Options Chain for GE AEROSPACE COM NEW (GE) - $161.82 as of 5/1/2024 3:36:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 83.85 | 86.80 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 80.00 | 79.45 | 81.60 | % | 0 | 0 | 6.48 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 85.00 | 74.10 | 76.80 | % | 0 | 0 | 6.15 | 1.00 | 0.00 | -0.03 | 5/1/2024 4:00:03 PM EST | |||
| 90.00 | 68.95 | 71.75 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 95.00 | 63.70 | 66.85 | % | 0 | 0 | 5.27 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 100.00 | 58.65 | 61.65 | 54.31 | 0.00 | 0.00% | 0 | 10 | 4.71 | 1.00 | 0.00 | -0.04 | 4/12/2024 | 5/1/2024 4:00:03 PM EST |
| 100.00 | 96.90 | 100.00 | % | 0 | 0 | EST | |||||||
| 105.00 | 53.65 | 56.80 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 105.00 | 92.00 | 95.00 | % | 0 | 0 | EST | |||||||
| 110.00 | 49.00 | 51.60 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 110.00 | 87.00 | 90.00 | % | 0 | 0 | EST | |||||||
| 115.00 | 43.60 | 46.70 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 115.00 | 82.00 | 85.00 | % | 0 | 0 | EST | |||||||
| 117.00 | 41.55 | 44.80 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 118.00 | 40.50 | 43.80 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 119.00 | 39.85 | 42.90 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 120.00 | 39.35 | 41.70 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 120.00 | 76.90 | 80.00 | % | 0 | 0 | EST | |||||||
| 121.00 | 37.45 | 40.00 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 122.00 | 37.45 | 38.55 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 123.00 | 35.65 | 38.60 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 124.00 | 34.80 | 36.90 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 125.00 | 34.15 | 35.80 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 125.00 | 72.05 | 75.00 | % | 0 | 0 | EST | |||||||
| 126.00 | 32.75 | 34.60 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 127.00 | 31.85 | 34.05 | 33.31 | -1.32 | -3.82% | 1 | 1 | 2.49 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 128.00 | 31.05 | 32.55 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 129.00 | 30.00 | 32.70 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 130.00 | 67.05 | 70.00 | % | 0 | 0 | EST | |||||||
| 130.00 | 28.75 | 30.60 | 33.15 | 0.00 | 0.00% | 0 | 7 | 2.06 | 1.00 | 0.00 | -0.05 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 131.00 | 27.65 | 29.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 132.00 | 27.25 | 28.50 | 18.95 | 0.00 | 0.00% | 0 | 5 | 1.78 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 133.00 | 25.70 | 27.45 | 17.05 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 134.00 | 25.20 | 26.60 | 17.10 | 0.00 | 0.00% | 0 | 3 | 1.79 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 135.00 | 62.05 | 65.00 | % | 0 | 0 | EST | |||||||
| 135.00 | 23.90 | 26.40 | 24.85 | -3.35 | -11.88% | 2 | 86 | 1.81 | 1.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 136.00 | 22.90 | 25.85 | 14.25 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | -0.05 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 137.00 | 21.95 | 24.25 | 28.00 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | -0.06 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 138.00 | 20.90 | 23.90 | 21.30 | 0.00 | 0.00% | 0 | 1 | 1.63 | 1.00 | 0.00 | -0.06 | 4/24/2024 | 5/1/2024 4:00:03 PM EST |
| 139.00 | 19.50 | 23.00 | 12.70 | 0.00 | 0.00% | 0 | 3 | 1.45 | 1.00 | 0.00 | -0.06 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 140.00 | 18.60 | 21.00 | 23.10 | 0.00 | 0.00% | 0 | 31 | 1.06 | 1.00 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 140.00 | 57.05 | 60.00 | 48.95 | 0.00 | 0.00% | 0 | 42 | 4/12/2024 | EST | ||||
| 141.00 | 18.25 | 20.85 | 22.15 | 0.00 | 0.00% | 0 | 77 | 1.64 | 1.00 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 142.00 | 16.50 | 20.00 | 21.30 | 0.00 | 0.00% | 0 | 5 | 0.97 | 1.00 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 143.00 | 15.65 | 19.00 | 19.85 | 0.00 | 0.00% | 0 | 5 | 1.40 | 1.00 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 144.00 | 14.65 | 16.20 | 18.05 | 0.00 | 0.00% | 0 | 49 | 1.28 | 1.00 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 145.00 | 13.60 | 17.00 | 14.75 | -3.40 | -18.74% | 5 | 201 | 1.20 | 1.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 145.00 | 51.90 | 55.00 | % | 0 | 0 | EST | |||||||
| 146.00 | 12.65 | 15.80 | 17.25 | 0.00 | 0.00% | 0 | 13 | 0.85 | 1.00 | 0.00 | -0.07 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 147.00 | 11.55 | 14.75 | 15.05 | 0.00 | 0.00% | 0 | 57 | 0.69 | 1.00 | 0.00 | -0.07 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 148.00 | 10.65 | 13.10 | 14.80 | 0.00 | 0.00% | 0 | 49 | 0.94 | 1.00 | 0.00 | -0.08 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 149.00 | 9.95 | 12.15 | 10.50 | -4.28 | -28.96% | 4 | 43 | 0.95 | 0.99 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 150.00 | 8.95 | 11.10 | 10.50 | -1.95 | -15.67% | 21 | 1,300 | 0.59 | 0.98 | 0.01 | -0.11 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 150.00 | 47.00 | 50.00 | 37.43 | 0.00 | 0.00% | 0 | 3 | 4/16/2024 | EST | ||||
| 152.50 | 44.50 | 47.50 | 37.90 | 0.00 | 0.00% | 0 | 0 | 4/18/2024 | EST | ||||
| 152.50 | 6.15 | 7.70 | 11.50 | 0.00 | 0.00% | 0 | 129 | 0.52 | 0.94 | 0.02 | -0.20 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 155.00 | 4.95 | 5.35 | 6.60 | -0.65 | -8.97% | 8 | 677 | 0.36 | 0.87 | 0.05 | -0.30 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 155.00 | 42.05 | 45.00 | 27.45 | 0.00 | 0.00% | 0 | 1 | 4/19/2024 | EST | ||||
| 157.50 | 39.50 | 42.50 | 33.82 | 0.00 | 0.00% | 0 | 5 | 4/17/2024 | EST | ||||
| 157.50 | 2.76 | 3.15 | 3.07 | -2.03 | -39.81% | 61 | 740 | 0.34 | 0.72 | 0.08 | -0.42 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 160.00 | 37.30 | 40.00 | 44.60 | 0.00 | 0.00% | 0 | 15 | 4/29/2024 | EST | ||||
| 160.00 | 1.44 | 1.57 | 1.51 | -1.64 | -52.07% | 458 | 1,926 | 0.33 | 0.50 | 0.09 | -0.47 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 162.50 | 34.00 | 37.50 | 35.00 | -3.70 | -9.57% | 1 | 8 | 5/1/2024 | EST | ||||
| 162.50 | 0.62 | 0.65 | 0.63 | -1.09 | -63.38% | 1,015 | 869 | 0.34 | 0.29 | 0.08 | -0.41 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 165.00 | 32.30 | 35.00 | 32.60 | 0.00 | 0.00% | 0 | 72 | 4/25/2024 | EST | ||||
| 165.00 | 0.22 | 0.33 | 0.25 | -0.55 | -68.75% | 1,377 | 3,285 | 0.37 | 0.16 | 0.05 | -0.31 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 167.50 | 29.00 | 32.50 | 27.71 | 0.00 | 0.00% | 0 | 10 | 4/23/2024 | EST | ||||
| 167.50 | 0.12 | 0.14 | 0.12 | -0.24 | -66.67% | 254 | 687 | 0.41 | 0.08 | 0.03 | -0.19 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 170.00 | 0.06 | 0.07 | 0.06 | -0.09 | -60.00% | 112 | 716 | 0.44 | 0.04 | 0.01 | -0.11 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 170.00 | 26.50 | 30.00 | 30.68 | 0.00 | 0.00% | 0 | 21 | 4/26/2024 | EST | ||||
| 172.50 | 23.50 | 27.50 | 24.50 | 0.00 | 0.00% | 0 | 10 | 4/23/2024 | EST | ||||
| 172.50 | 0.00 | 0.05 | 0.01 | -0.07 | -87.50% | 57 | 220 | 0.48 | 0.01 | 0.01 | -0.05 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 175.00 | 22.40 | 25.00 | 31.00 | 0.00 | 0.00% | 0 | 191 | 4/29/2024 | EST | ||||
| 175.00 | 0.00 | 0.04 | 0.03 | -0.01 | -25.00% | 47 | 1,225 | 0.52 | 0.01 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 177.50 | 19.00 | 22.50 | 23.02 | 0.00 | 0.00% | 0 | 86 | 4/30/2024 | EST | ||||
| 177.50 | 0.00 | 1.27 | 0.05 | 0.00 | 0.00% | 0 | 621 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 0.20 | 0.01 | -0.03 | -75.00% | 1 | 578 | 0.93 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 180.00 | 16.50 | 20.00 | 14.50 | 0.00 | 0.00% | 0 | 29 | 4/10/2024 | EST | ||||
| 182.50 | 14.30 | 17.50 | 20.71 | 0.00 | 0.00% | 0 | 3 | 4/29/2024 | EST | ||||
| 182.50 | 0.00 | 1.26 | 3.82 | 0.00 | 0.00% | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 4:00:03 PM EST |
| 185.00 | 11.70 | 15.00 | 20.15 | 0.00 | 0.00% | 0 | 30 | 4/30/2024 | EST | ||||
| 185.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 201 | 0.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 187.50 | 9.10 | 13.00 | 16.08 | 0.00 | 0.00% | 0 | 12 | 4/29/2024 | EST | ||||
| 187.50 | 0.00 | 1.26 | 2.49 | 0.00 | 0.00% | 0 | 22 | 1.78 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 4:00:03 PM EST |
| 190.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 15 | 1.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 190.00 | 7.50 | 10.50 | 10.17 | +6.97 | +217.82% | 34 | 98 | 5/1/2024 | EST | ||||
| 192.50 | 5.40 | 5.70 | 11.45 | 0.00 | 0.00% | 0 | 5 | 4/29/2024 | EST | ||||
| 195.00 | 3.40 | 3.65 | 4.30 | 0.00 | 0.00% | 0 | 41 | 4/24/2024 | EST | ||||
| 195.00 | 0.00 | 1.26 | 0.02 | 0.00 | 0.00% | 0 | 20 | 2.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 197.50 | 1.87 | 2.02 | 1.80 | 0.00 | 0.00% | 0 | 635 | 4/5/2024 | EST | ||||
| 200.00 | 0.85 | 0.99 | 3.00 | 0.00 | 0.00% | 0 | 6 | 4/23/2024 | EST | ||||
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 82 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 205.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 5 | 2.81 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/1/2024 4:00:03 PM EST |
| 205.00 | 0.04 | 0.25 | 2.76 | 0.00 | 0.00% | 0 | 112 | 4/30/2024 | EST | ||||
| 210.00 | 0.00 | 2.13 | 0.67 | 0.00 | 0.00% | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 5/1/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 0.25 | 0.94 | 0.00 | 0.00% | 0 | 4 | 4/9/2024 | EST | ||||
| 215.00 | 0.00 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 3 | 4/23/2024 | EST | ||||
| 215.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 4 | 3.17 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/1/2024 4:00:03 PM EST |
| 220.00 | 0.01 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 12 | 4/24/2024 | EST | ||||
| 220.00 | 0.00 | 2.13 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 5/1/2024 4:00:03 PM EST |
| 225.00 | 0.00 | 2.13 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 225.00 | 0.00 | 0.25 | 0.36 | 0.00 | 0.00% | 0 | 30 | 4/11/2024 | EST | ||||
| 230.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 230.00 | 0.00 | 2.13 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM 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 | -0.03 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.02 | 0.03 | % | 3 | 0 | 0.00 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 4:00:03 PM EST | |
| 85.00 | 0.00 | 2.13 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | -0.03 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 90.00 | 0.00 | 0.09 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.94 | % | 0 | 0 | 5.22 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.26 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 105.00 | 0.00 | 1.26 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 110.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 110.00 | 0.00 | 1.26 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | -0.04 | 5/1/2024 4:00:03 PM EST | |||
| 115.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 115.00 | 0.00 | 1.26 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 117.00 | 0.00 | 1.26 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 118.00 | 0.00 | 1.26 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 119.00 | 0.00 | 1.26 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 120.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 120.00 | 0.00 | 1.26 | 0.24 | 0.00 | 0.00% | 0 | 2 | 2.91 | 0.00 | 0.00 | -0.05 | 4/16/2024 | 5/1/2024 4:00:03 PM EST |
| 121.00 | 0.00 | 1.26 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 122.00 | 0.00 | 1.26 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 123.00 | 0.00 | 1.26 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 124.00 | 0.00 | 1.26 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 125.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 125.00 | 0.00 | 1.26 | 0.32 | 0.00 | 0.00% | 0 | 4 | 2.58 | 0.00 | 0.00 | -0.05 | 4/16/2024 | 5/1/2024 4:00:03 PM EST |
| 126.00 | 0.00 | 1.26 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 127.00 | 0.00 | 1.26 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 128.00 | 0.00 | 1.26 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 129.00 | 0.00 | 1.26 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.05 | 5/1/2024 4:00:03 PM EST | |||
| 130.00 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 130.00 | 0.01 | 0.92 | 0.02 | 0.00 | 0.00% | 0 | 64 | 1.55 | 0.00 | 0.00 | -0.05 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 131.00 | 0.00 | 0.53 | 0.31 | 0.00 | 0.00% | 0 | 9 | 2.00 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 132.00 | 0.00 | 0.57 | 0.34 | 0.00 | 0.00% | 0 | 2 | 1.96 | 0.00 | 0.00 | -0.05 | 4/22/2024 | 5/1/2024 4:00:03 PM EST |
| 133.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 37 | 0.92 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 134.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 611 | 0.89 | 0.00 | 0.00 | -0.05 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | -0.12 | -92.31% | 2 | 118 | 0.85 | 0.00 | 0.00 | -0.05 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 135.00 | 0.00 | 0.25 | % | 0 | 21 | EST | |||||||
| 136.00 | 0.00 | 0.62 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.74 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 137.00 | 0.00 | 0.38 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.56 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 138.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 4 | 1.76 | 0.00 | 0.00 | -0.06 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 139.00 | 0.00 | 1.27 | 0.07 | 0.00 | 0.00% | 0 | 36 | 1.71 | 0.00 | 0.00 | -0.06 | 4/23/2024 | 5/1/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 7 | 1,253 | 0.89 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 140.00 | 0.00 | 0.25 | % | 0 | 12 | EST | |||||||
| 141.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 25 | 1.58 | 0.00 | 0.00 | -0.06 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 142.00 | 0.00 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 191 | 1.10 | 0.00 | 0.00 | -0.06 | 4/29/2024 | 5/1/2024 4:00:03 PM EST |
| 143.00 | 0.00 | 1.27 | 0.22 | 0.00 | 0.00% | 0 | 135 | 1.46 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 5/1/2024 4:00:03 PM EST |
| 144.00 | 0.00 | 0.22 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.88 | 0.00 | 0.00 | -0.06 | 4/26/2024 | 5/1/2024 4:00:03 PM EST |
| 145.00 | 0.00 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 25 | 4/4/2024 | EST | ||||
| 145.00 | 0.01 | 0.33 | 0.04 | 0.00 | 0.00% | 3 | 279 | 0.71 | 0.00 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 146.00 | 0.01 | 0.03 | 0.01 | -0.06 | -85.72% | 2 | 33 | 0.52 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 147.00 | 0.02 | 0.04 | 0.05 | +0.01 | +25.00% | 3 | 237 | 0.52 | 0.00 | 0.00 | -0.07 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 148.00 | 0.02 | 0.20 | 0.02 | -0.03 | -60.00% | 8 | 92 | 0.57 | 0.00 | 0.00 | -0.08 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 149.00 | 0.02 | 0.57 | 0.06 | +0.02 | +50.00% | 6 | 232 | 0.62 | -0.01 | 0.00 | -0.09 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 150.00 | 0.00 | 0.25 | % | 0 | 26 | EST | |||||||
| 150.00 | 0.04 | 0.12 | 0.11 | +0.06 | +120.00% | 151 | 2,805 | 0.52 | -0.02 | 0.01 | -0.11 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 152.50 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 6 | 4/3/2024 | EST | ||||
| 152.50 | 0.05 | 0.06 | 0.06 | -0.07 | -53.85% | 196 | 313 | 0.35 | -0.06 | 0.02 | -0.20 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 155.00 | 0.21 | 0.24 | 0.24 | -0.04 | -14.29% | 445 | 1,070 | 0.35 | -0.13 | 0.05 | -0.30 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 155.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 36 | 4/19/2024 | EST | ||||
| 157.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 8 | 4/23/2024 | EST | ||||
| 157.50 | 0.63 | 0.90 | 0.67 | +0.12 | +21.82% | 583 | 365 | 0.34 | -0.28 | 0.08 | -0.42 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 160.00 | 1.67 | 1.71 | 1.61 | +0.46 | +40.00% | 332 | 973 | 0.34 | -0.50 | 0.09 | -0.47 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 160.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 17 | 4/29/2024 | EST | ||||
| 162.50 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 5 | 4/24/2024 | EST | ||||
| 162.50 | 3.20 | 3.40 | 2.83 | +0.46 | +19.41% | 226 | 602 | 0.35 | -0.71 | 0.08 | -0.41 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 165.00 | 5.30 | 5.90 | 5.35 | +1.55 | +40.79% | 211 | 801 | 0.34 | -0.84 | 0.05 | -0.31 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 165.00 | 0.00 | 0.25 | 0.76 | 0.00 | 0.00% | 0 | 27 | 4/19/2024 | EST | ||||
| 167.50 | 0.00 | 0.25 | 0.78 | 0.00 | 0.00% | 0 | 25 | 4/22/2024 | EST | ||||
| 167.50 | 7.65 | 7.90 | 7.75 | +1.95 | +33.63% | 134 | 724 | 0.53 | -0.92 | 0.03 | -0.19 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 19 | 4/23/2024 | EST | ||||
| 170.00 | 9.05 | 11.60 | 8.00 | +3.20 | +66.67% | 2 | 14 | 0.87 | -0.96 | 0.01 | -0.11 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 172.50 | 11.60 | 13.50 | 13.00 | +2.60 | +25.00% | 8 | 16 | 0.85 | -0.99 | 0.01 | -0.05 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 172.50 | 0.00 | 0.25 | 1.45 | 0.00 | 0.00% | 0 | 205 | 4/12/2024 | EST | ||||
| 175.00 | 0.00 | 0.25 | 1.30 | 0.00 | 0.00% | 0 | 106 | 4/18/2024 | EST | ||||
| 175.00 | 13.00 | 15.85 | 15.50 | +3.08 | +24.80% | 8 | 2 | 0.79 | -0.99 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 4:00:03 PM EST |
| 177.50 | 17.40 | 18.90 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 177.50 | 0.00 | 0.25 | 6.69 | 0.00 | 0.00% | 0 | 4 | 4/2/2024 | EST | ||||
| 180.00 | 19.25 | 22.00 | 14.20 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 57 | 4/30/2024 | EST | ||||
| 182.50 | 21.25 | 23.95 | 12.15 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 5/1/2024 4:00:03 PM EST |
| 182.50 | 0.00 | 0.25 | % | 0 | 1 | EST | |||||||
| 185.00 | 24.60 | 25.65 | 30.80 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 5/1/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 0.25 | 4.90 | 0.00 | 0.00% | 0 | 27 | 4/19/2024 | EST | ||||
| 187.50 | 0.00 | 0.25 | 5.35 | 0.00 | 0.00% | 0 | 6 | 4/12/2024 | EST | ||||
| 187.50 | 26.85 | 29.15 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 190.00 | 29.10 | 31.25 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 190.00 | 0.05 | 0.25 | 0.06 | -1.56 | -96.30% | 14 | 50 | 5/1/2024 | EST | ||||
| 192.50 | 0.27 | 0.41 | % | 0 | 0 | EST | |||||||
| 195.00 | 34.45 | 36.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 195.00 | 0.76 | 0.90 | 0.85 | +0.47 | +123.69% | 1 | 6 | 5/1/2024 | EST | ||||
| 197.50 | 1.67 | 1.81 | 0.65 | 0.00 | 0.00% | 0 | 12 | 4/29/2024 | EST | ||||
| 200.00 | 39.75 | 41.20 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 200.00 | 3.10 | 3.30 | 2.93 | +2.45 | +510.42% | 6 | 14 | 5/1/2024 | EST | ||||
| 205.00 | 43.65 | 46.45 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 205.00 | 5.00 | 8.00 | 4.89 | 0.00 | 0.00% | 0 | 0 | 4/30/2024 | EST | ||||
| 210.00 | 48.80 | 51.40 | 55.90 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 5/1/2024 4:00:03 PM EST |
| 210.00 | 10.00 | 13.30 | % | 0 | 0 | EST | |||||||
| 215.00 | 53.45 | 56.45 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 215.00 | 15.00 | 18.50 | % | 0 | 0 | EST | |||||||
| 220.00 | 58.25 | 61.60 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 220.00 | 20.00 | 23.00 | % | 0 | 0 | EST | |||||||
| 225.00 | 63.30 | 66.30 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST | |||
| 225.00 | 25.00 | 28.00 | % | 0 | 0 | EST | |||||||
| 230.00 | 30.00 | 33.00 | % | 0 | 0 | EST | |||||||
| 230.00 | 68.60 | 71.50 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/1/2024 4:00:03 PM EST |