0.77 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 310.00 | 227.80 | 232.10 | 229.95 | % | 0.74 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 315.00 | 222.60 | 227.10 | 224.85 | % | 0.71 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 320.00 | 218.40 | 221.40 | 219.90 | % | 0.69 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 325.00 | 213.10 | 216.70 | 214.90 | 216.30 | % | 0.66 | 1 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 330.00 | 208.10 | 211.40 | 209.75 | % | 0.64 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 335.00 | 202.70 | 207.40 | 205.05 | % | 0.61 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 340.00 | 197.50 | 202.20 | 199.85 | 185.59 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
| 345.00 | 193.00 | 197.20 | 195.10 | % | 0.57 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 350.00 | 188.10 | 192.40 | 190.25 | % | 0.54 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 355.00 | 183.00 | 187.40 | 185.20 | % | 0.52 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 360.00 | 178.00 | 182.40 | 180.20 | % | 0.50 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 7/10/2025 3:59:57 PM EST | |||
| 365.00 | 173.00 | 177.30 | 175.15 | % | 0.48 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.02 | 7/10/2025 3:59:57 PM EST | |||
| 370.00 | 168.10 | 172.30 | 170.20 | % | 0.46 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.03 | 7/10/2025 3:59:57 PM EST | |||
| 375.00 | 163.00 | 167.60 | 165.30 | 116.06 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.13 | 1.00 | 0.00 | -0.04 | 6/9/2025 | 7/10/2025 3:59:57 PM EST |
| 380.00 | 158.10 | 162.40 | 160.25 | % | 0.42 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.06 | 7/10/2025 3:59:57 PM EST | |||
| 385.00 | 153.10 | 157.50 | 155.30 | 105.47 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.02 | 1.00 | 0.00 | -0.07 | 6/13/2025 | 7/10/2025 3:59:57 PM EST |
| 390.00 | 148.20 | 152.50 | 150.35 | 101.45 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.03 | 0.99 | 0.00 | -0.08 | 6/23/2025 | 7/10/2025 3:59:57 PM EST |
| 395.00 | 143.60 | 147.60 | 145.60 | 94.92 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.99 | 0.99 | 0.00 | -0.08 | 7/1/2025 | 7/10/2025 3:59:57 PM EST |
| 400.00 | 138.50 | 141.40 | 139.95 | 142.50 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.89 | 0.99 | 0.00 | -0.10 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 405.00 | 133.50 | 137.70 | 135.60 | % | 0.33 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.10 | 7/10/2025 3:59:57 PM EST | |||
| 410.00 | 128.70 | 131.50 | 130.10 | 132.75 | 0.00 | 0.00% | 0.32 | 0 | 4 | 0.85 | 0.99 | 0.00 | -0.12 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 415.00 | 123.90 | 126.70 | 125.30 | 115.94 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.89 | 0.98 | 0.00 | -0.15 | 6/27/2025 | 7/10/2025 3:59:57 PM EST |
| 420.00 | 119.00 | 122.40 | 120.70 | 90.70 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.81 | 0.98 | 0.00 | -0.15 | 6/24/2025 | 7/10/2025 3:59:57 PM EST |
| 425.00 | 114.00 | 117.30 | 115.65 | 91.88 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.84 | 0.97 | 0.00 | -0.20 | 7/1/2025 | 7/10/2025 3:59:57 PM EST |
| 430.00 | 109.20 | 112.20 | 110.70 | 99.07 | +6.85 | +7.43% | 0.26 | 1 | 3 | 0.81 | 0.97 | 0.00 | -0.22 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 435.00 | 104.50 | 107.80 | 106.15 | 101.68 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.76 | 0.96 | 0.00 | -0.25 | 6/27/2025 | 7/10/2025 3:59:57 PM EST |
| 440.00 | 99.80 | 102.50 | 101.15 | 57.40 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.79 | 0.95 | 0.00 | -0.27 | 6/20/2025 | 7/10/2025 3:59:57 PM EST |
| 445.00 | 95.10 | 98.20 | 96.65 | 67.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.51 | 0.95 | 0.00 | -0.29 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 450.00 | 90.30 | 93.20 | 91.75 | 84.85 | -8.15 | -8.77% | 0.20 | 2 | 24 | 0.54 | 0.94 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 455.00 | 85.70 | 89.20 | 87.45 | 90.77 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.56 | 0.93 | 0.00 | -0.35 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 460.00 | 81.30 | 84.10 | 82.70 | 76.95 | -2.78 | -3.49% | 0.18 | 2 | 43 | 0.55 | 0.92 | 0.00 | -0.38 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 465.00 | 76.50 | 79.30 | 77.90 | 79.00 | +11.28 | +16.66% | 0.17 | 1 | 2 | 0.54 | 0.91 | 0.00 | -0.41 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 470.00 | 72.00 | 74.90 | 73.45 | 75.07 | +20.07 | +36.50% | 0.16 | 20 | 13 | 0.54 | 0.89 | 0.00 | -0.45 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 475.00 | 68.10 | 70.70 | 69.40 | 49.80 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.56 | 0.88 | 0.00 | -0.48 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 480.00 | 64.20 | 66.80 | 65.50 | 67.00 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.57 | 0.86 | 0.00 | -0.52 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 485.00 | 59.30 | 61.90 | 60.60 | 46.00 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.55 | 0.84 | 0.00 | -0.56 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 490.00 | 55.00 | 57.90 | 56.45 | 58.45 | 0.00 | 0.00% | 0.12 | 0 | 37 | 0.54 | 0.82 | 0.00 | -0.59 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 492.50 | 53.20 | 56.70 | 54.95 | % | 0.11 | 0 | 0 | 0.56 | 0.81 | 0.00 | -0.61 | 7/10/2025 3:59:57 PM EST | |||
| 495.00 | 51.00 | 54.00 | 52.50 | 47.45 | 0.00 | 0.00% | 0.11 | 0 | 91 | 0.54 | 0.80 | 0.00 | -0.63 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 497.50 | 49.20 | 52.90 | 51.05 | % | 0.10 | 0 | 0 | 0.56 | 0.78 | 0.00 | -0.65 | 7/10/2025 3:59:57 PM EST | |||
| 500.00 | 47.60 | 50.10 | 48.85 | 49.50 | -2.50 | -4.81% | 0.10 | 30 | 195 | 0.55 | 0.77 | 0.00 | -0.67 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 502.50 | 46.10 | 48.30 | 47.20 | % | 0.09 | 0 | 0 | 0.55 | 0.76 | 0.01 | -0.68 | 7/10/2025 3:59:57 PM EST | |||
| 505.00 | 43.80 | 47.20 | 45.50 | 40.70 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.55 | 0.74 | 0.01 | -0.70 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 507.50 | 42.00 | 45.40 | 43.70 | 42.58 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.55 | 0.73 | 0.01 | -0.72 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 510.00 | 40.20 | 43.90 | 42.05 | 43.55 | +2.67 | +6.54% | 0.08 | 4 | 55 | 0.54 | 0.72 | 0.01 | -0.73 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 512.50 | 38.30 | 42.10 | 40.20 | % | 0.08 | 0 | 0 | 0.55 | 0.70 | 0.01 | -0.75 | 7/10/2025 3:59:57 PM EST | |||
| 515.00 | 37.20 | 39.10 | 38.15 | 30.40 | 0.00 | 0.00% | 0.07 | 0 | 85 | 0.54 | 0.69 | 0.01 | -0.76 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 517.50 | 35.20 | 38.70 | 36.95 | % | 0.07 | 0 | 0 | 0.55 | 0.67 | 0.01 | -0.77 | 7/10/2025 3:59:57 PM EST | |||
| 520.00 | 33.70 | 35.80 | 34.75 | 32.10 | -3.90 | -10.84% | 0.07 | 12 | 62 | 0.53 | 0.66 | 0.01 | -0.78 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 522.50 | 31.50 | 35.40 | 33.45 | % | 0.06 | 0 | 0 | 0.54 | 0.64 | 0.01 | -0.79 | 7/10/2025 3:59:57 PM EST | |||
| 525.00 | 31.30 | 33.20 | 32.25 | 31.74 | -1.66 | -4.97% | 0.06 | 9 | 64 | 0.55 | 0.63 | 0.01 | -0.80 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 527.50 | 29.10 | 32.40 | 30.75 | 30.00 | % | 0.06 | 8 | 0 | 0.54 | 0.61 | 0.01 | -0.81 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 530.00 | 27.80 | 29.70 | 28.75 | 28.60 | -0.10 | -0.35% | 0.05 | 12 | 106 | 0.53 | 0.59 | 0.01 | -0.81 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 532.50 | 26.10 | 29.30 | 27.70 | % | 0.05 | 0 | 0 | 0.54 | 0.58 | 0.01 | -0.82 | 7/10/2025 3:59:57 PM EST | |||
| 535.00 | 25.50 | 27.20 | 26.35 | 28.00 | +2.41 | +9.42% | 0.05 | 28 | 39 | 0.54 | 0.56 | 0.01 | -0.82 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 537.50 | 24.60 | 25.60 | 25.10 | 24.20 | +0.20 | +0.84% | 0.05 | 25 | 4 | 0.54 | 0.54 | 0.01 | -0.83 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 540.00 | 23.30 | 24.40 | 23.85 | 23.35 | +1.05 | +4.71% | 0.04 | 21 | 70 | 0.54 | 0.53 | 0.01 | -0.83 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 542.50 | 21.40 | 24.20 | 22.80 | 22.10 | % | 0.04 | 4 | 0 | 0.54 | 0.51 | 0.01 | -0.83 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 545.00 | 20.20 | 21.90 | 21.05 | 22.10 | +0.75 | +3.52% | 0.04 | 4 | 48 | 0.53 | 0.49 | 0.01 | -0.82 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 547.50 | 18.40 | 21.90 | 20.15 | % | 0.04 | 0 | 0 | 0.53 | 0.48 | 0.01 | -0.82 | 7/10/2025 3:59:57 PM EST | |||
| 550.00 | 18.50 | 20.60 | 19.55 | 19.67 | +1.68 | +9.34% | 0.04 | 41 | 67 | 0.53 | 0.46 | 0.01 | -0.81 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 552.50 | 17.40 | 19.70 | 18.55 | 18.50 | % | 0.03 | 1 | 0 | 0.54 | 0.44 | 0.01 | -0.81 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 555.00 | 16.10 | 18.60 | 17.35 | 15.60 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.54 | 0.43 | 0.01 | -0.80 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 557.50 | 15.50 | 17.40 | 16.45 | 16.85 | % | 0.03 | 2 | 0 | 0.54 | 0.41 | 0.01 | -0.79 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 560.00 | 14.40 | 16.30 | 15.35 | 15.85 | +1.49 | +10.38% | 0.03 | 11 | 76 | 0.53 | 0.39 | 0.01 | -0.78 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 562.50 | 12.30 | 15.80 | 14.05 | % | 0.02 | 0 | 0 | 0.52 | 0.38 | 0.01 | -0.77 | 7/10/2025 3:59:57 PM EST | |||
| 565.00 | 12.40 | 14.30 | 13.35 | 14.56 | -1.72 | -10.57% | 0.02 | 3 | 17 | 0.52 | 0.36 | 0.01 | -0.76 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 570.00 | 10.70 | 12.20 | 11.45 | 13.07 | -0.78 | -5.64% | 0.02 | 6 | 18 | 0.52 | 0.33 | 0.01 | -0.73 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 575.00 | 9.80 | 10.70 | 10.25 | 10.70 | -1.00 | -8.55% | 0.02 | 8 | 20 | 0.52 | 0.30 | 0.01 | -0.70 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 580.00 | 8.70 | 9.50 | 9.10 | 9.66 | -0.38 | -3.79% | 0.02 | 3 | 72 | 0.52 | 0.27 | 0.01 | -0.66 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 585.00 | 6.40 | 8.30 | 7.35 | 8.45 | -0.04 | -0.48% | 0.01 | 6 | 3 | 0.51 | 0.25 | 0.01 | -0.63 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 590.00 | 6.40 | 7.20 | 6.80 | 7.20 | +0.14 | +1.99% | 0.01 | 3 | 6 | 0.52 | 0.22 | 0.01 | -0.59 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 595.00 | 5.40 | 6.50 | 5.95 | 6.30 | +0.19 | +3.11% | 0.01 | 3 | 4 | 0.52 | 0.20 | 0.00 | -0.55 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 600.00 | 4.80 | 6.50 | 5.65 | 5.27 | -0.48 | -8.35% | 0.01 | 32 | 409 | 0.54 | 0.18 | 0.00 | -0.51 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 605.00 | 2.95 | 4.70 | 3.83 | 4.24 | -1.06 | -20.00% | 0.01 | 2 | 6 | 0.50 | 0.16 | 0.00 | -0.47 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 610.00 | 2.75 | 4.00 | 3.38 | 2.50 | -2.00 | -44.45% | 0.01 | 2 | 2 | 0.50 | 0.14 | 0.00 | -0.44 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 615.00 | 2.85 | 3.90 | 3.38 | 3.50 | -0.10 | -2.78% | 0.01 | 8 | 4 | 0.52 | 0.12 | 0.00 | -0.40 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 620.00 | 2.35 | 3.30 | 2.83 | 3.19 | +0.09 | +2.91% | 0.00 | 2 | 15 | 0.52 | 0.11 | 0.00 | -0.37 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 625.00 | 1.90 | 3.90 | 2.90 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.09 | 0.00 | -0.33 | 6/23/2025 | 7/10/2025 3:59:57 PM EST |
| 630.00 | 1.40 | 2.20 | 1.80 | 2.10 | +0.15 | +7.70% | 0.00 | 8 | 22 | 0.51 | 0.08 | 0.00 | -0.30 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 635.00 | 0.55 | 2.30 | 1.43 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.56 | 0.07 | 0.00 | -0.27 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 640.00 | 1.15 | 1.50 | 1.33 | 1.39 | % | 0.00 | 12 | 0 | 0.51 | 0.06 | 0.00 | -0.24 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 645.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.22 | 7/10/2025 3:59:57 PM EST | |||
| 650.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.59 | 0.05 | 0.00 | -0.19 | 7/10/2025 3:59:57 PM EST | |||
| 655.00 | 0.00 | 2.45 | 1.23 | 1.39 | +0.51 | +57.96% | 0.00 | 1 | 1 | 0.56 | 0.04 | 0.00 | -0.17 | 7/10/2025 | 7/10/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 245.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 1.90 | 0.95 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:57 PM EST |
| 305.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 325.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 335.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:57 PM EST | |||
| 345.00 | 0.00 | 2.15 | 1.08 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | -0.01 | 6/10/2025 | 7/10/2025 3:59:57 PM EST |
| 350.00 | 0.00 | 1.90 | 0.95 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.20 | 0.00 | 0.00 | -0.01 | 6/27/2025 | 7/10/2025 3:59:57 PM EST |
| 355.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 7/10/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 1.90 | 0.95 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.12 | 0.00 | 0.00 | -0.02 | 6/16/2025 | 7/10/2025 3:59:57 PM EST |
| 365.00 | 0.00 | 1.45 | 0.73 | 3.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.09 | 0.00 | 0.00 | -0.02 | 6/13/2025 | 7/10/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 1.50 | 0.75 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | -0.03 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 375.00 | 0.00 | 2.10 | 1.05 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.06 | 0.00 | 0.00 | -0.04 | 6/23/2025 | 7/10/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 1.90 | 0.95 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.00 | 0.00 | 0.00 | -0.06 | 6/30/2025 | 7/10/2025 3:59:57 PM EST |
| 385.00 | 0.00 | 1.80 | 0.90 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | -0.07 | 6/27/2025 | 7/10/2025 3:59:57 PM EST |
| 390.00 | 0.15 | 1.85 | 1.00 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.81 | -0.01 | 0.00 | -0.08 | 7/3/2025 | 7/10/2025 3:59:57 PM EST |
| 395.00 | 0.00 | 1.80 | 0.90 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.94 | -0.01 | 0.00 | -0.08 | 7/2/2025 | 7/10/2025 3:59:57 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.77 | -0.01 | 0.00 | -0.10 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 405.00 | 0.00 | 2.35 | 1.18 | 2.57 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | -0.01 | 0.00 | -0.10 | 6/24/2025 | 7/10/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 2.00 | 1.00 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | -0.01 | 0.00 | -0.12 | 6/26/2025 | 7/10/2025 3:59:57 PM EST |
| 415.00 | 0.45 | 0.70 | 0.58 | 0.70 | -0.55 | -44.00% | 0.00 | 5 | 6 | 0.66 | -0.02 | 0.00 | -0.15 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 420.00 | 0.00 | 2.80 | 1.40 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.84 | -0.02 | 0.00 | -0.15 | 7/8/2025 | 7/10/2025 3:59:57 PM EST |
| 425.00 | 0.35 | 2.15 | 1.25 | 1.17 | -0.59 | -33.53% | 0.00 | 1 | 16 | 0.71 | -0.03 | 0.00 | -0.20 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 430.00 | 0.00 | 2.05 | 1.03 | 1.35 | 0.00 | 0.00% | 0.00 | 1 | 330 | 0.64 | -0.03 | 0.00 | -0.22 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 435.00 | 0.05 | 2.75 | 1.40 | 1.05 | -1.90 | -64.41% | 0.00 | 2 | 17 | 0.65 | -0.04 | 0.00 | -0.25 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 440.00 | 0.45 | 2.05 | 1.25 | 1.64 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.61 | -0.05 | 0.00 | -0.27 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 445.00 | 1.45 | 2.30 | 1.88 | 2.45 | -1.77 | -41.95% | 0.00 | 2 | 25 | 0.64 | -0.05 | 0.00 | -0.29 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 450.00 | 1.65 | 2.40 | 2.03 | 3.40 | +1.05 | +44.69% | 0.00 | 5 | 81 | 0.62 | -0.06 | 0.00 | -0.32 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 455.00 | 2.25 | 3.50 | 2.88 | 4.20 | +1.63 | +63.43% | 0.01 | 1 | 9 | 0.65 | -0.07 | 0.00 | -0.35 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 460.00 | 2.50 | 3.10 | 2.80 | 3.46 | +0.29 | +9.15% | 0.01 | 3 | 54 | 0.61 | -0.08 | 0.00 | -0.38 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 465.00 | 2.80 | 4.10 | 3.45 | 4.12 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.62 | -0.09 | 0.00 | -0.41 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 470.00 | 3.40 | 4.20 | 3.80 | 3.70 | -0.75 | -16.86% | 0.01 | 21 | 350 | 0.60 | -0.11 | 0.00 | -0.45 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 475.00 | 4.00 | 5.30 | 4.65 | 5.10 | -0.60 | -10.53% | 0.01 | 1 | 121 | 0.61 | -0.12 | 0.00 | -0.48 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 480.00 | 5.00 | 5.30 | 5.15 | 5.30 | -0.60 | -10.17% | 0.01 | 7 | 34 | 0.59 | -0.14 | 0.00 | -0.52 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 485.00 | 5.80 | 6.20 | 6.00 | 5.61 | -1.32 | -19.05% | 0.01 | 6 | 42 | 0.59 | -0.16 | 0.00 | -0.56 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 490.00 | 6.60 | 8.10 | 7.35 | 6.60 | -1.15 | -14.84% | 0.01 | 30 | 107 | 0.60 | -0.18 | 0.00 | -0.59 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 492.50 | 7.20 | 7.60 | 7.40 | 7.09 | -2.28 | -24.34% | 0.02 | 2 | 7 | 0.58 | -0.19 | 0.00 | -0.61 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 495.00 | 7.60 | 8.10 | 7.85 | 8.10 | -0.18 | -2.18% | 0.02 | 3 | 47 | 0.58 | -0.20 | 0.00 | -0.63 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 497.50 | 7.80 | 10.00 | 8.90 | % | 0.02 | 0 | 0 | 0.59 | -0.22 | 0.00 | -0.65 | 7/10/2025 3:59:57 PM EST | |||
| 500.00 | 8.50 | 9.30 | 8.90 | 8.80 | -0.40 | -4.35% | 0.02 | 16 | 76 | 0.57 | -0.23 | 0.00 | -0.67 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 502.50 | 9.20 | 10.90 | 10.05 | 10.10 | % | 0.02 | 1 | 0 | 0.58 | -0.24 | 0.01 | -0.68 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 505.00 | 9.10 | 10.70 | 9.90 | 16.00 | +4.73 | +41.97% | 0.02 | 1 | 29 | 0.56 | -0.26 | 0.01 | -0.70 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 507.50 | 9.70 | 12.90 | 11.30 | 12.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.58 | -0.27 | 0.01 | -0.72 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 510.00 | 11.30 | 12.10 | 11.70 | 11.50 | -1.57 | -12.02% | 0.02 | 4 | 43 | 0.57 | -0.28 | 0.01 | -0.73 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 512.50 | 11.10 | 13.10 | 12.10 | 12.20 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.55 | -0.30 | 0.01 | -0.75 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 515.00 | 13.00 | 13.70 | 13.35 | 13.00 | -1.06 | -7.54% | 0.03 | 13 | 35 | 0.56 | -0.31 | 0.01 | -0.76 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 517.50 | 13.20 | 16.40 | 14.80 | 13.95 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.58 | -0.33 | 0.01 | -0.77 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 520.00 | 14.70 | 15.30 | 15.00 | 14.70 | -1.85 | -11.18% | 0.03 | 21 | 57 | 0.56 | -0.34 | 0.01 | -0.78 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 522.50 | 14.60 | 18.20 | 16.40 | % | 0.03 | 0 | 0 | 0.57 | -0.36 | 0.01 | -0.79 | 7/10/2025 3:59:57 PM EST | |||
| 525.00 | 15.60 | 17.10 | 16.35 | 17.00 | -0.84 | -4.71% | 0.03 | 30 | 71 | 0.54 | -0.37 | 0.01 | -0.80 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 527.50 | 16.20 | 19.30 | 17.75 | % | 0.03 | 0 | 0 | 0.55 | -0.39 | 0.01 | -0.81 | 7/10/2025 3:59:57 PM EST | |||
| 530.00 | 17.30 | 20.30 | 18.80 | 20.33 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.55 | -0.41 | 0.01 | -0.81 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 532.50 | 18.40 | 21.80 | 20.10 | 27.36 | +2.46 | +9.88% | 0.04 | 1 | 1 | 0.55 | -0.42 | 0.01 | -0.82 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 535.00 | 19.20 | 21.60 | 20.40 | 20.30 | -1.28 | -5.94% | 0.04 | 1 | 2 | 0.53 | -0.44 | 0.01 | -0.82 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 537.50 | 20.80 | 23.80 | 22.30 | 21.66 | % | 0.04 | 2 | 0 | 0.55 | -0.46 | 0.01 | -0.83 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 540.00 | 23.20 | 23.90 | 23.55 | 23.00 | -3.20 | -12.22% | 0.04 | 9 | 1 | 0.55 | -0.47 | 0.01 | -0.83 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 542.50 | 23.20 | 26.30 | 24.75 | % | 0.05 | 0 | 0 | 0.55 | -0.49 | 0.01 | -0.83 | 7/10/2025 3:59:57 PM EST | |||
| 545.00 | 25.30 | 28.10 | 26.70 | 33.90 | +7.10 | +26.50% | 0.05 | 5 | 6 | 0.56 | -0.51 | 0.01 | -0.82 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 547.50 | 26.70 | 28.90 | 27.80 | % | 0.05 | 0 | 0 | 0.55 | -0.52 | 0.01 | -0.82 | 7/10/2025 3:59:57 PM EST | |||
| 550.00 | 27.30 | 29.90 | 28.60 | 29.20 | -15.30 | -34.39% | 0.05 | 1 | 0 | 0.54 | -0.54 | 0.01 | -0.81 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 552.50 | 29.10 | 32.20 | 30.65 | 33.90 | % | 0.06 | 1 | 0 | 0.55 | -0.56 | 0.01 | -0.81 | 7/10/2025 | 7/10/2025 3:59:57 PM EST | |
| 555.00 | 30.70 | 33.50 | 32.10 | 34.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.55 | -0.57 | 0.01 | -0.80 | 7/9/2025 | 7/10/2025 3:59:57 PM EST |
| 557.50 | 31.80 | 34.90 | 33.35 | % | 0.06 | 0 | 0 | 0.54 | -0.59 | 0.01 | -0.79 | 7/10/2025 3:59:57 PM EST | |||
| 560.00 | 33.90 | 36.10 | 35.00 | 33.60 | -9.30 | -21.68% | 0.06 | 2 | 1 | 0.54 | -0.61 | 0.01 | -0.78 | 7/10/2025 | 7/10/2025 3:59:57 PM EST |
| 562.50 | 35.30 | 38.00 | 36.65 | % | 0.07 | 0 | 0 | 0.54 | -0.62 | 0.01 | -0.77 | 7/10/2025 3:59:57 PM EST | |||
| 565.00 | 36.70 | 39.50 | 38.10 | 64.57 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.54 | -0.64 | 0.01 | -0.76 | 6/24/2025 | 7/10/2025 3:59:57 PM EST |
| 570.00 | 40.40 | 43.50 | 41.95 | % | 0.07 | 0 | 0 | 0.55 | -0.67 | 0.01 | -0.73 | 7/10/2025 3:59:57 PM EST | |||
| 575.00 | 43.40 | 46.90 | 45.15 | % | 0.08 | 0 | 0 | 0.54 | -0.70 | 0.01 | -0.70 | 7/10/2025 3:59:57 PM EST | |||
| 580.00 | 47.60 | 50.80 | 49.20 | % | 0.08 | 0 | 0 | 0.55 | -0.73 | 0.01 | -0.66 | 7/10/2025 3:59:57 PM EST | |||
| 585.00 | 50.90 | 54.80 | 52.85 | 97.42 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.54 | -0.75 | 0.01 | -0.63 | 6/16/2025 | 7/10/2025 3:59:57 PM EST |
| 590.00 | 55.70 | 58.50 | 57.10 | 85.48 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.55 | -0.78 | 0.01 | -0.59 | 6/24/2025 | 7/10/2025 3:59:57 PM EST |
| 595.00 | 59.70 | 62.10 | 60.90 | % | 0.10 | 0 | 0 | 0.54 | -0.80 | 0.00 | -0.55 | 7/10/2025 3:59:57 PM EST | |||
| 600.00 | 63.80 | 66.80 | 65.30 | % | 0.11 | 0 | 0 | 0.55 | -0.82 | 0.00 | -0.51 | 7/10/2025 3:59:57 PM EST | |||
| 605.00 | 68.30 | 70.60 | 69.45 | % | 0.11 | 0 | 0 | 0.54 | -0.84 | 0.00 | -0.47 | 7/10/2025 3:59:57 PM EST | |||
| 610.00 | 72.50 | 74.90 | 73.70 | % | 0.12 | 0 | 0 | 0.53 | -0.86 | 0.00 | -0.44 | 7/10/2025 3:59:57 PM EST | |||
| 615.00 | 77.00 | 79.90 | 78.45 | % | 0.13 | 0 | 0 | 0.55 | -0.88 | 0.00 | -0.40 | 7/10/2025 3:59:57 PM EST | |||
| 620.00 | 81.10 | 83.90 | 82.50 | % | 0.13 | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.37 | 7/10/2025 3:59:57 PM EST | |||
| 625.00 | 85.90 | 89.10 | 87.50 | % | 0.14 | 0 | 0 | 0.55 | -0.91 | 0.00 | -0.33 | 7/10/2025 3:59:57 PM EST | |||
| 630.00 | 90.70 | 93.70 | 92.20 | % | 0.15 | 0 | 0 | 0.54 | -0.92 | 0.00 | -0.30 | 7/10/2025 3:59:57 PM EST | |||
| 635.00 | 94.90 | 98.40 | 96.65 | % | 0.15 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.27 | 7/10/2025 3:59:57 PM EST | |||
| 640.00 | 100.20 | 103.20 | 101.70 | % | 0.16 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.24 | 7/10/2025 3:59:57 PM EST | |||
| 645.00 | 104.10 | 107.90 | 106.00 | % | 0.16 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.22 | 7/10/2025 3:59:57 PM EST | |||
| 650.00 | 109.30 | 112.90 | 111.10 | % | 0.17 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.19 | 7/10/2025 3:59:57 PM EST | |||
| 655.00 | 113.60 | 117.80 | 115.70 | % | 0.18 | 0 | 0 | 0.67 | -0.96 | 0.00 | -0.17 | 7/10/2025 3:59:57 PM EST |