Options Chain for GE AEROSPACE COM NEW (GE) - $161.11 as of 4/25/2024 8:11:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 85.60 | 87.15 | 82.35 | 0.00 | 0.00% | 0 | 1 | 7.74 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:42 PM EST |
| 80.00 | 80.75 | 81.40 | % | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 85.00 | 75.60 | 77.30 | 72.70 | 0.00 | 0.00% | 0 | 1 | 7.52 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:42 PM EST |
| 85.00 | 111.50 | 114.50 | 103.30 | 0.00 | 0.00% | 0 | 5 | 4/12/2024 | EST | ||||
| 90.00 | 70.60 | 71.75 | % | 0 | 0 | 6.62 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 90.00 | 106.50 | 109.50 | % | 0 | 0 | EST | |||||||
| 95.00 | 65.65 | 67.25 | 79.40 | 0.00 | 0.00% | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 3:59:42 PM EST |
| 95.00 | 101.50 | 104.50 | % | 0 | 0 | EST | |||||||
| 100.00 | 96.50 | 99.50 | % | 0 | 0 | EST | |||||||
| 100.00 | 60.55 | 61.55 | 58.90 | 0.00 | 0.00% | 0 | 1 | 5.97 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:42 PM EST |
| 105.00 | 55.85 | 57.50 | 69.62 | 0.00 | 0.00% | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 3/20/2024 | 4/25/2024 3:59:42 PM EST |
| 105.00 | 91.50 | 94.50 | % | 0 | 0 | EST | |||||||
| 110.00 | 50.65 | 52.10 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 110.00 | 86.50 | 89.50 | % | 0 | 0 | EST | |||||||
| 115.00 | 45.65 | 46.55 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 115.00 | 81.50 | 84.50 | % | 0 | 0 | EST | |||||||
| 120.00 | 40.75 | 42.10 | 46.92 | 0.00 | 0.00% | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/25/2024 3:59:42 PM EST |
| 120.00 | 76.50 | 79.50 | % | 0 | 0 | EST | |||||||
| 123.00 | 37.65 | 39.35 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 124.00 | 36.95 | 37.50 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 125.00 | 71.50 | 74.50 | % | 0 | 0 | EST | |||||||
| 125.00 | 35.70 | 36.70 | 30.45 | 0.00 | 0.00% | 0 | 6 | 3.21 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:42 PM EST |
| 126.00 | 34.55 | 35.80 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 127.00 | 33.85 | 34.55 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 128.00 | 32.70 | 33.75 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 129.00 | 31.80 | 32.95 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 130.00 | 66.50 | 69.50 | % | 0 | 0 | EST | |||||||
| 130.00 | 30.85 | 32.50 | 28.65 | 0.00 | 0.00% | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:42 PM EST |
| 131.00 | 29.75 | 30.50 | 21.97 | 0.00 | 0.00% | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:42 PM EST |
| 132.00 | 28.40 | 29.55 | 28.91 | +4.31 | +17.52% | 56 | 59 | 2.69 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 133.00 | 27.85 | 28.55 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 134.00 | 26.80 | 27.90 | 16.73 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:42 PM EST |
| 135.00 | 25.85 | 26.50 | 25.50 | +3.95 | +18.33% | 2 | 6 | 2.64 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 135.00 | 61.50 | 64.50 | % | 0 | 0 | EST | |||||||
| 136.00 | 24.75 | 26.25 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 137.00 | 23.05 | 25.50 | 22.50 | +8.50 | +60.72% | 1 | 3 | 2.70 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 138.00 | 23.00 | 23.45 | 22.40 | -0.34 | -1.50% | 1 | 11 | 1.85 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 139.00 | 21.15 | 23.55 | 17.22 | 0.00 | 0.00% | 0 | 6 | 1.83 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:42 PM EST |
| 140.00 | 56.50 | 59.50 | % | 0 | 7 | EST | |||||||
| 140.00 | 20.45 | 21.70 | 17.75 | 0.00 | 0.00% | 0 | 39 | 1.44 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:42 PM EST |
| 141.00 | 20.05 | 21.30 | 15.47 | 0.00 | 0.00% | 0 | 19 | 2.17 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:42 PM EST |
| 142.00 | 19.05 | 20.05 | 16.10 | 0.00 | 0.00% | 0 | 10 | 1.39 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:42 PM EST |
| 143.00 | 18.05 | 18.45 | 16.02 | 0.00 | 0.00% | 0 | 7 | 1.39 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:42 PM EST |
| 144.00 | 16.00 | 18.00 | 15.10 | -0.15 | -0.99% | 8 | 30 | 1.42 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 145.00 | 51.50 | 54.50 | 52.40 | +9.05 | +20.88% | 20 | 28 | 4/25/2024 | EST | ||||
| 145.00 | 16.00 | 17.00 | 15.74 | +0.11 | +0.71% | 2 | 159 | 1.52 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 146.00 | 13.45 | 15.85 | 13.40 | 0.00 | 0.00% | 0 | 40 | 1.28 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:42 PM EST |
| 147.00 | 12.15 | 14.85 | 7.50 | 0.00 | 0.00% | 0 | 96 | 1.07 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:42 PM EST |
| 147.00 | 49.50 | 52.50 | 41.00 | 0.00 | 0.00% | 0 | 3 | 4/5/2024 | EST | ||||
| 148.00 | 48.50 | 51.50 | % | 0 | 0 | EST | |||||||
| 148.00 | 13.05 | 13.50 | 12.79 | +4.33 | +51.19% | 9 | 253 | 1.14 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 149.00 | 12.05 | 13.00 | 11.35 | +2.45 | +27.53% | 1 | 56 | 1.11 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 149.00 | 47.50 | 50.50 | % | 0 | 0 | EST | |||||||
| 150.00 | 46.50 | 49.50 | 37.00 | 0.00 | 0.00% | 0 | 19 | 4/16/2024 | EST | ||||
| 150.00 | 11.00 | 11.55 | 10.45 | +1.05 | +11.17% | 19 | 578 | 0.92 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 152.50 | 8.50 | 9.30 | 8.50 | +1.61 | +23.37% | 27 | 1,026 | 0.75 | 0.99 | 0.01 | -0.04 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 152.50 | 44.00 | 47.00 | % | 0 | 5 | EST | |||||||
| 155.00 | 41.50 | 44.50 | 33.30 | 0.00 | 0.00% | 0 | 8 | 4/5/2024 | EST | ||||
| 155.00 | 5.70 | 6.40 | 6.20 | +1.57 | +33.91% | 178 | 1,592 | 0.60 | 0.97 | 0.03 | -0.14 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 157.50 | 3.75 | 4.10 | 3.75 | +1.06 | +39.41% | 329 | 1,315 | 0.50 | 0.90 | 0.07 | -0.31 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 157.50 | 39.00 | 42.00 | 33.70 | 0.00 | 0.00% | 0 | 3 | 4/17/2024 | EST | ||||
| 160.00 | 1.78 | 1.90 | 1.89 | +0.55 | +41.05% | 3,191 | 2,134 | 0.34 | 0.67 | 0.14 | -0.52 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 160.00 | 36.50 | 39.50 | 35.00 | 0.00 | 0.00% | 0 | 13 | 4/23/2024 | EST | ||||
| 162.50 | 0.55 | 0.65 | 0.59 | +0.03 | +5.36% | 2,090 | 1,735 | 0.33 | 0.32 | 0.12 | -0.44 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 162.50 | 34.00 | 37.00 | 31.02 | 0.00 | 0.00% | 0 | 3 | 4/24/2024 | EST | ||||
| 165.00 | 0.16 | 0.20 | 0.18 | -0.02 | -10.00% | 609 | 1,689 | 0.37 | 0.08 | 0.05 | -0.16 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 165.00 | 31.50 | 34.50 | 28.50 | 0.00 | 0.00% | 0 | 33 | 4/24/2024 | EST | ||||
| 167.50 | 29.00 | 32.00 | 30.50 | 0.00 | 0.00% | 0 | 49 | 4/23/2024 | EST | ||||
| 167.50 | 0.03 | 0.10 | 0.09 | +0.03 | +50.00% | 60 | 527 | 0.44 | 0.01 | 0.01 | -0.03 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 170.00 | 0.02 | 0.05 | 0.05 | +0.02 | +66.67% | 86 | 1,215 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 170.00 | 26.50 | 29.50 | 28.00 | +1.50 | +5.66% | 10 | 77 | 4/25/2024 | EST | ||||
| 172.50 | 24.00 | 27.00 | 11.75 | 0.00 | 0.00% | 0 | 25 | 4/19/2024 | EST | ||||
| 172.50 | 0.01 | 0.07 | 0.02 | -0.01 | -33.34% | 1 | 85 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 175.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 25 | 1,487 | 0.67 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 175.00 | 21.85 | 24.50 | 23.29 | +3.24 | +16.16% | 10 | 336 | 4/25/2024 | EST | ||||
| 177.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 95 | 409 | 0.76 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 177.50 | 19.00 | 22.00 | 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 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:42 PM EST |
| 180.00 | 16.50 | 19.50 | 18.28 | -1.67 | -8.38% | 11 | 542 | 4/25/2024 | EST | ||||
| 182.50 | 14.00 | 17.00 | 6.14 | 0.00 | 0.00% | 0 | 165 | 4/22/2024 | EST | ||||
| 182.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:42 PM EST |
| 185.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.34 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:42 PM EST |
| 185.00 | 11.50 | 14.45 | 12.00 | 0.00 | 0.00% | 0 | 60 | 4/23/2024 | EST | ||||
| 187.50 | 9.00 | 12.00 | 11.00 | 0.00 | 0.00% | 0 | 151 | 4/23/2024 | EST | ||||
| 190.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 34 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:42 PM EST |
| 190.00 | 6.50 | 9.50 | 5.20 | -2.25 | -30.21% | 3 | 520 | 4/25/2024 | EST | ||||
| 192.50 | 3.50 | 7.05 | 8.20 | 0.00 | 0.00% | 0 | 713 | 4/23/2024 | EST | ||||
| 195.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 42 | 2.52 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:42 PM EST |
| 195.00 | 3.50 | 3.75 | 2.81 | 0.00 | 0.00% | 0 | 43 | 4/24/2024 | EST | ||||
| 197.50 | 1.66 | 1.80 | 3.41 | 0.00 | 0.00% | 0 | 1 | 4/12/2024 | EST | ||||
| 200.00 | 0.52 | 0.66 | 0.50 | 0.00 | 0.00% | 0 | 261 | 4/24/2024 | EST | ||||
| 200.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 85 | 1.59 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:42 PM EST |
| 205.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 25 | 3.00 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 3:59:42 PM 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 | 3.22 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 3:59:42 PM EST |
| 215.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 71 | 3.34 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 3:59:42 PM EST |
| 215.00 | 0.00 | 0.12 | 0.55 | 0.00 | 0.00% | 0 | 13 | 4/8/2024 | EST | ||||
| 220.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 220.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 21 | 2.06 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 3:59:42 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | % | 22 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM 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 3:59:42 PM EST |
| 80.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM 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 3:59:42 PM 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 3:59:42 PM 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 3:59:42 PM 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 3:59:42 PM 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 0.01 | 0.01 | -0.06 | -85.72% | 1 | 2 | 2.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 115.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.25 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:42 PM 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 | 1.99 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:42 PM EST |
| 123.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 37 | 1.83 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:42 PM EST |
| 124.00 | 0.00 | 0.02 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:42 PM EST |
| 126.00 | 0.00 | 0.02 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 127.00 | 0.00 | 0.02 | 0.22 | 0.00 | 0.00% | 0 | 4 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:42 PM EST |
| 128.00 | 0.00 | 0.02 | 0.16 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:42 PM EST |
| 129.00 | 0.00 | 0.01 | 0.04 | +0.03 | +300.00% | 1 | 272 | 1.53 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 422 | 1.48 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:42 PM EST |
| 130.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 1 | 4/16/2024 | EST | ||||
| 131.00 | 0.00 | 0.23 | 0.03 | +0.02 | +200.00% | 1 | 16 | 1.61 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 132.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 173 | 1.38 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 133.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 26 | 1.51 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:42 PM EST |
| 134.00 | 0.00 | 0.09 | 0.09 | +0.07 | +350.00% | 1 | 352 | 1.68 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 641 | 1.24 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 135.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 136.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 220 | 162 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 137.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 17 | 66 | 1.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 138.00 | 0.00 | 0.02 | 0.01 | -0.06 | -85.72% | 143 | 1,892 | 1.18 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 139.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 4 | 163 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 140.00 | 0.00 | 0.27 | 0.10 | 0.00 | 0.00% | 0 | 3 | 4/10/2024 | EST | ||||
| 140.00 | 0.01 | 0.11 | 0.02 | -0.01 | -33.34% | 82 | 545 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 141.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 5 | 513 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 142.00 | 0.01 | 0.03 | 0.04 | +0.02 | +100.00% | 1 | 605 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 143.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 11 | 297 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 144.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 30 | 227 | 0.93 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 145.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 182 | 4/23/2024 | EST | ||||
| 145.00 | 0.01 | 0.04 | 0.02 | -0.02 | -50.00% | 44 | 536 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 146.00 | 0.00 | 0.04 | 0.02 | -0.02 | -50.00% | 11 | 2,065 | 0.86 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 147.00 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 2 | 826 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 147.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 9 | 4/3/2024 | EST | ||||
| 148.00 | 0.00 | 0.25 | % | 0 | 3 | EST | |||||||
| 148.00 | 0.01 | 0.05 | 0.01 | -0.05 | -83.34% | 63 | 388 | 0.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 149.00 | 0.00 | 0.05 | 0.03 | -0.09 | -75.00% | 2 | 228 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 149.00 | 0.00 | 0.25 | 1.48 | 0.00 | 0.00% | 0 | 6 | 4/2/2024 | EST | ||||
| 150.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 41 | 4/24/2024 | EST | ||||
| 150.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 228 | 2,072 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 152.50 | 0.02 | 0.04 | 0.02 | -0.13 | -86.67% | 350 | 1,584 | 0.49 | -0.01 | 0.01 | -0.04 | 4/25/2024 | 4/25/2024 3:59:42 PM 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 | 0.05 | 0.08 | 0.08 | -0.27 | -77.15% | 582 | 1,054 | 0.43 | -0.03 | 0.03 | -0.14 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 157.50 | 0.05 | 0.20 | 0.16 | -0.84 | -84.00% | 330 | 387 | 0.37 | -0.10 | 0.07 | -0.31 | 4/25/2024 | 4/25/2024 3:59:42 PM 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 | 0.60 | 0.82 | 0.63 | -1.42 | -69.27% | 576 | 342 | 0.34 | -0.33 | 0.14 | -0.52 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 162.50 | 0.00 | 0.25 | 0.22 | +0.17 | +340.00% | 1 | 77 | 4/25/2024 | EST | ||||
| 162.50 | 1.82 | 1.91 | 2.10 | -1.72 | -45.03% | 26 | 54 | 0.33 | -0.68 | 0.12 | -0.44 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 165.00 | 3.80 | 4.05 | 4.45 | -1.55 | -25.84% | 5 | 133 | 0.74 | -0.92 | 0.05 | -0.16 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 165.00 | 0.00 | 0.03 | 0.15 | 0.00 | 0.00% | 0 | 854 | 4/24/2024 | EST | ||||
| 167.50 | 0.00 | 0.25 | 0.25 | -0.32 | -56.14% | 1 | 115 | 4/25/2024 | EST | ||||
| 167.50 | 5.30 | 6.65 | 7.05 | 0.00 | 0.00% | 0 | 6 | 0.61 | -0.99 | 0.01 | -0.03 | 4/24/2024 | 4/25/2024 3:59:42 PM EST |
| 170.00 | 8.30 | 9.30 | 8.98 | -2.42 | -21.23% | 4 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:42 PM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 106 | 4/24/2024 | EST | ||||
| 172.50 | 0.00 | 0.25 | 0.08 | -1.32 | -94.29% | 2 | 40 | 4/25/2024 | EST | ||||
| 172.50 | 9.95 | 12.00 | 13.90 | 0.00 | 0.00% | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:42 PM EST |
| 175.00 | 12.45 | 15.70 | 6.15 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/25/2024 3:59:42 PM EST |
| 175.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 168 | 4/23/2024 | EST | ||||
| 177.50 | 0.01 | 0.25 | 0.25 | +0.15 | +150.00% | 8 | 21 | 4/25/2024 | EST | ||||
| 177.50 | 15.40 | 17.90 | 18.38 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:42 PM EST |
| 180.00 | 17.50 | 18.95 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 3:59:42 PM EST |
| 180.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 31 | 4/23/2024 | EST | ||||
| 182.50 | 20.30 | 21.75 | 10.73 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/25/2024 3:59:42 PM EST |
| 182.50 | 0.00 | 0.25 | 5.20 | 0.00 | 0.00% | 0 | 10 | 4/19/2024 | EST | ||||
| 185.00 | 22.20 | 24.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 185.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 380 | 4/23/2024 | EST | ||||
| 187.50 | 0.00 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 51 | 4/23/2024 | EST | ||||
| 190.00 | 0.00 | 0.25 | 0.08 | -0.51 | -86.45% | 1 | 11 | 4/25/2024 | EST | ||||
| 190.00 | 28.45 | 30.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 192.50 | 0.01 | 0.25 | 1.32 | -9.88 | -88.22% | 30 | 30 | 4/25/2024 | EST | ||||
| 195.00 | 33.55 | 34.20 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 195.00 | 0.22 | 0.35 | 0.30 | -2.54 | -89.44% | 1 | 18 | 4/25/2024 | EST | ||||
| 197.50 | 0.80 | 0.94 | 2.67 | 0.00 | 0.00% | 0 | 12 | 4/24/2024 | EST | ||||
| 200.00 | 37.50 | 39.75 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 200.00 | 2.16 | 2.30 | % | 0 | 0 | EST | |||||||
| 205.00 | 43.40 | 44.20 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 205.00 | 5.50 | 8.50 | % | 0 | 0 | EST | |||||||
| 210.00 | 48.10 | 50.10 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 210.00 | 10.50 | 13.50 | % | 0 | 0 | EST | |||||||
| 215.00 | 52.60 | 54.20 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 215.00 | 15.50 | 18.50 | % | 0 | 0 | EST | |||||||
| 220.00 | 57.70 | 59.15 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 220.00 | 20.55 | 23.50 | % | 0 | 0 | EST | |||||||
| 225.00 | 25.65 | 28.50 | % | 0 | 0 | EST | |||||||
| 225.00 | 63.40 | 64.95 | % | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:42 PM EST | |||
| 230.00 | 30.50 | 33.50 | % | 0 | 0 | EST |