Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $487.88 as of 9/6/2024 3:47:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 325.95 | 333.80 | 339.35 | 0.00 | 0.00% | 0 | 1 | 3.69 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 155.00 | 320.95 | 328.85 | 334.35 | 0.00 | 0.00% | 0 | 2 | 3.60 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 160.00 | 316.00 | 323.85 | 342.95 | 0.00 | 0.00% | 0 | 0 | 3.51 | 1.00 | 0.00 | -0.02 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 165.00 | 311.00 | 318.85 | 324.35 | 0.00 | 0.00% | 0 | 10 | 3.42 | 1.00 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 170.00 | 306.00 | 313.85 | 340.25 | 0.00 | 0.00% | 0 | 0 | 3.33 | 1.00 | 0.00 | -0.02 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 175.00 | 301.00 | 308.85 | 314.40 | 0.00 | 0.00% | 0 | 2 | 3.24 | 1.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 180.00 | 296.05 | 303.90 | 320.80 | 0.00 | 0.00% | 0 | 0 | 3.16 | 1.00 | 0.00 | -0.03 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 185.00 | 291.05 | 298.90 | 304.40 | 0.00 | 0.00% | 0 | 10 | 3.08 | 1.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 190.00 | 286.95 | 292.30 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 195.00 | 281.05 | 288.90 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 200.00 | 277.00 | 282.35 | 288.49 | 0.00 | 0.00% | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.03 | 7/22/2024 | 9/6/2024 3:59:58 PM EST |
| 205.00 | 272.00 | 278.95 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 210.00 | 267.00 | 273.95 | 244.85 | 0.00 | 0.00% | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.03 | 6/3/2024 | 9/6/2024 3:59:58 PM EST |
| 215.00 | 261.10 | 267.35 | 259.18 | 0.00 | 0.00% | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.03 | 7/10/2024 | 9/6/2024 3:59:58 PM EST |
| 220.00 | 257.05 | 263.95 | 288.40 | 0.00 | 0.00% | 0 | 1 | 2.57 | 1.00 | 0.00 | -0.03 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 225.00 | 251.15 | 259.00 | 270.55 | 0.00 | 0.00% | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.03 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 230.00 | 247.05 | 254.00 | 259.55 | 0.00 | 0.00% | 0 | 1 | 2.45 | 1.00 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 235.00 | 241.15 | 249.00 | 276.10 | 0.00 | 0.00% | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.03 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 240.00 | 237.10 | 242.40 | 157.38 | 0.00 | 0.00% | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.03 | 2/26/2024 | 9/6/2024 3:59:58 PM EST |
| 245.00 | 231.15 | 239.00 | 231.50 | 0.00 | 0.00% | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.04 | 8/7/2024 | 9/6/2024 3:59:58 PM EST |
| 250.00 | 226.20 | 234.05 | 260.25 | 0.00 | 0.00% | 0 | 0 | 2.21 | 1.00 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 255.00 | 222.25 | 229.05 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 260.00 | 217.10 | 222.45 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 265.00 | 212.15 | 217.50 | 204.75 | 0.00 | 0.00% | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.04 | 5/17/2024 | 9/6/2024 3:59:58 PM EST |
| 270.00 | 206.25 | 214.10 | 240.30 | 0.00 | 0.00% | 0 | 0 | 1.99 | 1.00 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 275.00 | 202.15 | 207.50 | % | 0 | 1 | 1.74 | 1.00 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 280.00 | 196.25 | 204.10 | 230.30 | 0.00 | 0.00% | 0 | 5 | 1.88 | 1.00 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 285.00 | 191.25 | 199.10 | 187.55 | 0.00 | 0.00% | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.04 | 8/6/2024 | 9/6/2024 3:59:58 PM EST |
| 290.00 | 186.30 | 194.15 | 220.65 | 0.00 | 0.00% | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 295.00 | 182.20 | 187.55 | 215.70 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 300.00 | 177.20 | 182.55 | 207.51 | 0.00 | 0.00% | 0 | 71 | 1.51 | 1.00 | 0.00 | -0.04 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 305.00 | 172.25 | 177.60 | 203.35 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 310.00 | 166.35 | 174.20 | 199.15 | 0.00 | 0.00% | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 315.00 | 161.35 | 169.20 | 193.35 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | -0.05 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 320.00 | 156.35 | 164.20 | 189.20 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.05 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 325.00 | 151.40 | 159.25 | 185.30 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.05 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 330.00 | 147.30 | 152.65 | 178.35 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.05 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 335.00 | 141.40 | 147.65 | 174.15 | 0.00 | 0.00% | 0 | 3 | 1.21 | 1.00 | 0.00 | -0.05 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 340.00 | 136.30 | 142.65 | 168.15 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.05 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 345.00 | 131.45 | 137.70 | 163.95 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.05 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 350.00 | 126.45 | 134.35 | 158.35 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.06 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 355.00 | 123.15 | 129.35 | 153.60 | 0.00 | 0.00% | 0 | 4 | 1.19 | 1.00 | 0.00 | -0.06 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 360.00 | 117.45 | 122.75 | 148.45 | 0.00 | 0.00% | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.06 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 365.00 | 111.55 | 119.40 | 143.40 | 0.00 | 0.00% | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.06 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 370.00 | 107.65 | 114.40 | 140.42 | 0.00 | 0.00% | 0 | 8 | 1.05 | 1.00 | 0.00 | -0.07 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 375.00 | 102.65 | 109.45 | 134.61 | 0.00 | 0.00% | 0 | 600 | 1.02 | 1.00 | 0.00 | -0.07 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 380.00 | 98.00 | 102.65 | 128.35 | 0.00 | 0.00% | 0 | 11 | 0.85 | 1.00 | 0.00 | -0.08 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 385.00 | 92.55 | 97.75 | 109.58 | -13.77 | -11.17% | 1 | 1 | 0.81 | 0.99 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 390.00 | 87.70 | 92.30 | 120.26 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.99 | 0.00 | -0.09 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 395.00 | 82.80 | 87.05 | 113.50 | 0.00 | 0.00% | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.11 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 400.00 | 77.60 | 83.40 | 108.60 | 0.00 | 0.00% | 0 | 13 | 0.77 | 0.98 | 0.00 | -0.12 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 405.00 | 72.85 | 77.70 | 103.60 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.98 | 0.00 | -0.14 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 410.00 | 67.95 | 72.50 | 98.70 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.97 | 0.00 | -0.16 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 415.00 | 63.00 | 68.20 | 94.20 | 0.00 | 0.00% | 0 | 0 | 0.62 | 0.96 | 0.00 | -0.18 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 420.00 | 58.25 | 64.40 | 88.45 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.95 | 0.00 | -0.20 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 425.00 | 54.55 | 58.40 | 56.56 | -26.99 | -32.31% | 2 | 1 | 0.32 | 0.94 | 0.00 | -0.23 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 430.00 | 49.80 | 53.55 | 79.02 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.93 | 0.00 | -0.25 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 435.00 | 45.05 | 48.85 | 56.03 | -17.47 | -23.77% | 1 | 1 | 0.32 | 0.91 | 0.00 | -0.28 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 440.00 | 40.00 | 44.10 | 48.71 | 0.00 | 0.00% | 0 | 2 | 0.34 | 0.89 | 0.01 | -0.31 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 445.00 | 36.90 | 39.50 | 63.30 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.87 | 0.01 | -0.33 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 450.00 | 31.35 | 35.00 | 42.90 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.84 | 0.01 | -0.35 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 455.00 | 24.65 | 30.65 | 37.50 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.81 | 0.01 | -0.37 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 460.00 | 22.85 | 24.95 | 23.90 | -7.70 | -24.37% | 2 | 28 | 0.31 | 0.77 | 0.01 | -0.39 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 465.00 | 19.75 | 21.25 | 25.00 | -2.60 | -9.42% | 1 | 34 | 0.29 | 0.72 | 0.01 | -0.41 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 470.00 | 16.85 | 17.50 | 16.80 | -6.15 | -26.80% | 2 | 300 | 0.30 | 0.66 | 0.01 | -0.42 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 475.00 | 13.65 | 14.20 | 13.20 | -7.40 | -35.93% | 136 | 184 | 0.29 | 0.60 | 0.01 | -0.42 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 477.50 | 12.30 | 12.60 | 12.56 | -5.64 | -30.99% | 109 | 20 | 0.29 | 0.56 | 0.01 | -0.42 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 480.00 | 10.90 | 11.25 | 10.75 | -4.75 | -30.65% | 67 | 306 | 0.29 | 0.52 | 0.02 | -0.41 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 482.50 | 9.50 | 10.00 | 9.50 | -5.45 | -36.46% | 29 | 80 | 0.28 | 0.48 | 0.02 | -0.40 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 485.00 | 8.40 | 8.70 | 8.70 | -3.90 | -30.96% | 114 | 321 | 0.28 | 0.44 | 0.02 | -0.39 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 487.50 | 7.20 | 7.65 | 6.93 | -4.37 | -38.68% | 27 | 73 | 0.28 | 0.41 | 0.02 | -0.38 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 490.00 | 6.20 | 6.60 | 6.15 | -3.85 | -38.50% | 242 | 598 | 0.28 | 0.37 | 0.01 | -0.36 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 492.50 | 5.30 | 5.70 | 5.54 | -3.51 | -38.79% | 15 | 98 | 0.27 | 0.33 | 0.01 | -0.35 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 495.00 | 4.50 | 4.85 | 4.70 | -3.45 | -42.34% | 100 | 313 | 0.27 | 0.30 | 0.01 | -0.33 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 497.50 | 3.75 | 4.15 | 3.60 | -2.34 | -39.40% | 42 | 147 | 0.27 | 0.26 | 0.01 | -0.31 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 500.00 | 3.15 | 3.50 | 3.10 | -2.90 | -48.34% | 164 | 1,097 | 0.27 | 0.23 | 0.01 | -0.28 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 502.50 | 2.66 | 2.87 | 2.77 | -2.38 | -46.22% | 46 | 82 | 0.27 | 0.20 | 0.01 | -0.26 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 505.00 | 2.22 | 2.39 | 2.23 | -2.17 | -49.32% | 53 | 467 | 0.26 | 0.18 | 0.01 | -0.24 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 507.50 | 1.83 | 1.98 | 1.92 | -1.64 | -46.07% | 39 | 136 | 0.26 | 0.15 | 0.01 | -0.22 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 510.00 | 1.49 | 1.63 | 1.51 | -1.50 | -49.84% | 132 | 561 | 0.26 | 0.13 | 0.01 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 512.50 | 1.22 | 1.33 | 1.25 | -1.73 | -58.06% | 7 | 75 | 0.26 | 0.11 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 515.00 | 0.99 | 1.10 | 0.96 | -1.17 | -54.93% | 135 | 1,792 | 0.26 | 0.10 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 520.00 | 0.64 | 0.72 | 0.70 | -0.72 | -50.71% | 51 | 1,214 | 0.26 | 0.07 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 525.00 | 0.44 | 0.49 | 0.46 | -0.49 | -51.58% | 27 | 552 | 0.26 | 0.05 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 530.00 | 0.25 | 0.33 | 0.30 | -0.29 | -49.16% | 59 | 770 | 0.26 | 0.03 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 535.00 | 0.15 | 0.23 | 0.20 | -0.16 | -44.45% | 14 | 331 | 0.27 | 0.02 | 0.00 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 540.00 | 0.10 | 0.16 | 0.15 | -0.38 | -71.70% | 107 | 326 | 0.27 | 0.02 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 545.00 | 0.06 | 0.14 | 0.11 | -0.06 | -35.30% | 3 | 167 | 0.28 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 550.00 | 0.04 | 0.09 | 0.06 | -0.08 | -57.15% | 65 | 1,106 | 0.28 | 0.01 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 555.00 | 0.02 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 97 | 0.29 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 560.00 | 0.02 | 0.06 | 0.13 | +0.06 | +85.72% | 1 | 549 | 0.30 | 0.00 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 565.00 | 0.00 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 11 | 0.34 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 570.00 | 0.01 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 173 | 0.33 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 575.00 | 0.00 | 0.24 | 0.07 | 0.00 | 0.00% | 0 | 102 | 0.37 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 580.00 | 0.00 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 169 | 0.35 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 585.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 96 | 0.39 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:58 PM EST |
| 590.00 | 0.00 | 0.24 | 0.25 | 0.00 | 0.00% | 0 | 200 | 0.41 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 595.00 | 0.00 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:58 PM EST |
| 600.00 | 0.00 | 0.24 | 0.02 | -0.06 | -75.00% | 1 | 62 | 0.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 605.00 | 0.00 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 620.00 | 0.00 | 0.24 | 0.01 | -0.17 | -94.45% | 7 | 28 | 0.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 0.24 | 0.01 | 0.00 | 0.00% | 0 | 133 | 2.38 | 0.00 | 0.00 | -0.02 | 8/9/2024 | 9/6/2024 3:59:58 PM EST |
| 155.00 | 0.00 | 0.24 | 0.06 | +0.05 | +500.00% | 1 | 13 | 2.32 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 160.00 | 0.00 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 94 | 2.26 | 0.00 | 0.00 | -0.02 | 2/15/2024 | 9/6/2024 3:59:58 PM EST |
| 165.00 | 0.00 | 0.24 | 0.45 | 0.00 | 0.00% | 0 | 13 | 2.20 | 0.00 | 0.00 | -0.02 | 7/23/2024 | 9/6/2024 3:59:58 PM EST |
| 170.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 54 | 2.14 | 0.00 | 0.00 | -0.02 | 7/23/2024 | 9/6/2024 3:59:58 PM EST |
| 175.00 | 0.00 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 8 | 2.08 | 0.00 | 0.00 | -0.03 | 3/6/2024 | 9/6/2024 3:59:58 PM EST |
| 180.00 | 0.00 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 249 | 2.03 | 0.00 | 0.00 | -0.03 | 7/15/2024 | 9/6/2024 3:59:58 PM EST |
| 185.00 | 0.00 | 0.24 | 0.33 | 0.00 | 0.00% | 0 | 25 | 1.97 | 0.00 | 0.00 | -0.03 | 3/14/2024 | 9/6/2024 3:59:58 PM EST |
| 190.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.92 | 0.00 | 0.00 | -0.03 | 7/30/2024 | 9/6/2024 3:59:58 PM EST |
| 195.00 | 0.00 | 0.24 | 0.19 | 0.00 | 0.00% | 0 | 31 | 1.87 | 0.00 | 0.00 | -0.03 | 4/1/2024 | 9/6/2024 3:59:58 PM EST |
| 200.00 | 0.00 | 0.20 | 0.01 | -0.06 | -85.72% | 50 | 171 | 1.78 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 205.00 | 0.00 | 0.24 | 0.34 | 0.00 | 0.00% | 0 | 69 | 1.77 | 0.00 | 0.00 | -0.03 | 7/10/2024 | 9/6/2024 3:59:58 PM EST |
| 210.00 | 0.00 | 0.24 | 0.32 | 0.00 | 0.00% | 0 | 1,110 | 1.72 | 0.00 | 0.00 | -0.03 | 7/10/2024 | 9/6/2024 3:59:58 PM EST |
| 215.00 | 0.00 | 0.24 | % | 0 | 31 | 1.68 | 0.00 | 0.00 | -0.03 | 9/6/2024 3:59:58 PM EST | |||
| 220.00 | 0.00 | 0.24 | 0.22 | 0.00 | 0.00% | 0 | 28 | 1.63 | 0.00 | 0.00 | -0.03 | 7/19/2024 | 9/6/2024 3:59:58 PM EST |
| 225.00 | 0.00 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 248 | 1.59 | 0.00 | 0.00 | -0.03 | 8/9/2024 | 9/6/2024 3:59:58 PM EST |
| 230.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 214 | 1.55 | 0.00 | 0.00 | -0.03 | 8/9/2024 | 9/6/2024 3:59:58 PM EST |
| 235.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 2 | 22 | 1.48 | 0.00 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 240.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 74 | 1.44 | 0.00 | 0.00 | -0.03 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 245.00 | 0.00 | 0.24 | 0.10 | 0.00 | 0.00% | 0 | 71 | 1.43 | 0.00 | 0.00 | -0.04 | 8/2/2024 | 9/6/2024 3:59:58 PM EST |
| 250.00 | 0.00 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 108 | 1.39 | 0.00 | 0.00 | -0.04 | 8/2/2024 | 9/6/2024 3:59:58 PM EST |
| 255.00 | 0.00 | 0.24 | % | 0 | 59 | 1.35 | 0.00 | 0.00 | -0.04 | 9/6/2024 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.24 | 0.28 | 0.00 | 0.00% | 0 | 210 | 1.31 | 0.00 | 0.00 | -0.04 | 5/6/2024 | 9/6/2024 3:59:58 PM EST |
| 265.00 | 0.00 | 0.24 | 0.09 | 0.00 | 0.00% | 0 | 108 | 1.27 | 0.00 | 0.00 | -0.04 | 7/22/2024 | 9/6/2024 3:59:58 PM EST |
| 270.00 | 0.00 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 1,133 | 1.23 | 0.00 | 0.00 | -0.04 | 6/26/2024 | 9/6/2024 3:59:58 PM EST |
| 275.00 | 0.00 | 0.24 | 1.15 | 0.00 | 0.00% | 0 | 253 | 1.20 | 0.00 | 0.00 | -0.04 | 8/5/2024 | 9/6/2024 3:59:58 PM EST |
| 280.00 | 0.00 | 0.24 | 0.44 | 0.00 | 0.00% | 0 | 327 | 1.16 | 0.00 | 0.00 | -0.04 | 8/5/2024 | 9/6/2024 3:59:58 PM EST |
| 285.00 | 0.00 | 0.24 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.13 | 0.00 | 0.00 | -0.04 | 8/14/2024 | 9/6/2024 3:59:58 PM EST |
| 290.00 | 0.00 | 0.24 | 0.16 | 0.00 | 0.00% | 0 | 105 | 1.09 | 0.00 | 0.00 | -0.04 | 8/14/2024 | 9/6/2024 3:59:58 PM EST |
| 295.00 | 0.00 | 0.24 | 0.15 | 0.00 | 0.00% | 0 | 128 | 1.06 | 0.00 | 0.00 | -0.04 | 8/2/2024 | 9/6/2024 3:59:58 PM EST |
| 300.00 | 0.00 | 0.24 | 0.04 | 0.00 | 0.00% | 0 | 536 | 1.03 | 0.00 | 0.00 | -0.04 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 305.00 | 0.00 | 0.25 | 1.11 | 0.00 | 0.00% | 0 | 269 | 1.00 | 0.00 | 0.00 | -0.04 | 8/5/2024 | 9/6/2024 3:59:58 PM EST |
| 310.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 349 | 0.97 | 0.00 | 0.00 | -0.04 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 315.00 | 0.00 | 0.26 | 0.21 | 0.00 | 0.00% | 0 | 113 | 0.94 | 0.00 | 0.00 | -0.05 | 7/25/2024 | 9/6/2024 3:59:58 PM EST |
| 320.00 | 0.01 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 571 | 0.91 | 0.00 | 0.00 | -0.05 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 325.00 | 0.01 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 143 | 0.88 | 0.00 | 0.00 | -0.05 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
| 330.00 | 0.01 | 0.27 | 0.06 | 0.00 | 0.00% | 0 | 353 | 0.73 | 0.00 | 0.00 | -0.05 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 335.00 | 0.01 | 0.26 | 0.82 | 0.00 | 0.00% | 0 | 517 | 0.70 | 0.00 | 0.00 | -0.05 | 8/6/2024 | 9/6/2024 3:59:58 PM EST |
| 340.00 | 0.01 | 0.27 | 0.46 | 0.00 | 0.00% | 0 | 553 | 0.68 | 0.00 | 0.00 | -0.05 | 8/7/2024 | 9/6/2024 3:59:58 PM EST |
| 345.00 | 0.02 | 0.28 | 0.34 | 0.00 | 0.00% | 0 | 197 | 0.67 | 0.00 | 0.00 | -0.05 | 8/13/2024 | 9/6/2024 3:59:58 PM EST |
| 350.00 | 0.02 | 0.18 | 0.07 | -0.01 | -12.50% | 1 | 766 | 0.62 | 0.00 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 355.00 | 0.03 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.60 | 0.00 | 0.00 | -0.06 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 360.00 | 0.04 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 247 | 0.61 | 0.00 | 0.00 | -0.06 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 365.00 | 0.05 | 0.27 | 0.10 | -0.70 | -87.50% | 20 | 133 | 0.59 | 0.00 | 0.00 | -0.06 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 370.00 | 0.05 | 0.25 | 0.14 | -0.01 | -6.67% | 1 | 1,285 | 0.56 | 0.00 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 375.00 | 0.07 | 0.28 | 0.15 | +0.10 | +200.00% | 1 | 366 | 0.54 | 0.00 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 380.00 | 0.15 | 0.23 | 0.19 | +0.09 | +90.00% | 1 | 1,098 | 0.53 | 0.00 | 0.00 | -0.08 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 385.00 | 0.18 | 0.26 | 0.17 | 0.00 | 0.00% | 0 | 397 | 0.52 | -0.01 | 0.00 | -0.09 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 390.00 | 0.21 | 0.29 | 0.25 | +0.07 | +38.89% | 2 | 195 | 0.50 | -0.01 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 395.00 | 0.25 | 0.33 | 0.25 | 0.00 | 0.00% | 0 | 464 | 0.49 | -0.01 | 0.00 | -0.11 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 400.00 | 0.30 | 0.38 | 0.34 | +0.10 | +41.67% | 71 | 1,164 | 0.47 | -0.02 | 0.00 | -0.12 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 405.00 | 0.36 | 0.43 | 0.33 | +0.08 | +32.00% | 6 | 147 | 0.45 | -0.02 | 0.00 | -0.14 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 410.00 | 0.43 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 815 | 0.44 | -0.03 | 0.00 | -0.16 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 415.00 | 0.51 | 0.58 | 0.38 | 0.00 | 0.00% | 0 | 334 | 0.42 | -0.04 | 0.00 | -0.18 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 420.00 | 0.62 | 0.69 | 0.65 | +0.19 | +41.31% | 13 | 680 | 0.41 | -0.05 | 0.00 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 425.00 | 0.74 | 0.82 | 0.79 | +0.13 | +19.70% | 9 | 295 | 0.39 | -0.06 | 0.00 | -0.23 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 430.00 | 0.92 | 0.99 | 0.95 | +0.34 | +55.74% | 16 | 507 | 0.38 | -0.07 | 0.00 | -0.25 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 435.00 | 1.14 | 1.22 | 1.18 | +0.30 | +34.10% | 1 | 538 | 0.36 | -0.09 | 0.00 | -0.28 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 440.00 | 1.40 | 1.52 | 1.46 | +0.57 | +64.05% | 37 | 582 | 0.35 | -0.11 | 0.01 | -0.31 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 445.00 | 1.49 | 1.93 | 2.00 | +0.68 | +51.52% | 910 | 1,435 | 0.34 | -0.13 | 0.01 | -0.33 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 450.00 | 2.31 | 2.46 | 2.42 | +0.72 | +42.36% | 1,054 | 892 | 0.33 | -0.16 | 0.01 | -0.35 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 455.00 | 2.95 | 3.15 | 3.50 | +1.35 | +62.80% | 11 | 719 | 0.32 | -0.19 | 0.01 | -0.37 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 460.00 | 3.85 | 4.05 | 4.27 | +1.60 | +59.93% | 95 | 477 | 0.31 | -0.23 | 0.01 | -0.39 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 465.00 | 4.95 | 5.20 | 5.25 | +1.30 | +32.92% | 35 | 618 | 0.30 | -0.28 | 0.01 | -0.41 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 470.00 | 6.35 | 6.65 | 7.25 | +3.08 | +73.87% | 76 | 510 | 0.30 | -0.34 | 0.01 | -0.42 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 475.00 | 8.05 | 8.45 | 8.75 | +3.00 | +52.18% | 36 | 512 | 0.29 | -0.40 | 0.01 | -0.42 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 477.50 | 9.05 | 9.45 | 9.75 | +2.45 | +33.57% | 13 | 185 | 0.29 | -0.44 | 0.01 | -0.42 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 480.00 | 10.20 | 10.55 | 10.70 | +3.47 | +48.00% | 307 | 1,748 | 0.28 | -0.48 | 0.02 | -0.41 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 482.50 | 11.35 | 11.75 | 12.50 | +4.10 | +48.81% | 27 | 46 | 0.28 | -0.52 | 0.02 | -0.40 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 485.00 | 12.60 | 13.05 | 13.15 | +4.55 | +52.91% | 1,026 | 1,213 | 0.28 | -0.56 | 0.02 | -0.39 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 487.50 | 14.00 | 14.55 | 15.39 | +4.99 | +47.99% | 19 | 95 | 0.27 | -0.59 | 0.02 | -0.38 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 490.00 | 15.50 | 16.15 | 16.50 | +4.80 | +41.03% | 118 | 440 | 0.27 | -0.63 | 0.01 | -0.36 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 492.50 | 17.05 | 17.75 | 10.10 | -3.00 | -22.91% | 3 | 91 | 0.27 | -0.67 | 0.01 | -0.35 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 495.00 | 18.75 | 19.60 | 18.88 | +5.20 | +38.02% | 95 | 311 | 0.27 | -0.70 | 0.01 | -0.33 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 497.50 | 20.45 | 22.75 | 21.05 | +6.66 | +46.29% | 37 | 88 | 0.27 | -0.74 | 0.01 | -0.31 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 500.00 | 22.40 | 24.50 | 24.00 | +8.35 | +53.36% | 27 | 1,505 | 0.29 | -0.77 | 0.01 | -0.28 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 502.50 | 24.35 | 26.40 | 15.05 | -4.00 | -21.00% | 1 | 61 | 0.29 | -0.80 | 0.01 | -0.26 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 505.00 | 26.45 | 27.45 | 27.17 | +6.57 | +31.90% | 10 | 362 | 0.27 | -0.82 | 0.01 | -0.24 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 507.50 | 28.50 | 30.70 | 28.50 | +8.55 | +42.86% | 3 | 89 | 0.29 | -0.85 | 0.01 | -0.22 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 510.00 | 30.75 | 31.90 | 32.22 | +6.12 | +23.45% | 3 | 226 | 0.27 | -0.87 | 0.01 | -0.20 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 512.50 | 32.90 | 33.95 | 22.45 | -2.80 | -11.09% | 7 | 26 | 0.25 | -0.89 | 0.01 | -0.18 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 515.00 | 35.20 | 36.40 | 36.34 | +23.36 | +179.97% | 18 | 35 | 0.30 | -0.90 | 0.01 | -0.16 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 520.00 | 37.45 | 44.05 | 41.06 | +12.21 | +42.33% | 18 | 64 | 0.44 | -0.93 | 0.01 | -0.12 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 525.00 | 42.80 | 49.35 | 46.00 | +8.34 | +22.15% | 21 | 33 | 0.49 | -0.95 | 0.00 | -0.09 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 530.00 | 48.10 | 53.40 | 51.53 | +9.04 | +21.28% | 18 | 21 | 0.48 | -0.97 | 0.00 | -0.07 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 535.00 | 53.05 | 59.35 | 76.05 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.05 | 8/5/2024 | 9/6/2024 3:59:58 PM EST |
| 540.00 | 58.10 | 63.10 | 47.41 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.03 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 545.00 | 61.50 | 68.25 | 59.17 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 550.00 | 66.65 | 73.40 | 64.19 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.02 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 555.00 | 71.60 | 79.35 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 560.00 | 76.50 | 83.40 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 565.00 | 83.05 | 88.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 570.00 | 86.50 | 94.35 | 61.27 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 575.00 | 91.50 | 99.35 | 66.29 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 580.00 | 96.50 | 103.25 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 585.00 | 101.50 | 108.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 590.00 | 106.50 | 114.35 | 84.80 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 595.00 | 111.60 | 119.35 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 600.00 | 118.05 | 123.40 | 94.80 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 605.00 | 123.05 | 128.40 | 96.11 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 620.00 | 138.05 | 143.40 | 111.13 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |