Options Chain for GE AEROSPACE COM NEW (GE) - $159.19 as of 4/25/2024 11:33:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 84.95 | 85.75 | 82.35 | 0.00 | 0.00% | 0 | 1 | 7.26 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 11:58:53 AM EST |
| 80.00 | 79.50 | 81.35 | % | 0 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:53 AM EST | |||
| 85.00 | 75.00 | 75.90 | 72.70 | 0.00 | 0.00% | 0 | 1 | 5.08 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 11:58:53 AM EST |
| 85.00 | 110.50 | 113.95 | 103.30 | 0.00 | 0.00% | 0 | 5 | 4/12/2024 | EST | ||||
| 90.00 | 70.15 | 71.35 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:53 AM EST | |||
| 90.00 | 105.50 | 109.25 | % | 0 | 0 | EST | |||||||
| 95.00 | 65.05 | 66.35 | 79.40 | 0.00 | 0.00% | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 11:58:53 AM EST |
| 95.00 | 100.50 | 104.20 | % | 0 | 0 | EST | |||||||
| 100.00 | 95.50 | 98.80 | % | 0 | 0 | EST | |||||||
| 100.00 | 59.80 | 60.85 | 58.90 | 0.00 | 0.00% | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 11:58:53 AM EST |
| 105.00 | 55.00 | 55.75 | 69.62 | 0.00 | 0.00% | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 11:58:53 AM EST |
| 105.00 | 90.50 | 94.20 | % | 0 | 0 | EST | |||||||
| 110.00 | 50.20 | 51.30 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/25/2024 11:58:53 AM EST | |||
| 110.00 | 85.50 | 88.80 | % | 0 | 0 | EST | |||||||
| 115.00 | 44.05 | 46.55 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | -0.01 | 4/25/2024 11:58:53 AM EST | |||
| 115.00 | 80.50 | 83.80 | % | 0 | 0 | EST | |||||||
| 120.00 | 40.15 | 41.60 | 46.92 | 0.00 | 0.00% | 0 | 0 | 3.03 | 1.00 | 0.00 | -0.01 | 3/11/2024 | 4/25/2024 11:58:53 AM EST |
| 120.00 | 75.50 | 79.25 | % | 0 | 0 | EST | |||||||
| 123.00 | 36.55 | 38.20 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | -0.01 | 4/25/2024 11:58:53 AM EST | |||
| 124.00 | 36.05 | 36.95 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 4/25/2024 11:58:53 AM EST | |||
| 125.00 | 70.50 | 73.80 | % | 0 | 0 | EST | |||||||
| 125.00 | 35.20 | 35.75 | 30.45 | 0.00 | 0.00% | 0 | 6 | 2.72 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 11:58:53 AM EST |
| 126.00 | 34.25 | 35.45 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.01 | 4/25/2024 11:58:53 AM EST | |||
| 127.00 | 32.95 | 34.45 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.01 | 4/25/2024 11:58:53 AM EST | |||
| 128.00 | 32.10 | 33.70 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/25/2024 11:58:53 AM EST | |||
| 129.00 | 30.95 | 31.90 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 4/25/2024 11:58:53 AM EST | |||
| 130.00 | 65.50 | 69.20 | % | 0 | 0 | EST | |||||||
| 130.00 | 30.10 | 31.60 | 28.65 | 0.00 | 0.00% | 0 | 2 | 2.25 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 11:58:53 AM EST |
| 131.00 | 28.85 | 29.70 | 21.97 | 0.00 | 0.00% | 0 | 0 | 2.59 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 11:58:53 AM EST |
| 132.00 | 27.95 | 29.45 | 27.60 | +3.00 | +12.20% | 3 | 59 | 2.22 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 133.00 | 26.90 | 27.65 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 4/25/2024 11:58:53 AM EST | |||
| 134.00 | 26.15 | 26.75 | 16.73 | 0.00 | 0.00% | 0 | 1 | 1.93 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 11:58:53 AM EST |
| 135.00 | 60.50 | 63.80 | % | 0 | 0 | EST | |||||||
| 135.00 | 25.10 | 26.25 | 21.55 | 0.00 | 0.00% | 0 | 6 | 2.25 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/25/2024 11:58:53 AM EST |
| 136.00 | 23.80 | 24.65 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.01 | 4/25/2024 11:58:53 AM EST | |||
| 137.00 | 22.80 | 23.70 | 22.50 | +8.50 | +60.72% | 1 | 3 | 1.78 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 138.00 | 21.90 | 22.65 | 22.74 | 0.00 | 0.00% | 0 | 11 | 2.06 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 11:58:53 AM EST |
| 139.00 | 20.95 | 21.65 | 17.22 | 0.00 | 0.00% | 0 | 6 | 1.55 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 11:58:53 AM EST |
| 140.00 | 55.50 | 58.90 | % | 0 | 7 | EST | |||||||
| 140.00 | 20.15 | 20.75 | 17.75 | 0.00 | 0.00% | 0 | 39 | 2.14 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 11:58:53 AM EST |
| 141.00 | 19.30 | 19.70 | 15.47 | 0.00 | 0.00% | 0 | 19 | 1.86 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 11:58:53 AM EST |
| 142.00 | 18.25 | 18.65 | 16.10 | 0.00 | 0.00% | 0 | 10 | 1.30 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 11:58:53 AM EST |
| 143.00 | 17.30 | 17.70 | 16.02 | 0.00 | 0.00% | 0 | 7 | 1.68 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 11:58:53 AM EST |
| 144.00 | 15.65 | 16.65 | 15.10 | -0.15 | -0.99% | 8 | 30 | 1.18 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 145.00 | 15.30 | 15.65 | 15.63 | 0.00 | 0.00% | 0 | 159 | 1.00 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 11:58:53 AM EST |
| 145.00 | 50.80 | 54.05 | 51.22 | +7.87 | +18.16% | 18 | 28 | 4/25/2024 | EST | ||||
| 146.00 | 14.30 | 14.65 | 13.40 | 0.00 | 0.00% | 0 | 40 | 1.34 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 11:58:53 AM EST |
| 147.00 | 13.20 | 13.85 | 7.50 | 0.00 | 0.00% | 0 | 96 | 1.48 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 11:58:53 AM EST |
| 147.00 | 48.50 | 52.00 | 41.00 | 0.00 | 0.00% | 0 | 3 | 4/5/2024 | EST | ||||
| 148.00 | 47.50 | 51.00 | % | 0 | 0 | EST | |||||||
| 148.00 | 11.95 | 12.65 | 11.50 | +3.04 | +35.94% | 8 | 253 | 0.93 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 149.00 | 10.60 | 11.65 | 11.35 | +2.45 | +27.53% | 1 | 56 | 0.77 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 149.00 | 46.50 | 49.80 | % | 0 | 0 | EST | |||||||
| 150.00 | 45.50 | 49.00 | 37.00 | 0.00 | 0.00% | 0 | 19 | 4/16/2024 | EST | ||||
| 150.00 | 10.30 | 10.65 | 10.60 | +1.20 | +12.77% | 11 | 578 | 0.76 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 152.50 | 7.80 | 8.15 | 7.00 | +0.11 | +1.60% | 8 | 1,026 | 0.60 | 0.99 | 0.01 | -0.07 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 152.50 | 43.00 | 46.70 | % | 0 | 5 | EST | |||||||
| 155.00 | 40.50 | 43.80 | 33.30 | 0.00 | 0.00% | 0 | 8 | 4/5/2024 | EST | ||||
| 155.00 | 5.45 | 5.70 | 5.64 | +1.01 | +21.82% | 130 | 1,592 | 0.47 | 0.93 | 0.04 | -0.22 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 157.50 | 3.20 | 3.45 | 3.47 | +0.78 | +29.00% | 221 | 1,315 | 0.38 | 0.78 | 0.09 | -0.45 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 157.50 | 38.00 | 41.80 | 33.70 | 0.00 | 0.00% | 0 | 3 | 4/17/2024 | EST | ||||
| 160.00 | 1.49 | 1.56 | 1.65 | +0.31 | +23.14% | 1,129 | 2,134 | 0.37 | 0.51 | 0.12 | -0.57 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 160.00 | 35.50 | 39.90 | 35.00 | 0.00 | 0.00% | 0 | 13 | 4/23/2024 | EST | ||||
| 162.50 | 0.51 | 0.56 | 0.59 | +0.03 | +5.36% | 1,245 | 1,735 | 0.38 | 0.24 | 0.09 | -0.45 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 162.50 | 33.00 | 36.50 | 31.02 | 0.00 | 0.00% | 0 | 3 | 4/24/2024 | EST | ||||
| 165.00 | 0.15 | 0.19 | 0.17 | -0.03 | -15.00% | 253 | 1,689 | 0.40 | 0.09 | 0.04 | -0.23 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 165.00 | 30.50 | 34.20 | 28.50 | 0.00 | 0.00% | 0 | 33 | 4/24/2024 | EST | ||||
| 167.50 | 28.00 | 32.00 | 30.50 | 0.00 | 0.00% | 0 | 49 | 4/23/2024 | EST | ||||
| 167.50 | 0.05 | 0.10 | 0.05 | -0.01 | -16.67% | 48 | 527 | 0.47 | 0.02 | 0.01 | -0.08 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 170.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 66 | 1,215 | 0.52 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 170.00 | 25.50 | 29.90 | 26.50 | 0.00 | 0.00% | 0 | 77 | 4/23/2024 | EST | ||||
| 172.50 | 0.00 | 0.07 | 0.02 | -0.01 | -33.34% | 1 | 85 | 0.70 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 172.50 | 23.00 | 26.80 | 11.75 | 0.00 | 0.00% | 0 | 25 | 4/19/2024 | EST | ||||
| 175.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 7 | 1,487 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 175.00 | 21.60 | 24.50 | 20.05 | 0.00 | 0.00% | 0 | 336 | 4/24/2024 | EST | ||||
| 177.50 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 71 | 409 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 177.50 | 18.00 | 21.10 | 21.50 | 0.00 | 0.00% | 0 | 195 | 4/23/2024 | EST | ||||
| 180.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 109 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 11:58:53 AM EST |
| 180.00 | 15.50 | 18.75 | 16.80 | -3.15 | -15.79% | 1 | 542 | 4/25/2024 | EST | ||||
| 182.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.77 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 11:58:53 AM EST |
| 182.50 | 13.00 | 16.50 | 6.14 | 0.00 | 0.00% | 0 | 165 | 4/22/2024 | EST | ||||
| 185.00 | 10.50 | 13.85 | 12.00 | 0.00 | 0.00% | 0 | 60 | 4/23/2024 | EST | ||||
| 185.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 11:58:53 AM EST |
| 187.50 | 8.50 | 11.45 | 11.00 | 0.00 | 0.00% | 0 | 151 | 4/23/2024 | EST | ||||
| 190.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 34 | 1.30 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 11:58:53 AM EST |
| 190.00 | 6.00 | 8.60 | 5.20 | -2.25 | -30.21% | 3 | 520 | 4/25/2024 | EST | ||||
| 192.50 | 3.50 | 7.40 | 8.20 | 0.00 | 0.00% | 0 | 713 | 4/23/2024 | EST | ||||
| 195.00 | 3.10 | 3.40 | 2.81 | 0.00 | 0.00% | 0 | 43 | 4/24/2024 | EST | ||||
| 195.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 42 | 2.39 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 11:58:53 AM EST |
| 197.50 | 1.44 | 1.67 | 3.41 | 0.00 | 0.00% | 0 | 1 | 4/12/2024 | EST | ||||
| 200.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 85 | 1.51 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 11:58:53 AM EST |
| 200.00 | 0.46 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 261 | 4/24/2024 | EST | ||||
| 205.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 25 | 2.83 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 11:58:53 AM EST |
| 205.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 28 | 4/24/2024 | EST | ||||
| 210.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 13 | 4/23/2024 | EST | ||||
| 210.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 136 | 3.04 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 11:58:53 AM EST |
| 215.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 71 | 3.14 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 11:58:53 AM EST |
| 215.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 13 | 4/8/2024 | EST | ||||
| 220.00 | 0.00 | 0.63 | 0.02 | 0.00 | 0.00% | 0 | 21 | 3.34 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 11:58:53 AM EST |
| 220.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 225.00 | 0.00 | 0.02 | 0.01 | % | 22 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 11:58:53 AM EST | |
| 225.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 230.00 | 0.00 | 0.25 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 11:58:53 AM EST |
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:53 AM EST | |||
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 11:58:53 AM EST |
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:53 AM EST | |||
| 90.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 95.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 11:58:53 AM EST |
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 100.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/25/2024 11:58:53 AM EST |
| 100.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 2 | 4/3/2024 | EST | ||||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 11:58:53 AM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 0.01 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 11:58:53 AM EST |
| 115.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.06 | 0.00 | 0.00 | -0.01 | 4/4/2024 | 4/25/2024 11:58:53 AM EST |
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 17 | 1.81 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 11:58:53 AM EST |
| 123.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.67 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 11:58:53 AM EST |
| 124.00 | 0.00 | 0.02 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | -0.01 | 4/25/2024 11:58:53 AM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.57 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/25/2024 11:58:53 AM EST |
| 126.00 | 0.00 | 0.02 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/25/2024 11:58:53 AM EST | |||
| 127.00 | 0.00 | 0.02 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.59 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/25/2024 11:58:53 AM EST |
| 128.00 | 0.00 | 0.02 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/25/2024 11:58:53 AM EST |
| 129.00 | 0.00 | 0.01 | 0.04 | +0.03 | +300.00% | 1 | 272 | 1.39 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 422 | 1.34 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/25/2024 11:58:53 AM EST |
| 130.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 1 | 4/16/2024 | EST | ||||
| 131.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.52 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 11:58:53 AM EST |
| 132.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1 | 173 | 1.34 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 133.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 26 | 2.37 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 11:58:53 AM EST |
| 134.00 | 0.00 | 0.09 | 0.09 | +0.07 | +350.00% | 1 | 352 | 1.52 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 641 | 1.20 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 11:58:53 AM EST |
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 136.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 220 | 162 | 1.07 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 137.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 16 | 66 | 1.58 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 138.00 | 0.00 | 0.03 | 0.01 | -0.06 | -85.72% | 35 | 1,892 | 1.05 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 139.00 | 0.01 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 163 | 1.00 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 11:58:53 AM EST |
| 140.00 | 0.00 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 3 | 4/10/2024 | EST | ||||
| 140.00 | 0.01 | 0.06 | 0.04 | +0.01 | +33.34% | 32 | 545 | 1.01 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 141.00 | 0.02 | 0.10 | 0.02 | +0.01 | +100.00% | 1 | 513 | 0.95 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 142.00 | 0.01 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 605 | 0.90 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 11:58:53 AM EST |
| 143.00 | 0.02 | 0.11 | 0.11 | +0.09 | +450.00% | 1 | 297 | 0.95 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 144.00 | 0.02 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 227 | 0.92 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/25/2024 11:58:53 AM EST |
| 145.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 42 | 536 | 0.77 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 145.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 182 | 4/23/2024 | EST | ||||
| 146.00 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 11 | 2,065 | 0.75 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 147.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 826 | 0.69 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 147.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 9 | 4/3/2024 | EST | ||||
| 148.00 | 0.03 | 0.05 | 0.04 | -0.02 | -33.34% | 40 | 388 | 0.66 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 148.00 | 0.00 | 0.25 | % | 0 | 3 | EST | |||||||
| 149.00 | 0.00 | 0.11 | 0.05 | -0.07 | -58.34% | 1 | 228 | 0.64 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 149.00 | 0.00 | 0.25 | 1.48 | 0.00 | 0.00% | 0 | 6 | 4/2/2024 | EST | ||||
| 150.00 | 0.00 | 0.25 | 0.04 | 0.00 | 0.00% | 0 | 41 | 4/24/2024 | EST | ||||
| 150.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 212 | 2,072 | 0.57 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 152.50 | 0.02 | 0.07 | 0.04 | -0.11 | -73.34% | 316 | 1,584 | 0.48 | -0.01 | 0.01 | -0.07 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 152.50 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 6 | 4/22/2024 | EST | ||||
| 155.00 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 128 | 4/22/2024 | EST | ||||
| 155.00 | 0.09 | 0.12 | 0.11 | -0.24 | -68.58% | 466 | 1,054 | 0.42 | -0.07 | 0.04 | -0.22 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 157.50 | 0.32 | 0.37 | 0.39 | -0.61 | -61.00% | 173 | 387 | 0.37 | -0.22 | 0.09 | -0.45 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 157.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 80 | 4/23/2024 | EST | ||||
| 160.00 | 0.00 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 209 | 4/23/2024 | EST | ||||
| 160.00 | 1.02 | 1.16 | 1.13 | -0.92 | -44.88% | 182 | 342 | 0.36 | -0.49 | 0.12 | -0.57 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 162.50 | 0.00 | 0.23 | 0.22 | +0.17 | +340.00% | 1 | 77 | 4/25/2024 | EST | ||||
| 162.50 | 1.90 | 2.65 | 2.81 | -1.01 | -26.44% | 20 | 54 | 0.36 | -0.76 | 0.09 | -0.45 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 165.00 | 4.55 | 4.85 | 4.72 | -1.28 | -21.34% | 2 | 133 | 0.50 | -0.91 | 0.04 | -0.23 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 165.00 | 0.00 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 854 | 4/24/2024 | EST | ||||
| 167.50 | 7.00 | 7.30 | 7.05 | 0.00 | 0.00% | 0 | 6 | 0.81 | -0.98 | 0.01 | -0.08 | 4/24/2024 | 4/25/2024 11:58:53 AM EST |
| 167.50 | 0.00 | 0.25 | 0.25 | -0.32 | -56.14% | 1 | 115 | 4/25/2024 | EST | ||||
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 106 | 4/24/2024 | EST | ||||
| 170.00 | 9.35 | 9.85 | 10.25 | -1.15 | -10.09% | 2 | 0 | 0.73 | -1.00 | 0.00 | -0.02 | 4/25/2024 | 4/25/2024 11:58:53 AM EST |
| 172.50 | 11.90 | 12.25 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 11:58:53 AM EST |
| 172.50 | 0.00 | 0.25 | 1.40 | 0.00 | 0.00% | 0 | 40 | 4/19/2024 | EST | ||||
| 175.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 168 | 4/23/2024 | EST | ||||
| 175.00 | 14.30 | 14.75 | 6.15 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 11:58:53 AM EST |
| 177.50 | 16.90 | 17.30 | 18.38 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 11:58:53 AM EST |
| 177.50 | 0.00 | 0.25 | 0.25 | +0.15 | +150.00% | 8 | 21 | 4/25/2024 | EST | ||||
| 180.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 31 | 4/23/2024 | EST | ||||
| 180.00 | 19.40 | 19.75 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 11:58:53 AM EST |
| 182.50 | 21.85 | 22.60 | 10.73 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 11:58:53 AM EST |
| 182.50 | 0.00 | 0.25 | 5.20 | 0.00 | 0.00% | 0 | 10 | 4/19/2024 | EST | ||||
| 185.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 380 | 4/23/2024 | EST | ||||
| 185.00 | 24.40 | 25.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:53 AM EST | |||
| 187.50 | 0.01 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 51 | 4/23/2024 | EST | ||||
| 190.00 | 0.00 | 0.25 | 0.59 | 0.00 | 0.00% | 0 | 11 | 4/23/2024 | EST | ||||
| 190.00 | 29.25 | 30.05 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:53 AM EST | |||
| 192.50 | 0.08 | 0.25 | 1.32 | -9.88 | -88.22% | 30 | 30 | 4/25/2024 | EST | ||||
| 195.00 | 0.37 | 0.55 | 2.84 | 0.00 | 0.00% | 0 | 18 | 4/23/2024 | EST | ||||
| 195.00 | 33.80 | 34.80 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:53 AM EST | |||
| 197.50 | 1.11 | 1.33 | 2.67 | 0.00 | 0.00% | 0 | 12 | 4/24/2024 | EST | ||||
| 200.00 | 38.50 | 39.80 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:53 AM EST | |||
| 200.00 | 2.58 | 2.89 | % | 0 | 0 | EST | |||||||
| 205.00 | 43.70 | 44.85 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:53 AM EST | |||
| 205.00 | 6.05 | 9.50 | % | 0 | 0 | EST | |||||||
| 210.00 | 48.70 | 50.00 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:53 AM EST | |||
| 210.00 | 11.05 | 14.50 | % | 0 | 0 | EST | |||||||
| 215.00 | 53.90 | 55.00 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:53 AM EST | |||
| 215.00 | 16.05 | 19.50 | % | 0 | 0 | EST | |||||||
| 220.00 | 58.40 | 60.40 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:53 AM EST | |||
| 220.00 | 20.55 | 24.50 | % | 0 | 0 | EST | |||||||
| 225.00 | 25.65 | 29.50 | % | 0 | 0 | EST | |||||||
| 225.00 | 64.00 | 65.00 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/25/2024 11:58:53 AM EST | |||
| 230.00 | 31.05 | 34.50 | % | 0 | 0 | EST |