Options Chain for GE AEROSPACE COM NEW (GE) - $152.94 as of 4/18/2024 9:33:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 118.65 | 122.40 | 108.47 | 0.00 | 0.00% | 0 | 11 | 3.43 | 1.00 | 0.00 | 0.00 | 3/11/2024 | 4/1/2024 3:59:56 PM EST |
| 55.00 | 131.55 | 134.50 | 136.25 | 0.00 | 0.00% | 0 | 0 | 4/11/2024 | EST | ||||
| 60.00 | 126.70 | 129.50 | % | 0 | 0 | EST | |||||||
| 60.00 | 113.60 | 117.30 | % | 0 | 2 | 3.15 | 1.00 | 0.00 | 0.00 | 4/1/2024 3:59:56 PM EST | |||
| 65.00 | 108.65 | 112.40 | 108.45 | 0.00 | 0.00% | 0 | 4 | 2.97 | 1.00 | 0.00 | -0.01 | 3/25/2024 | 4/1/2024 3:59:56 PM EST |
| 65.00 | 121.65 | 124.50 | 113.60 | 0.00 | 0.00% | 0 | 0 | 4/2/2024 | EST | ||||
| 70.00 | 103.65 | 107.50 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | -0.01 | 4/1/2024 3:59:56 PM EST | |||
| 70.00 | 116.70 | 119.50 | % | 0 | 0 | EST | |||||||
| 75.00 | 98.70 | 102.50 | 74.38 | 0.00 | 0.00% | 0 | 4 | 2.61 | 1.00 | 0.00 | -0.01 | 2/16/2024 | 4/1/2024 3:59:56 PM EST |
| 75.00 | 111.00 | 114.50 | % | 0 | 0 | EST | |||||||
| 80.00 | 106.70 | 109.50 | 111.20 | 0.00 | 0.00% | 0 | 0 | 4/11/2024 | EST | ||||
| 80.00 | 93.70 | 97.45 | 94.87 | 0.00 | 0.00% | 0 | 17 | 2.42 | 1.00 | 0.00 | -0.01 | 3/8/2024 | 4/1/2024 3:59:56 PM EST |
| 85.00 | 88.65 | 92.40 | 92.21 | 0.00 | 0.00% | 0 | 7 | 2.24 | 1.00 | 0.00 | -0.01 | 3/21/2024 | 4/1/2024 3:59:56 PM EST |
| 85.00 | 101.35 | 104.50 | 94.55 | 0.00 | 0.00% | 0 | 0 | 4/3/2024 | EST | ||||
| 90.00 | 96.15 | 99.50 | 101.15 | 0.00 | 0.00% | 0 | 0 | 4/11/2024 | EST | ||||
| 90.00 | 84.60 | 87.45 | 59.85 | 0.00 | 0.00% | 0 | 32 | 2.12 | 1.00 | 0.00 | -0.01 | 2/16/2024 | 4/1/2024 3:59:56 PM EST |
| 95.00 | 57.00 | 59.45 | 58.80 | 0.00 | 0.00% | 0 | 0 | 6.38 | 1.00 | 0.00 | -0.02 | 4/5/2024 | 4/18/2024 4:00:05 PM EST |
| 95.00 | 91.70 | 94.50 | 96.10 | 0.00 | 0.00% | 0 | 0 | 4/11/2024 | EST | ||||
| 100.00 | 52.15 | 54.45 | 55.50 | 0.00 | 0.00% | 0 | 0 | 5.82 | 1.00 | 0.00 | -0.02 | 4/10/2024 | 4/18/2024 4:00:05 PM EST |
| 100.00 | 86.35 | 89.50 | 90.62 | 0.00 | 0.00% | 0 | 16 | 4/12/2024 | EST | ||||
| 105.00 | 46.85 | 48.75 | 70.80 | 0.00 | 0.00% | 0 | 0 | 4.80 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 4/18/2024 4:00:05 PM EST |
| 105.00 | 81.15 | 84.50 | 87.25 | 0.00 | 0.00% | 0 | 0 | 4/11/2024 | EST | ||||
| 110.00 | 41.35 | 45.50 | 65.25 | 0.00 | 0.00% | 0 | 0 | 4.56 | 1.00 | 0.00 | -0.02 | 4/1/2024 | 4/18/2024 4:00:05 PM EST |
| 110.00 | 76.65 | 79.50 | 77.83 | 0.00 | 0.00% | 0 | 801 | 4/16/2024 | EST | ||||
| 115.00 | 71.65 | 74.50 | 76.15 | +1.25 | +1.67% | 11 | 1,011 | 4/18/2024 | EST | ||||
| 115.00 | 37.50 | 39.45 | 59.62 | 0.00 | 0.00% | 0 | 0 | 4.24 | 1.00 | 0.00 | -0.02 | 4/1/2024 | 4/18/2024 4:00:05 PM EST |
| 120.00 | 31.85 | 34.25 | 35.10 | 0.00 | 0.00% | 0 | 1 | 3.59 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 120.00 | 66.15 | 69.50 | 71.15 | 0.00 | 0.00% | 0 | 14 | 4/17/2024 | EST | ||||
| 125.00 | 61.65 | 64.50 | 66.00 | +0.05 | +0.08% | 1 | 4 | 4/18/2024 | EST | ||||
| 125.00 | 27.35 | 28.95 | 30.15 | 0.00 | 0.00% | 0 | 0 | 2.88 | 1.00 | 0.00 | -0.02 | 4/11/2024 | 4/18/2024 4:00:05 PM EST |
| 129.00 | 23.10 | 24.70 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.02 | 4/18/2024 4:00:05 PM EST | |||
| 130.00 | 21.95 | 24.15 | 24.10 | +0.12 | +0.50% | 57 | 67 | 1.71 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 130.00 | 56.70 | 58.75 | 58.00 | -1.09 | -1.85% | 2 | 1,349 | 4/18/2024 | EST | ||||
| 131.00 | 20.80 | 23.75 | 22.40 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/18/2024 4:00:05 PM EST |
| 132.00 | 20.15 | 22.15 | 21.50 | -2.40 | -10.05% | 2 | 1 | 2.08 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 133.00 | 18.70 | 22.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.02 | 4/18/2024 4:00:05 PM EST | |||
| 134.00 | 17.70 | 20.10 | 23.00 | 0.00 | 0.00% | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.02 | 4/10/2024 | 4/18/2024 4:00:05 PM EST |
| 135.00 | 17.60 | 20.00 | 19.50 | 0.00 | 0.00% | 0 | 6 | 1.66 | 1.00 | 0.00 | -0.02 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 135.00 | 51.35 | 54.50 | 54.13 | 0.00 | 0.00% | 0 | 216 | 4/17/2024 | EST | ||||
| 136.00 | 16.30 | 17.70 | 19.65 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | -0.03 | 4/5/2024 | 4/18/2024 4:00:05 PM EST |
| 137.00 | 14.80 | 18.05 | 19.90 | 0.00 | 0.00% | 0 | 1 | 1.24 | 1.00 | 0.00 | -0.03 | 4/15/2024 | 4/18/2024 4:00:05 PM EST |
| 138.00 | 13.50 | 16.15 | 17.18 | 0.00 | 0.00% | 0 | 50 | 1.24 | 1.00 | 0.00 | -0.03 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 139.00 | 13.35 | 15.95 | 15.50 | 0.00 | 0.00% | 0 | 51 | 1.57 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 140.00 | 11.85 | 14.10 | 17.07 | -0.88 | -4.91% | 15 | 27 | 1.15 | 1.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 140.00 | 46.00 | 49.50 | 51.50 | +3.20 | +6.63% | 2 | 6,007 | 4/18/2024 | EST | ||||
| 141.00 | 11.15 | 13.20 | 14.60 | 0.00 | 0.00% | 0 | 4 | 1.34 | 1.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 142.00 | 9.40 | 12.20 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.03 | 4/10/2024 | 4/18/2024 4:00:05 PM EST |
| 143.00 | 9.50 | 10.20 | 13.75 | 0.00 | 0.00% | 0 | 1 | 1.37 | 1.00 | 0.00 | -0.03 | 4/11/2024 | 4/18/2024 4:00:05 PM EST |
| 144.00 | 8.50 | 10.20 | 13.00 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.98 | 0.01 | -0.13 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 145.00 | 41.70 | 44.50 | 44.50 | +0.25 | +0.57% | 2 | 403 | 4/18/2024 | EST | ||||
| 145.00 | 7.70 | 8.15 | 8.00 | -2.70 | -25.24% | 43 | 511 | 0.78 | 0.97 | 0.01 | -0.16 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 146.00 | 6.20 | 7.40 | 10.95 | +2.30 | +26.59% | 1 | 51 | 0.84 | 0.96 | 0.02 | -0.20 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 147.00 | 5.65 | 6.40 | 10.07 | +2.43 | +31.81% | 4 | 40 | 0.72 | 0.94 | 0.03 | -0.25 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 148.00 | 4.70 | 5.35 | 6.02 | -3.53 | -36.97% | 36 | 71 | 0.89 | 0.91 | 0.04 | -0.32 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 149.00 | 3.55 | 5.20 | 5.06 | -1.29 | -20.32% | 6 | 97 | 0.52 | 0.88 | 0.06 | -0.35 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 150.00 | 3.10 | 4.20 | 3.70 | -2.79 | -42.99% | 104 | 1,937 | 0.59 | 0.83 | 0.08 | -0.40 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 150.00 | 36.50 | 39.50 | 41.15 | +3.65 | +9.74% | 12 | 9,164 | 4/18/2024 | EST | ||||
| 152.50 | 1.14 | 1.84 | 1.32 | -2.73 | -67.41% | 122 | 475 | 0.31 | 0.58 | 0.16 | -0.50 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 152.50 | 34.00 | 37.00 | % | 0 | 0 | EST | |||||||
| 155.00 | 0.30 | 0.34 | 0.31 | -1.91 | -86.04% | 966 | 3,205 | 0.32 | 0.22 | 0.12 | -0.42 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 155.00 | 31.65 | 34.50 | 31.65 | -3.35 | -9.58% | 1 | 6,046 | 4/18/2024 | EST | ||||
| 157.50 | 0.05 | 0.09 | 0.08 | -0.74 | -90.25% | 874 | 2,609 | 0.35 | 0.06 | 0.04 | -0.19 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 157.50 | 28.75 | 32.00 | 31.20 | 0.00 | 0.00% | 0 | 1 | 4/8/2024 | EST | ||||
| 160.00 | 26.65 | 29.35 | 32.75 | +3.95 | +13.72% | 3 | 1,388 | 4/18/2024 | EST | ||||
| 160.00 | 0.03 | 0.05 | 0.06 | -0.27 | -81.82% | 806 | 1,615 | 0.45 | 0.01 | 0.01 | -0.04 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 162.50 | 23.75 | 27.00 | 25.35 | 0.00 | 0.00% | 0 | 25 | 4/12/2024 | EST | ||||
| 162.50 | 0.01 | 0.15 | 0.01 | -0.11 | -91.67% | 272 | 539 | 0.49 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 165.00 | 21.60 | 24.50 | 24.00 | -0.30 | -1.24% | 6 | 3,602 | 4/18/2024 | EST | ||||
| 165.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 65 | 246 | 0.62 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 167.50 | 18.40 | 22.00 | 24.00 | 0.00 | 0.00% | 0 | 15 | 4/17/2024 | EST | ||||
| 167.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 9 | 130 | 0.68 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 170.00 | 0.00 | 0.06 | 0.01 | -0.01 | -50.00% | 1 | 288 | 0.98 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 170.00 | 16.35 | 18.75 | 18.15 | -0.85 | -4.48% | 21 | 1,681 | 4/18/2024 | EST | ||||
| 172.50 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.99 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 172.50 | 13.50 | 16.25 | 18.35 | 0.00 | 0.00% | 0 | 116 | 4/17/2024 | EST | ||||
| 175.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 297 | 1.09 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 175.00 | 11.25 | 13.70 | 13.72 | -1.18 | -7.92% | 11 | 8,526 | 4/18/2024 | EST | ||||
| 177.50 | 9.05 | 12.25 | 12.12 | +0.02 | +0.17% | 2 | 2,921 | 4/18/2024 | EST | ||||
| 177.50 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 150 | 1.66 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 180.00 | 0.00 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 180.00 | 6.80 | 9.25 | 7.51 | -2.50 | -24.98% | 21 | 5,452 | 4/18/2024 | EST | ||||
| 182.50 | 4.40 | 7.35 | 7.17 | +1.20 | +20.11% | 11 | 1,137 | 4/18/2024 | EST | ||||
| 182.50 | 2.06 | 2.25 | 2.20 | 0.00 | 0.00% | 0 | 2,946 | 0.30 | 0.30 | 0.03 | -0.12 | 4/1/2024 | 4/1/2024 3:59:56 PM EST |
| 185.00 | 2.56 | 2.78 | 2.81 | -2.14 | -43.24% | 60 | 1,166 | 4/18/2024 | EST | ||||
| 185.00 | 0.00 | 1.49 | 1.62 | 0.00 | 0.00% | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:05 PM EST |
| 187.50 | 1.01 | 1.18 | 1.06 | 0.00 | 0.00% | 0 | 5,659 | 0.30 | 0.18 | 0.02 | -0.09 | 4/1/2024 | 4/1/2024 3:59:56 PM EST |
| 187.50 | 0.94 | 1.13 | 4.50 | +1.40 | +45.17% | 74 | 5,337 | 4/18/2024 | EST | ||||
| 190.00 | 0.16 | 0.38 | 0.36 | -1.13 | -75.84% | 62 | 781 | 4/18/2024 | EST | ||||
| 190.00 | 0.00 | 0.26 | 0.86 | 0.00 | 0.00% | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:05 PM EST |
| 192.50 | 0.01 | 0.25 | 0.70 | 0.00 | 0.00% | 0 | 43 | 4/16/2024 | EST | ||||
| 192.50 | 0.54 | 0.62 | 0.58 | 0.00 | 0.00% | 0 | 73 | 0.31 | 0.10 | 0.01 | -0.06 | 4/1/2024 | 4/1/2024 3:59:56 PM EST |
| 195.00 | 0.00 | 0.25 | 0.07 | -0.22 | -75.87% | 39 | 150 | 4/18/2024 | EST | ||||
| 195.00 | 0.00 | 0.26 | 0.44 | 0.00 | 0.00% | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:05 PM EST |
| 197.50 | 0.24 | 0.34 | 0.27 | 0.00 | 0.00% | 0 | 41 | 0.32 | 0.05 | 0.01 | -0.04 | 4/1/2024 | 4/1/2024 3:59:56 PM EST |
| 197.50 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 63 | 4/17/2024 | EST | ||||
| 200.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 409 | 4/16/2024 | EST | ||||
| 200.00 | 0.00 | 0.01 | 0.24 | 0.00 | 0.00% | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:05 PM EST |
| 202.50 | 0.00 | 0.32 | 0.32 | 0.00 | 0.00% | 0 | 19 | 0.40 | 0.02 | 0.00 | -0.02 | 3/28/2024 | 4/1/2024 3:59:56 PM EST |
| 202.50 | 0.02 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 12 | 4/16/2024 | EST | ||||
| 205.00 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 32 | 4/16/2024 | EST | ||||
| 205.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 33 | 0.45 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 4/1/2024 3:59:56 PM EST |
| 210.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 914 | 4/16/2024 | EST | ||||
| 210.00 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 985 | 0.35 | 0.01 | 0.00 | -0.01 | 4/1/2024 | 4/1/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 11 | 1.70 | 0.00 | 0.00 | 0.00 | 2/15/2024 | 4/1/2024 3:59:56 PM EST |
| 55.00 | 0.00 | 0.25 | % | 0 | 11 | EST | |||||||
| 60.00 | 0.00 | 0.01 | % | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 4/1/2024 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 1 | EST | |||||||
| 65.00 | 0.00 | 0.01 | % | 0 | 2 | 1.47 | 0.00 | 0.00 | -0.01 | 4/1/2024 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.25 | % | 0 | 2 | EST | |||||||
| 70.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.36 | 0.00 | 0.00 | -0.01 | 2/22/2024 | 4/1/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.09 | % | 0 | 15 | EST | |||||||
| 75.00 | 0.00 | 0.19 | % | 0 | 2 | 1.72 | 0.00 | 0.00 | -0.01 | 4/1/2024 3:59:56 PM EST | |||
| 75.00 | 0.00 | 0.25 | % | 0 | 2 | EST | |||||||
| 80.00 | 0.00 | 0.19 | 0.05 | 0.00 | 0.00% | 0 | 43 | 1.60 | 0.00 | 0.00 | -0.01 | 1/24/2024 | 4/1/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.25 | % | 0 | 43 | EST | |||||||
| 85.00 | 0.00 | 0.19 | 0.07 | 0.00 | 0.00% | 0 | 33 | 1.49 | 0.00 | 0.00 | -0.01 | 1/22/2024 | 4/1/2024 3:59:56 PM EST |
| 85.00 | 0.00 | 0.25 | % | 0 | 33 | EST | |||||||
| 90.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 813 | 1.38 | 0.00 | 0.00 | -0.01 | 3/20/2024 | 4/1/2024 3:59:56 PM EST |
| 90.00 | 0.00 | 0.13 | % | 0 | 813 | EST | |||||||
| 95.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 178 | 4/8/2024 | EST | ||||
| 95.00 | 0.00 | 0.26 | 0.26 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/18/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.83 | 0.00 | 0.00 | -0.02 | 4/3/2024 | 4/18/2024 4:00:05 PM EST |
| 100.00 | 0.00 | 0.01 | % | 0 | 465 | EST | |||||||
| 105.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 242 | 4/16/2024 | EST | ||||
| 105.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 0 | 3.76 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 4/18/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 22 | 3.35 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 443 | 4/2/2024 | EST | ||||
| 115.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,402 | 4/15/2024 | EST | ||||
| 115.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.10 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.59 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 911 | 4/15/2024 | EST | ||||
| 125.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,563 | 4/16/2024 | EST | ||||
| 125.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 14 | 1.66 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 129.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.93 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 60 | 1.27 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2,606 | 4/15/2024 | EST | ||||
| 131.00 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 132.00 | 0.00 | 0.26 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 4/18/2024 4:00:05 PM EST | |||
| 133.00 | 0.00 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 6 | 1.11 | 0.00 | 0.00 | -0.02 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 134.00 | 0.00 | 0.24 | 0.02 | 0.00 | 0.00% | 0 | 29 | 1.54 | 0.00 | 0.00 | -0.02 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 1 | 5,605 | 0.93 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,459 | 4/17/2024 | EST | ||||
| 136.00 | 0.00 | 0.26 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | -0.03 | 4/18/2024 4:00:05 PM EST | |||
| 137.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/18/2024 4:00:05 PM EST |
| 138.00 | 0.00 | 0.27 | 0.09 | 0.00 | 0.00% | 0 | 10 | 1.30 | 0.00 | 0.00 | -0.03 | 4/16/2024 | 4/18/2024 4:00:05 PM EST |
| 139.00 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 4/18/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1,952 | 4/16/2024 | EST | ||||
| 140.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 33 | 564 | 0.68 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 141.00 | 0.01 | 0.14 | 0.10 | -0.03 | -23.08% | 4 | 64 | 0.79 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 142.00 | 0.00 | 0.27 | 0.16 | 0.00 | 0.00% | 0 | 138 | 1.01 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 4/18/2024 4:00:05 PM EST |
| 143.00 | 0.00 | 0.33 | 0.06 | 0.00 | 0.00% | 0 | 50 | 0.98 | 0.00 | 0.00 | -0.03 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 144.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 23 | 114 | 0.50 | -0.02 | 0.01 | -0.13 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,739 | 4/16/2024 | EST | ||||
| 145.00 | 0.02 | 0.06 | 0.04 | -0.02 | -33.34% | 15 | 2,501 | 0.50 | -0.03 | 0.01 | -0.16 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 146.00 | 0.00 | 0.05 | 0.09 | +0.03 | +50.00% | 5 | 70 | 0.45 | -0.04 | 0.02 | -0.20 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 147.00 | 0.02 | 0.16 | 0.02 | -0.07 | -77.78% | 8 | 82 | 0.46 | -0.06 | 0.03 | -0.25 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 148.00 | 0.06 | 0.28 | 0.08 | -0.11 | -57.90% | 23 | 350 | 0.48 | -0.09 | 0.04 | -0.32 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 149.00 | 0.13 | 0.17 | 0.13 | +0.01 | +8.34% | 45 | 278 | 0.39 | -0.12 | 0.06 | -0.35 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 150.00 | 0.01 | 0.02 | 0.13 | +0.11 | +550.00% | 5 | 5,058 | 4/18/2024 | EST | ||||
| 150.00 | 0.20 | 0.26 | 0.22 | +0.05 | +29.42% | 264 | 1,308 | 0.33 | -0.17 | 0.08 | -0.40 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 152.50 | 0.60 | 0.88 | 0.82 | +0.47 | +134.29% | 340 | 1,316 | 0.30 | -0.42 | 0.16 | -0.50 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 152.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 163 | 4/17/2024 | EST | ||||
| 155.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 37 | 5,607 | 4/18/2024 | EST | ||||
| 155.00 | 2.17 | 2.40 | 2.29 | +1.41 | +160.23% | 792 | 1,680 | 0.30 | -0.78 | 0.12 | -0.42 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 157.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 582 | 4/12/2024 | EST | ||||
| 157.50 | 3.75 | 5.00 | 4.06 | +1.51 | +59.22% | 205 | 883 | 0.50 | -0.94 | 0.04 | -0.19 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 160.00 | 6.70 | 7.30 | 6.38 | +1.97 | +44.68% | 108 | 184 | 1.15 | -0.99 | 0.01 | -0.04 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 4 | 2,501 | 4/18/2024 | EST | ||||
| 162.50 | 0.01 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 402 | 4/17/2024 | EST | ||||
| 162.50 | 8.30 | 9.95 | 7.70 | +1.25 | +19.38% | 3 | 46 | 1.41 | -1.00 | 0.00 | -0.01 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 165.00 | 10.95 | 13.15 | 7.30 | -2.50 | -25.51% | 2 | 2 | 1.27 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 165.00 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 7,618 | 4/17/2024 | EST | ||||
| 167.50 | 12.70 | 15.20 | 12.15 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 4:00:05 PM EST |
| 167.50 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 1,059 | 4/16/2024 | EST | ||||
| 170.00 | 0.00 | 0.25 | 0.13 | +0.05 | +62.50% | 2 | 4,906 | 4/18/2024 | EST | ||||
| 170.00 | 16.00 | 17.40 | 14.70 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 4:00:05 PM EST |
| 172.50 | 19.20 | 21.30 | 16.02 | -1.23 | -7.13% | 4 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 172.50 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 583 | 4/16/2024 | EST | ||||
| 175.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 571 | 4/17/2024 | EST | ||||
| 175.00 | 21.50 | 22.45 | 18.52 | -1.13 | -5.76% | 4 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 4:00:05 PM EST |
| 177.50 | 23.35 | 25.25 | 5.55 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 4:00:05 PM EST |
| 177.50 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1,159 | 4/17/2024 | EST | ||||
| 180.00 | 0.00 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 337 | 4/15/2024 | EST | ||||
| 180.00 | 26.00 | 27.55 | 23.70 | 0.00 | 0.00% | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 4:00:05 PM EST |
| 182.50 | 8.75 | 9.65 | 7.40 | 0.00 | 0.00% | 0 | 69 | 0.30 | -0.70 | 0.03 | -0.12 | 3/27/2024 | 4/1/2024 3:59:56 PM EST |
| 182.50 | 0.00 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 70 | 4/17/2024 | EST | ||||
| 185.00 | 0.31 | 0.52 | 0.25 | -1.10 | -81.49% | 1 | 99 | 4/18/2024 | EST | ||||
| 185.00 | 30.70 | 32.35 | 10.90 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 4:00:05 PM EST |
| 187.50 | 12.65 | 13.40 | 12.55 | 0.00 | 0.00% | 0 | 41 | 0.30 | -0.82 | 0.02 | -0.09 | 3/28/2024 | 4/1/2024 3:59:56 PM EST |
| 187.50 | 1.14 | 1.36 | 2.93 | 0.00 | 0.00% | 0 | 41 | 4/16/2024 | EST | ||||
| 190.00 | 2.88 | 3.15 | 3.00 | 0.00 | 0.00% | 0 | 43 | 4/11/2024 | EST | ||||
| 190.00 | 35.70 | 38.35 | 17.27 | 0.00 | 0.00% | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/18/2024 4:00:05 PM EST |
| 192.50 | 16.30 | 17.75 | % | 0 | 0 | 0.24 | -0.90 | 0.01 | -0.06 | 4/1/2024 3:59:56 PM EST | |||
| 192.50 | 3.85 | 6.50 | 3.50 | 0.00 | 0.00% | 0 | 47 | 4/11/2024 | EST | ||||
| 195.00 | 6.25 | 9.00 | 5.10 | 0.00 | 0.00% | 0 | 30 | 4/15/2024 | EST | ||||
| 195.00 | 40.70 | 43.00 | 36.80 | 0.00 | 0.00% | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/18/2024 4:00:05 PM EST |
| 197.50 | 21.70 | 24.20 | % | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.04 | 4/1/2024 3:59:56 PM EST | |||
| 197.50 | 8.00 | 11.60 | % | 0 | 0 | EST | |||||||
| 200.00 | 45.80 | 48.05 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/18/2024 4:00:05 PM EST | |||
| 200.00 | 10.50 | 13.85 | 8.45 | 0.00 | 0.00% | 0 | 0 | 4/15/2024 | EST | ||||
| 202.50 | 25.85 | 28.95 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 4/1/2024 3:59:56 PM EST | |||
| 202.50 | 13.00 | 15.80 | % | 0 | 0 | EST | |||||||
| 205.00 | 27.95 | 30.50 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 4/1/2024 3:59:56 PM EST | |||
| 205.00 | 15.50 | 18.25 | % | 0 | 0 | EST | |||||||
| 210.00 | 33.60 | 36.20 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 4/1/2024 3:59:56 PM EST | |||
| 210.00 | 20.50 | 23.90 | % | 0 | 0 | EST |