Options Chain for GE VERNOVA INC COM (GEV) - $342.77 as of 11/20/2024 8:12:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 171.20 | 173.80 | 150.20 | 0.00 | 0.00% | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 175.00 | 166.30 | 168.90 | 158.30 | 0.00 | 0.00% | 0 | 11 | 5.32 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 161.20 | 164.50 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 185.00 | 156.20 | 159.30 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 190.00 | 151.30 | 153.90 | 143.20 | 0.00 | 0.00% | 0 | 6 | 4.79 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 146.30 | 149.40 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 200.00 | 141.30 | 143.70 | 125.75 | 0.00 | 0.00% | 0 | 12 | 4.27 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 205.00 | 136.20 | 139.50 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 210.00 | 131.40 | 133.70 | 125.04 | 0.00 | 0.00% | 0 | 30 | 3.93 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 215.00 | 126.20 | 129.40 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 220.00 | 121.30 | 123.70 | 114.61 | 0.00 | 0.00% | 0 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 225.00 | 116.30 | 119.20 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 230.00 | 111.20 | 114.30 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 235.00 | 106.30 | 109.40 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 240.00 | 101.30 | 103.70 | 93.40 | 0.00 | 0.00% | 0 | 7 | 3.11 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 245.00 | 96.30 | 99.00 | 80.57 | 0.00 | 0.00% | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 91.40 | 94.00 | 70.90 | 0.00 | 0.00% | 0 | 10 | 2.81 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 255.00 | 86.30 | 89.00 | 26.67 | 0.00 | 0.00% | 0 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 81.30 | 84.00 | 73.40 | 0.00 | 0.00% | 0 | 4 | 2.52 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 265.00 | 76.30 | 79.00 | 67.00 | 0.00 | 0.00% | 0 | 8 | 2.38 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 71.40 | 73.70 | 68.98 | 0.00 | 0.00% | 0 | 26 | 2.14 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 275.00 | 66.30 | 69.00 | 51.40 | 0.00 | 0.00% | 0 | 7 | 2.10 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 277.50 | 63.80 | 66.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 280.00 | 61.50 | 63.70 | 62.75 | +7.87 | +14.34% | 10 | 44 | 1.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 282.50 | 58.90 | 61.20 | 52.17 | 0.00 | 0.00% | 0 | 11 | 1.81 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 285.00 | 56.30 | 58.80 | 47.70 | 0.00 | 0.00% | 0 | 13 | 1.82 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 287.50 | 53.90 | 56.30 | 44.02 | 0.00 | 0.00% | 0 | 27 | 1.73 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 51.30 | 54.10 | 49.50 | 0.00 | 0.00% | 0 | 23 | 1.52 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 292.50 | 48.80 | 51.30 | 43.93 | 0.00 | 0.00% | 0 | 5 | 1.65 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 46.40 | 48.80 | 38.41 | 0.00 | 0.00% | 0 | 7 | 1.58 | 1.00 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 297.50 | 43.80 | 46.30 | 35.40 | 0.00 | 0.00% | 0 | 6 | 1.44 | 0.99 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 41.50 | 43.80 | 37.50 | 0.00 | 0.00% | 0 | 27 | 1.37 | 0.99 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 302.50 | 38.90 | 41.50 | 24.00 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.99 | 0.00 | -0.11 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 305.00 | 36.60 | 38.80 | 38.98 | +17.43 | +80.89% | 1 | 19 | 1.24 | 0.98 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 307.50 | 34.10 | 36.40 | 24.00 | 0.00 | 0.00% | 0 | 30 | 1.20 | 0.97 | 0.00 | -0.21 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 31.60 | 33.90 | 31.48 | +0.78 | +2.55% | 1 | 29 | 1.13 | 0.96 | 0.00 | -0.29 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 312.50 | 29.00 | 31.60 | 25.63 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.95 | 0.01 | -0.39 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 315.00 | 27.00 | 29.90 | 27.50 | +11.77 | +74.83% | 4 | 11 | 1.02 | 0.94 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 317.50 | 24.20 | 26.60 | 14.40 | 0.00 | 0.00% | 0 | 15 | 1.02 | 0.92 | 0.01 | -0.76 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 21.90 | 24.10 | 11.98 | 0.00 | 0.00% | 0 | 52 | 0.90 | 0.90 | 0.01 | -0.99 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 322.50 | 20.10 | 22.00 | 20.40 | +2.90 | +16.58% | 4 | 18 | 0.62 | 0.87 | 0.01 | -1.14 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 325.00 | 18.10 | 20.50 | 18.60 | +2.30 | +14.11% | 8 | 65 | 0.64 | 0.84 | 0.01 | -1.27 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 327.50 | 15.90 | 18.50 | 19.30 | +5.10 | +35.92% | 2 | 38 | 0.73 | 0.81 | 0.02 | -1.40 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 13.70 | 15.20 | 13.80 | +1.45 | +11.75% | 3 | 59 | 0.61 | 0.77 | 0.02 | -1.52 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 332.50 | 12.20 | 13.10 | 12.40 | +1.60 | +14.82% | 41 | 95 | 0.64 | 0.73 | 0.02 | -1.62 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 335.00 | 10.50 | 12.20 | 10.69 | +1.56 | +17.09% | 12 | 174 | 0.69 | 0.68 | 0.02 | -1.70 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 337.50 | 9.40 | 10.50 | 9.30 | +1.89 | +25.51% | 4 | 171 | 0.70 | 0.63 | 0.02 | -1.74 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 340.00 | 7.50 | 9.00 | 7.50 | +1.35 | +21.96% | 154 | 350 | 0.66 | 0.57 | 0.02 | -1.77 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 342.50 | 6.40 | 8.60 | 6.90 | +1.25 | +22.13% | 182 | 133 | 0.65 | 0.51 | 0.02 | -1.75 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 345.00 | 5.00 | 5.70 | 4.90 | +0.78 | +18.94% | 279 | 159 | 0.64 | 0.45 | 0.02 | -1.70 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 347.50 | 3.80 | 4.90 | 3.00 | -0.10 | -3.23% | 7 | 53 | 0.64 | 0.39 | 0.02 | -1.61 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 350.00 | 2.95 | 3.60 | 3.50 | +1.07 | +44.04% | 107 | 281 | 0.62 | 0.33 | 0.02 | -1.48 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 352.50 | 1.60 | 2.70 | 1.70 | -0.40 | -19.05% | 17 | 187 | 0.57 | 0.27 | 0.02 | -1.33 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 355.00 | 1.65 | 2.00 | 1.81 | +0.46 | +34.08% | 18 | 530 | 0.59 | 0.22 | 0.02 | -1.15 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 357.50 | 1.10 | 2.50 | 0.72 | -0.53 | -42.40% | 11 | 52 | 0.58 | 0.17 | 0.02 | -0.98 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 0.80 | 1.30 | 0.55 | -0.24 | -30.38% | 44 | 127 | 0.58 | 0.13 | 0.01 | -0.81 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 362.50 | 0.55 | 0.80 | 0.50 | -0.05 | -9.10% | 5 | 16 | 0.58 | 0.10 | 0.01 | -0.65 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 365.00 | 0.35 | 0.60 | 0.45 | +0.05 | +12.50% | 9 | 28 | 0.58 | 0.07 | 0.01 | -0.46 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 367.50 | 0.25 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.05 | 0.01 | -0.32 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 370.00 | 0.05 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.57 | 0.04 | 0.01 | -0.22 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 372.50 | 0.05 | 0.15 | 0.12 | -0.01 | -7.70% | 20 | 66 | 0.54 | 0.03 | 0.00 | -0.17 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 375.00 | 0.05 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.67 | 0.02 | 0.00 | -0.10 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 377.50 | 0.00 | 1.40 | 0.36 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.01 | 0.00 | -0.07 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 380.00 | 0.00 | 1.30 | 0.05 | -0.15 | -75.00% | 2 | 44 | 0.60 | 0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 382.50 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.01 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 385.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.00 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 387.50 | 0.00 | 1.00 | 0.18 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 390.00 | 0.00 | 1.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 392.50 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 395.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 397.50 | 0.00 | 0.15 | 0.02 | -0.28 | -93.34% | 1 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 400.00 | 0.00 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 402.50 | 0.00 | 1.15 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 405.00 | 0.00 | 1.20 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 407.50 | 0.00 | 1.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 410.00 | 0.00 | 1.15 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 420.00 | 0.00 | 1.35 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 430.00 | 0.00 | 1.35 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 440.00 | 0.00 | 1.15 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 450.00 | 0.00 | 1.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 460.00 | 0.00 | 0.95 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 470.00 | 0.00 | 1.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 480.00 | 0.00 | 1.35 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 490.00 | 0.00 | 1.20 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 500.00 | 0.00 | 1.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 510.00 | 0.00 | 1.15 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.73 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:03 PM EST |
| 190.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 1.30 | 0.43 | 0.00 | 0.00% | 0 | 14 | 4.33 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 200.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 205.00 | 0.00 | 1.30 | 1.08 | 0.00 | 0.00% | 0 | 12 | 3.99 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:03 PM EST |
| 210.00 | 0.00 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 3 | 3.83 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 4:00:03 PM EST |
| 215.00 | 0.00 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 25 | 3.67 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:03 PM EST |
| 220.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 14 | 3.52 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 225.00 | 0.00 | 1.30 | 0.17 | 0.00 | 0.00% | 0 | 14 | 3.37 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 230.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 22 | 3.03 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 235.00 | 0.00 | 0.95 | 0.29 | 0.00 | 0.00% | 0 | 15 | 2.89 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:03 PM EST |
| 240.00 | 0.00 | 0.95 | 0.45 | 0.00 | 0.00% | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 245.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 13 | 2.78 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 250.00 | 0.00 | 1.30 | 0.42 | 0.00 | 0.00% | 0 | 29 | 2.64 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 255.00 | 0.00 | 1.30 | 0.37 | 0.00 | 0.00% | 0 | 16 | 2.50 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 260.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 1,005 | 2.37 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 265.00 | 0.00 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 15 | 2.23 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 270.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 238 | 1.97 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 275.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 22 | 1.18 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 277.50 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 280.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.72 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 282.50 | 0.00 | 1.00 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 285.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 287.50 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 17 | 1.53 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 290.00 | 0.00 | 0.95 | 0.37 | 0.00 | 0.00% | 0 | 57 | 1.47 | 0.00 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 292.50 | 0.00 | 0.95 | 1.75 | 0.00 | 0.00% | 0 | 20 | 1.41 | 0.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 295.00 | 0.00 | 1.35 | 0.47 | 0.00 | 0.00% | 0 | 41 | 1.47 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 297.50 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 31 | 1.10 | -0.01 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 300.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 10 | 199 | 0.97 | -0.01 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 302.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 30 | 0.79 | -0.01 | 0.00 | -0.11 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 305.00 | 0.00 | 0.30 | 0.10 | -0.10 | -50.00% | 2 | 77 | 0.87 | -0.02 | 0.00 | -0.13 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 307.50 | 0.05 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 194 | 0.79 | -0.03 | 0.00 | -0.21 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 310.00 | 0.05 | 0.85 | 0.22 | 0.00 | 0.00% | 0 | 204 | 0.77 | -0.04 | 0.00 | -0.29 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 312.50 | 0.10 | 0.85 | 0.25 | -0.06 | -19.36% | 2 | 166 | 0.75 | -0.05 | 0.01 | -0.39 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 315.00 | 0.10 | 0.50 | 0.18 | -0.20 | -52.64% | 38 | 229 | 0.65 | -0.06 | 0.01 | -0.57 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 317.50 | 0.05 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 59 | 0.61 | -0.08 | 0.01 | -0.76 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 320.00 | 0.25 | 0.55 | 0.42 | -0.34 | -44.74% | 74 | 121 | 0.60 | -0.10 | 0.01 | -0.99 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 322.50 | 0.45 | 0.75 | 0.44 | -0.57 | -56.44% | 12 | 141 | 0.59 | -0.13 | 0.01 | -1.14 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 325.00 | 0.70 | 1.05 | 0.90 | -0.47 | -34.31% | 40 | 81 | 0.60 | -0.16 | 0.01 | -1.27 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 327.50 | 1.05 | 1.45 | 1.25 | -0.95 | -43.19% | 11 | 32 | 0.61 | -0.19 | 0.02 | -1.40 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 330.00 | 1.50 | 1.95 | 1.83 | -0.62 | -25.31% | 16 | 210 | 0.61 | -0.23 | 0.02 | -1.52 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 332.50 | 2.15 | 2.80 | 2.00 | -1.35 | -40.30% | 7 | 73 | 0.63 | -0.27 | 0.02 | -1.62 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 335.00 | 2.85 | 3.90 | 3.04 | -1.48 | -32.75% | 56 | 232 | 0.65 | -0.32 | 0.02 | -1.70 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 337.50 | 3.90 | 4.90 | 4.53 | -1.13 | -19.97% | 48 | 235 | 0.67 | -0.37 | 0.02 | -1.74 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 340.00 | 4.70 | 6.40 | 5.00 | -1.60 | -24.25% | 184 | 52 | 0.69 | -0.43 | 0.02 | -1.77 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 342.50 | 6.00 | 7.10 | 7.00 | -1.50 | -17.65% | 268 | 63 | 0.65 | -0.49 | 0.02 | -1.75 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 345.00 | 7.40 | 8.60 | 7.90 | -12.71 | -61.67% | 28 | 31 | 0.66 | -0.55 | 0.02 | -1.70 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 347.50 | 8.70 | 10.00 | 18.40 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.61 | 0.02 | -1.61 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 350.00 | 8.70 | 11.10 | 10.10 | -2.45 | -19.53% | 2 | 12 | 0.61 | -0.67 | 0.02 | -1.48 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 352.50 | 11.80 | 12.90 | 14.49 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.73 | 0.02 | -1.33 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 355.00 | 13.60 | 14.90 | 13.45 | -21.65 | -61.69% | 2 | 4 | 0.58 | -0.78 | 0.02 | -1.15 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 357.50 | 15.70 | 16.80 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.83 | 0.02 | -0.98 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 360.00 | 16.70 | 19.00 | % | 0 | 0 | 0.54 | -0.87 | 0.01 | -0.81 | 11/20/2024 4:00:03 PM EST | |||
| 362.50 | 19.20 | 22.30 | 25.50 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.90 | 0.01 | -0.65 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 365.00 | 22.20 | 24.70 | % | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.46 | 11/20/2024 4:00:03 PM EST | |||
| 367.50 | 24.20 | 26.40 | % | 0 | 0 | 0.94 | -0.95 | 0.01 | -0.32 | 11/20/2024 4:00:03 PM EST | |||
| 370.00 | 26.90 | 29.30 | % | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.22 | 11/20/2024 4:00:03 PM EST | |||
| 372.50 | 29.00 | 31.90 | % | 0 | 0 | 1.04 | -0.97 | 0.00 | -0.17 | 11/20/2024 4:00:03 PM EST | |||
| 375.00 | 31.60 | 34.40 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.10 | 11/20/2024 4:00:03 PM EST | |||
| 377.50 | 33.90 | 36.70 | % | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.07 | 11/20/2024 4:00:03 PM EST | |||
| 380.00 | 36.40 | 39.10 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.05 | 11/20/2024 4:00:03 PM EST | |||
| 382.50 | 38.40 | 41.60 | 58.80 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.03 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 385.00 | 41.40 | 44.10 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | -0.02 | 11/20/2024 4:00:03 PM EST | |||
| 387.50 | 43.60 | 46.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 390.00 | 46.40 | 49.10 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 392.50 | 48.60 | 51.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 395.00 | 51.50 | 54.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 397.50 | 53.90 | 56.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 400.00 | 55.80 | 59.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 402.50 | 58.90 | 61.70 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 405.00 | 60.70 | 63.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 407.50 | 64.00 | 66.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 410.00 | 66.00 | 69.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 420.00 | 76.50 | 79.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 430.00 | 86.00 | 89.30 | 98.20 | 0.00 | 0.00% | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 440.00 | 96.40 | 99.00 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 450.00 | 105.70 | 109.10 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 460.00 | 116.00 | 119.10 | % | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 470.00 | 126.50 | 129.00 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 480.00 | 136.40 | 139.20 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 490.00 | 146.00 | 149.00 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 500.00 | 155.70 | 159.00 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 510.00 | 166.00 | 169.10 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |