Options Chain for GE AEROSPACE COM NEW (GE) - $302.46 as of 5/22/2026 9:14:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 130.50 | 134.30 | 132.40 | 125.22 | 0.00 | 0.00% | 0.78 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 175.00 | 125.70 | 129.70 | 127.70 | 120.24 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 180.00 | 120.60 | 124.35 | 122.48 | % | 0.68 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 185.00 | 115.75 | 119.35 | 117.55 | 114.50 | 0.00 | 0.00% | 0.64 | 0 | 4 | 2.30 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 190.00 | 110.75 | 113.75 | 112.25 | 109.53 | 0.00 | 0.00% | 0.59 | 0 | 5 | 2.19 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 195.00 | 105.70 | 109.45 | 107.58 | % | 0.55 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 200.00 | 100.80 | 104.35 | 102.58 | 84.00 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/22/2026 3:59:56 PM EST |
| 205.00 | 95.80 | 99.60 | 97.70 | % | 0.48 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 210.00 | 90.80 | 94.35 | 92.58 | 83.57 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 215.00 | 85.70 | 88.75 | 87.23 | 87.13 | +8.53 | +10.86% | 0.41 | 3 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 220.00 | 80.85 | 83.75 | 82.30 | 82.23 | +28.91 | +54.22% | 0.37 | 3 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 225.00 | 75.80 | 79.35 | 77.58 | 48.62 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 3:59:56 PM EST |
| 230.00 | 70.75 | 73.80 | 72.28 | 71.07 | +0.97 | +1.39% | 0.31 | 1 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 235.00 | 65.80 | 69.35 | 67.58 | % | 0.29 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 240.00 | 60.80 | 64.35 | 62.58 | % | 0.26 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 245.00 | 55.85 | 59.50 | 57.68 | 56.50 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/22/2026 3:59:56 PM EST |
| 247.50 | 53.40 | 56.25 | 54.83 | % | 0.22 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 250.00 | 50.75 | 53.80 | 52.28 | 52.66 | +4.00 | +8.22% | 0.21 | 1 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 252.50 | 48.35 | 51.30 | 49.83 | 46.81 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 255.00 | 45.85 | 48.80 | 47.33 | 43.16 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.00 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 257.50 | 43.30 | 46.30 | 44.80 | % | 0.17 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 260.00 | 40.85 | 43.75 | 42.30 | 43.00 | +3.00 | +7.50% | 0.16 | 101 | 123 | 0.91 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 262.50 | 38.25 | 41.35 | 39.80 | % | 0.15 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 265.00 | 35.90 | 38.85 | 37.38 | 34.03 | 0.00 | 0.00% | 0.14 | 0 | 52 | 0.84 | 1.00 | 0.00 | -0.01 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 267.50 | 33.45 | 36.40 | 34.93 | % | 0.13 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.03 | 5/22/2026 3:59:56 PM EST | |||
| 270.00 | 31.05 | 34.75 | 32.90 | 32.39 | +0.36 | +1.13% | 0.12 | 12 | 29 | 0.76 | 0.98 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 272.50 | 28.60 | 31.60 | 30.10 | 30.50 | +14.15 | +86.55% | 0.11 | 1 | 1 | 0.74 | 0.97 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 275.00 | 26.15 | 28.55 | 27.35 | 27.62 | +0.36 | +1.33% | 0.10 | 14 | 61 | 0.63 | 0.95 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 277.50 | 23.80 | 26.85 | 25.33 | 17.18 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.67 | 0.93 | 0.01 | -0.15 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 280.00 | 21.50 | 24.40 | 22.95 | 23.40 | +0.31 | +1.35% | 0.08 | 16 | 133 | 0.63 | 0.91 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 282.50 | 19.30 | 22.35 | 20.83 | 20.00 | -0.60 | -2.92% | 0.07 | 20 | 38 | 0.62 | 0.88 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 285.00 | 16.90 | 19.55 | 18.23 | 18.50 | +1.97 | +11.92% | 0.06 | 32 | 168 | 0.55 | 0.85 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 287.50 | 15.05 | 18.15 | 16.60 | 17.20 | +1.10 | +6.84% | 0.06 | 12 | 61 | 0.41 | 0.81 | 0.02 | -0.33 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 290.00 | 12.90 | 16.10 | 14.50 | 14.35 | -0.54 | -3.63% | 0.05 | 21 | 118 | 0.41 | 0.77 | 0.02 | -0.38 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 292.50 | 12.35 | 13.50 | 12.93 | 11.95 | +0.21 | +1.79% | 0.04 | 6 | 45 | 0.43 | 0.72 | 0.02 | -0.42 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 295.00 | 10.90 | 11.55 | 11.23 | 10.43 | -0.77 | -6.88% | 0.04 | 166 | 1,829 | 0.42 | 0.67 | 0.02 | -0.45 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 297.50 | 8.50 | 10.90 | 9.70 | 9.30 | -0.85 | -8.38% | 0.03 | 130 | 69 | 0.43 | 0.61 | 0.02 | -0.47 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 300.00 | 7.85 | 9.05 | 8.45 | 8.10 | +0.33 | +4.25% | 0.03 | 149 | 899 | 0.43 | 0.56 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 302.50 | 6.60 | 8.40 | 7.50 | 6.50 | -1.25 | -16.13% | 0.02 | 319 | 143 | 0.43 | 0.50 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 305.00 | 5.30 | 5.85 | 5.58 | 5.80 | +0.50 | +9.44% | 0.02 | 1,334 | 1,045 | 0.42 | 0.45 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 307.50 | 4.35 | 5.30 | 4.83 | 4.45 | +0.05 | +1.14% | 0.02 | 529 | 54 | 0.43 | 0.39 | 0.02 | -0.47 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 310.00 | 3.50 | 4.30 | 3.90 | 3.40 | -0.35 | -9.34% | 0.01 | 834 | 858 | 0.42 | 0.34 | 0.02 | -0.45 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 312.50 | 1.83 | 3.20 | 2.52 | 2.69 | -0.31 | -10.34% | 0.01 | 61 | 53 | 0.38 | 0.29 | 0.02 | -0.42 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 315.00 | 1.71 | 2.50 | 2.11 | 2.34 | -0.06 | -2.50% | 0.01 | 944 | 332 | 0.39 | 0.25 | 0.02 | -0.38 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 317.50 | 1.48 | 1.88 | 1.68 | 1.75 | 0.00 | 0.00% | 0.01 | 56 | 21 | 0.39 | 0.21 | 0.02 | -0.35 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 320.00 | 1.15 | 1.47 | 1.31 | 1.38 | -0.18 | -11.54% | 0.00 | 67 | 174 | 0.40 | 0.17 | 0.01 | -0.31 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 322.50 | 0.68 | 1.82 | 1.25 | 0.93 | +0.41 | +78.85% | 0.00 | 30 | 26 | 0.42 | 0.14 | 0.01 | -0.27 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 325.00 | 0.25 | 1.01 | 0.63 | 0.59 | +0.20 | +51.29% | 0.00 | 24 | 208 | 0.37 | 0.11 | 0.01 | -0.23 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 327.50 | 0.10 | 0.85 | 0.48 | 0.65 | +0.16 | +32.66% | 0.00 | 6 | 14 | 0.36 | 0.09 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 330.00 | 0.05 | 1.11 | 0.58 | 0.43 | -0.09 | -17.31% | 0.00 | 415 | 94 | 0.39 | 0.07 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 332.50 | 0.00 | 0.95 | 0.48 | 0.09 | -0.15 | -62.50% | 0.00 | 7 | 10 | 0.52 | 0.05 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 335.00 | 0.00 | 1.58 | 0.79 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.63 | 0.04 | 0.00 | -0.10 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 337.50 | 0.00 | 0.80 | 0.40 | 0.16 | -0.02 | -11.12% | 0.00 | 36 | 3 | 0.56 | 0.03 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 340.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.45 | 0.02 | 0.00 | -0.06 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 342.50 | 0.00 | 0.76 | 0.38 | 0.37 | +0.26 | +236.37% | 0.00 | 2 | 113 | 0.61 | 0.02 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 345.00 | 0.00 | 2.17 | 1.09 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.83 | 0.01 | 0.00 | -0.04 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 347.50 | 0.00 | 0.91 | 0.46 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.69 | 0.01 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 350.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.06 | -40.00% | 0.00 | 2 | 47 | 0.56 | 0.01 | 0.00 | -0.02 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 352.50 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.74 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 355.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.07 | -58.34% | 0.00 | 1 | 14 | 0.71 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 360.00 | 0.00 | 1.30 | 0.65 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.88 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 365.00 | 0.00 | 2.13 | 1.07 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 370.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 375.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 380.00 | 0.00 | 2.13 | 1.07 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.20 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:56 PM EST |
| 385.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.25 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 390.00 | 0.00 | 2.13 | 1.07 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.30 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:56 PM EST |
| 395.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:56 PM EST |
| 400.00 | 0.00 | 2.13 | 1.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 405.00 | 0.00 | 2.13 | 1.07 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:56 PM EST |
| 410.00 | 0.00 | 2.13 | 1.07 | 0.35 | +0.25 | +250.00% | 0.00 | 1 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 415.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 180.00 | 0.00 | 0.42 | 0.21 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 185.00 | 0.00 | 0.42 | 0.21 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/22/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.42 | 0.21 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.42 | 0.21 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 2.13 | 1.07 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:56 PM EST |
| 205.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.41 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 210.00 | 0.00 | 0.42 | 0.21 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/22/2026 3:59:56 PM EST |
| 215.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.73 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 220.00 | 0.00 | 0.42 | 0.21 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 249 | 1.18 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/22/2026 3:59:56 PM EST |
| 225.00 | 0.00 | 0.42 | 0.21 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.11 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 230.00 | 0.00 | 0.68 | 0.34 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.06 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 235.00 | 0.00 | 0.19 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.85 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 240.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 245.00 | 0.00 | 0.54 | 0.27 | 0.02 | -0.10 | -83.34% | 0.00 | 18 | 495 | 0.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 247.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.70 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 0.46 | 0.23 | 0.03 | -0.09 | -75.00% | 0.00 | 22 | 423 | 0.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 252.50 | 0.00 | 0.68 | 0.34 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.80 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 255.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.17 | -62.97% | 0.00 | 63 | 272 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 257.50 | 0.00 | 0.55 | 0.28 | 0.07 | -0.20 | -74.08% | 0.00 | 25 | 27 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.27 | 0.14 | 0.10 | -0.05 | -33.34% | 0.00 | 78 | 140 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 262.50 | 0.00 | 0.22 | 0.11 | 0.06 | -0.15 | -71.43% | 0.00 | 1 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 265.00 | 0.10 | 0.30 | 0.20 | 0.09 | -0.16 | -64.00% | 0.00 | 210 | 787 | 0.48 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 267.50 | 0.05 | 1.15 | 0.60 | 0.26 | -0.12 | -31.58% | 0.00 | 91 | 11 | 0.65 | -0.01 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 270.00 | 0.08 | 0.44 | 0.26 | 0.15 | -0.30 | -66.67% | 0.00 | 205 | 603 | 0.44 | -0.02 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 272.50 | 0.00 | 0.96 | 0.48 | 0.24 | -0.56 | -70.00% | 0.00 | 13 | 20 | 0.56 | -0.03 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 275.00 | 0.41 | 0.55 | 0.48 | 0.46 | -0.24 | -34.29% | 0.00 | 291 | 174 | 0.44 | -0.05 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 277.50 | 0.40 | 1.23 | 0.82 | 0.55 | -0.47 | -46.08% | 0.00 | 362 | 38 | 0.45 | -0.07 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 280.00 | 0.45 | 1.23 | 0.84 | 0.98 | -0.26 | -20.97% | 0.00 | 420 | 320 | 0.43 | -0.09 | 0.01 | -0.20 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 282.50 | 0.89 | 1.25 | 1.07 | 1.15 | 0.00 | 0.00% | 0.00 | 303 | 61 | 0.42 | -0.12 | 0.01 | -0.24 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 285.00 | 1.18 | 1.55 | 1.37 | 1.45 | -0.33 | -18.54% | 0.00 | 98 | 150 | 0.41 | -0.15 | 0.01 | -0.29 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 287.50 | 1.47 | 2.01 | 1.74 | 1.90 | -0.38 | -16.67% | 0.01 | 45 | 35 | 0.41 | -0.19 | 0.02 | -0.33 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 290.00 | 1.99 | 2.67 | 2.33 | 2.36 | -0.32 | -11.94% | 0.01 | 571 | 499 | 0.40 | -0.23 | 0.02 | -0.38 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 292.50 | 2.30 | 3.10 | 2.70 | 3.15 | -0.37 | -10.52% | 0.01 | 57 | 70 | 0.40 | -0.28 | 0.02 | -0.42 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 295.00 | 3.15 | 4.65 | 3.90 | 3.90 | -0.19 | -4.65% | 0.01 | 30 | 224 | 0.42 | -0.33 | 0.02 | -0.45 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 297.50 | 4.05 | 5.00 | 4.53 | 4.50 | -1.85 | -29.14% | 0.02 | 509 | 25 | 0.39 | -0.39 | 0.02 | -0.47 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 300.00 | 4.90 | 6.25 | 5.58 | 6.30 | -0.09 | -1.41% | 0.02 | 81 | 601 | 0.40 | -0.44 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 302.50 | 5.80 | 7.10 | 6.45 | 6.30 | -1.07 | -14.52% | 0.02 | 132 | 35 | 0.38 | -0.50 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 305.00 | 7.30 | 9.55 | 8.43 | 7.75 | -4.70 | -37.76% | 0.03 | 30 | 54 | 0.37 | -0.55 | 0.02 | -0.49 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 307.50 | 8.50 | 10.40 | 9.45 | 23.53 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | -0.61 | 0.02 | -0.47 | 5/19/2026 | 5/22/2026 3:59:56 PM EST |
| 310.00 | 10.10 | 11.80 | 10.95 | 10.60 | -3.41 | -24.34% | 0.04 | 4 | 25 | 0.37 | -0.66 | 0.02 | -0.45 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 312.50 | 11.80 | 12.90 | 12.35 | % | 0.04 | 0 | 0 | 0.34 | -0.71 | 0.02 | -0.42 | 5/22/2026 3:59:56 PM EST | |||
| 315.00 | 14.15 | 16.85 | 15.50 | 16.22 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.42 | -0.75 | 0.02 | -0.38 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 317.50 | 16.20 | 18.60 | 17.40 | 15.25 | -18.77 | -55.18% | 0.05 | 10 | 24 | 0.40 | -0.79 | 0.02 | -0.35 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 320.00 | 18.35 | 20.60 | 19.48 | 17.40 | -19.02 | -52.23% | 0.06 | 1 | 4 | 0.57 | -0.83 | 0.01 | -0.31 | 5/22/2026 | 5/22/2026 3:59:56 PM EST |
| 322.50 | 20.45 | 22.85 | 21.65 | % | 0.07 | 0 | 0 | 0.57 | -0.86 | 0.01 | -0.27 | 5/22/2026 3:59:56 PM EST | |||
| 325.00 | 22.05 | 24.95 | 23.50 | 24.00 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.59 | -0.89 | 0.01 | -0.23 | 5/21/2026 | 5/22/2026 3:59:56 PM EST |
| 327.50 | 24.45 | 27.30 | 25.88 | % | 0.08 | 0 | 0 | 0.61 | -0.91 | 0.01 | -0.19 | 5/22/2026 3:59:56 PM EST | |||
| 330.00 | 26.10 | 29.70 | 27.90 | 44.20 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.63 | -0.93 | 0.01 | -0.16 | 4/21/2026 | 5/22/2026 3:59:56 PM EST |
| 332.50 | 29.10 | 32.05 | 30.58 | % | 0.09 | 0 | 0 | 0.66 | -0.95 | 0.01 | -0.13 | 5/22/2026 3:59:56 PM EST | |||
| 335.00 | 31.00 | 34.45 | 32.73 | % | 0.10 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.10 | 5/22/2026 3:59:56 PM EST | |||
| 337.50 | 33.40 | 36.95 | 35.18 | % | 0.10 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.08 | 5/22/2026 3:59:56 PM EST | |||
| 340.00 | 35.90 | 39.40 | 37.65 | 41.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.06 | 5/20/2026 | 5/22/2026 3:59:56 PM EST |
| 342.50 | 38.50 | 41.90 | 40.20 | % | 0.12 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.05 | 5/22/2026 3:59:56 PM EST | |||
| 345.00 | 40.95 | 44.35 | 42.65 | % | 0.12 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.04 | 5/22/2026 3:59:56 PM EST | |||
| 347.50 | 43.45 | 46.85 | 45.15 | % | 0.13 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.03 | 5/22/2026 3:59:56 PM EST | |||
| 350.00 | 45.90 | 49.35 | 47.63 | % | 0.14 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.02 | 5/22/2026 3:59:56 PM EST | |||
| 352.50 | 48.50 | 51.85 | 50.18 | % | 0.14 | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 355.00 | 50.95 | 54.35 | 52.65 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 360.00 | 55.95 | 59.35 | 57.65 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | -0.01 | 5/22/2026 3:59:56 PM EST | |||
| 365.00 | 60.95 | 64.35 | 62.65 | % | 0.17 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 370.00 | 65.90 | 69.35 | 67.63 | 80.60 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:56 PM EST |
| 375.00 | 70.95 | 74.35 | 72.65 | % | 0.19 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 380.00 | 75.90 | 79.35 | 77.63 | % | 0.20 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 385.00 | 80.90 | 84.35 | 82.63 | % | 0.21 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 390.00 | 85.95 | 89.35 | 87.65 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 395.00 | 90.95 | 94.35 | 92.65 | % | 0.23 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 400.00 | 95.95 | 99.35 | 97.65 | % | 0.24 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 405.00 | 100.70 | 104.35 | 102.53 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 410.00 | 106.60 | 109.35 | 107.98 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST | |||
| 415.00 | 111.55 | 114.35 | 112.95 | % | 0.27 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:56 PM EST |