Options Chain for GE VERNOVA INC COM (GEV) - $469.80 as of 5/30/2025 6:46:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 300.40 | 305.00 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 175.00 | 295.40 | 299.40 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 180.00 | 290.10 | 295.00 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 185.00 | 285.10 | 290.00 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 190.00 | 280.40 | 285.00 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 195.00 | 275.40 | 280.00 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 200.00 | 270.20 | 275.00 | % | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 205.00 | 265.40 | 270.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 210.00 | 260.40 | 264.80 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 215.00 | 255.40 | 259.80 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 220.00 | 250.50 | 254.80 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 225.00 | 245.50 | 249.80 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 230.00 | 240.50 | 245.00 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 235.00 | 235.50 | 240.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 240.00 | 230.50 | 235.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 245.00 | 225.50 | 230.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 250.00 | 220.50 | 225.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 255.00 | 215.50 | 220.00 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 260.00 | 210.50 | 215.00 | 159.26 | 0.00 | 0.00% | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 265.00 | 205.50 | 210.00 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 270.00 | 200.50 | 205.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 275.00 | 195.50 | 200.00 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 280.00 | 190.20 | 195.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 285.00 | 185.50 | 190.00 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 290.00 | 180.50 | 185.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 295.00 | 175.60 | 180.00 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 300.00 | 170.50 | 175.00 | 171.57 | +25.45 | +17.42% | 6 | 6 | 1.94 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 305.00 | 165.50 | 169.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 310.00 | 160.60 | 165.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 315.00 | 155.60 | 160.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 320.00 | 150.60 | 155.00 | 78.90 | 0.00 | 0.00% | 0 | 3 | 1.66 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:54 PM EST |
| 325.00 | 145.60 | 150.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 330.00 | 140.60 | 145.00 | 137.22 | 0.00 | 0.00% | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 335.00 | 135.60 | 140.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 340.00 | 130.60 | 134.60 | 120.45 | 0.00 | 0.00% | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:54 PM EST |
| 345.00 | 125.60 | 129.40 | 128.25 | -6.60 | -4.90% | 1 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 350.00 | 120.60 | 124.40 | 97.54 | 0.00 | 0.00% | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 355.00 | 115.60 | 120.00 | 32.70 | 0.00 | 0.00% | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 3:59:54 PM EST |
| 360.00 | 110.60 | 115.00 | 109.00 | +64.73 | +146.22% | 1 | 8 | 1.24 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 365.00 | 105.70 | 110.00 | 103.52 | +2.89 | +2.88% | 5 | 35 | 1.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 370.00 | 100.70 | 104.30 | 80.24 | 0.00 | 0.00% | 0 | 9 | 1.12 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 375.00 | 95.70 | 100.00 | 73.89 | 0.00 | 0.00% | 0 | 60 | 1.10 | 1.00 | 0.00 | -0.01 | 5/20/2025 | 5/30/2025 3:59:54 PM EST |
| 380.00 | 90.70 | 95.00 | 83.25 | 0.00 | 0.00% | 0 | 17 | 1.03 | 1.00 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 385.00 | 85.70 | 89.40 | 83.58 | +2.26 | +2.78% | 1 | 2 | 0.99 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 390.00 | 80.70 | 84.70 | 78.50 | +4.09 | +5.50% | 1 | 14 | 0.94 | 1.00 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 395.00 | 75.80 | 80.00 | 74.84 | -6.73 | -8.26% | 1 | 8 | 0.87 | 1.00 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 400.00 | 70.70 | 74.90 | 71.80 | -4.40 | -5.78% | 6 | 120 | 0.86 | 0.99 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 402.50 | 68.30 | 72.20 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.10 | 5/30/2025 3:59:54 PM EST | |||
| 405.00 | 65.70 | 69.50 | 65.45 | -7.25 | -9.98% | 1 | 28 | 0.82 | 0.99 | 0.00 | -0.12 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 407.50 | 63.40 | 67.50 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.12 | 5/30/2025 3:59:54 PM EST | |||
| 410.00 | 61.00 | 64.20 | 61.00 | +11.52 | +23.29% | 16 | 12 | 0.75 | 0.98 | 0.00 | -0.15 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 412.50 | 58.50 | 62.00 | 58.09 | -16.71 | -22.34% | 2 | 4 | 0.74 | 0.98 | 0.00 | -0.18 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 415.00 | 56.00 | 60.20 | 72.30 | 0.00 | 0.00% | 0 | 6 | 0.73 | 0.97 | 0.00 | -0.20 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 417.50 | 53.60 | 57.50 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.22 | 5/30/2025 3:59:54 PM EST | |||
| 420.00 | 51.10 | 54.50 | 51.00 | +3.50 | +7.37% | 51 | 20 | 0.70 | 0.96 | 0.00 | -0.24 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 422.50 | 48.70 | 52.70 | 48.50 | -0.74 | -1.51% | 1 | 1 | 0.67 | 0.96 | 0.00 | -0.26 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 425.00 | 46.30 | 50.50 | 42.86 | 0.00 | 0.00% | 0 | 18 | 0.65 | 0.95 | 0.00 | -0.29 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 427.50 | 44.00 | 47.30 | 42.25 | 0.00 | 0.00% | 0 | 2 | 0.63 | 0.94 | 0.00 | -0.32 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 430.00 | 41.60 | 45.00 | 41.59 | +3.59 | +9.45% | 3 | 131 | 0.58 | 0.93 | 0.00 | -0.35 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 432.50 | 39.20 | 42.90 | % | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.39 | 5/30/2025 3:59:54 PM EST | |||
| 435.00 | 37.00 | 40.10 | 36.60 | -15.00 | -29.07% | 1 | 10 | 0.45 | 0.91 | 0.01 | -0.42 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 437.50 | 35.10 | 38.00 | 34.07 | -9.39 | -21.61% | 1 | 2 | 0.46 | 0.89 | 0.01 | -0.46 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 440.00 | 33.70 | 36.40 | 32.64 | -3.36 | -9.34% | 59 | 78 | 0.48 | 0.87 | 0.01 | -0.50 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 442.50 | 30.90 | 33.20 | 35.02 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.86 | 0.01 | -0.54 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 445.00 | 28.80 | 31.50 | 28.30 | -6.58 | -18.87% | 16 | 36 | 0.45 | 0.84 | 0.01 | -0.58 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 447.50 | 26.60 | 29.60 | 32.88 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.81 | 0.01 | -0.62 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 450.00 | 24.60 | 27.80 | 24.92 | -3.33 | -11.79% | 138 | 32 | 0.44 | 0.79 | 0.01 | -0.66 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 452.50 | 21.90 | 25.00 | 22.30 | -2.80 | -11.16% | 5 | 4 | 0.45 | 0.76 | 0.01 | -0.69 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 455.00 | 21.30 | 23.80 | 21.40 | -1.55 | -6.76% | 9 | 34 | 0.45 | 0.73 | 0.01 | -0.73 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 457.50 | 19.30 | 21.30 | 18.09 | -4.66 | -20.49% | 11 | 12 | 0.44 | 0.71 | 0.01 | -0.75 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 460.00 | 18.20 | 20.10 | 17.90 | -1.86 | -9.42% | 61 | 88 | 0.44 | 0.67 | 0.01 | -0.78 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 462.50 | 16.20 | 18.40 | 18.20 | -1.10 | -5.70% | 4 | 13 | 0.44 | 0.64 | 0.01 | -0.80 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 465.00 | 13.90 | 16.50 | 14.45 | -4.50 | -23.75% | 36 | 53 | 0.42 | 0.61 | 0.01 | -0.81 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 467.50 | 13.20 | 15.20 | 12.60 | -5.60 | -30.77% | 29 | 55 | 0.44 | 0.57 | 0.01 | -0.82 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 470.00 | 12.00 | 14.00 | 11.38 | -3.89 | -25.48% | 219 | 165 | 0.43 | 0.54 | 0.01 | -0.82 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 472.50 | 10.70 | 12.10 | 9.97 | -2.53 | -20.24% | 31 | 65 | 0.43 | 0.50 | 0.01 | -0.81 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 475.00 | 9.30 | 11.60 | 9.90 | -2.10 | -17.50% | 41 | 137 | 0.42 | 0.46 | 0.01 | -0.80 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 477.50 | 8.40 | 9.10 | 8.30 | -3.05 | -26.88% | 34 | 103 | 0.42 | 0.43 | 0.01 | -0.78 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 480.00 | 7.30 | 8.10 | 7.70 | -3.05 | -28.38% | 113 | 124 | 0.42 | 0.39 | 0.01 | -0.75 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 482.50 | 6.30 | 8.10 | 5.87 | -3.23 | -35.50% | 7 | 35 | 0.42 | 0.36 | 0.01 | -0.72 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 485.00 | 5.50 | 6.70 | 4.90 | -3.23 | -39.73% | 49 | 67 | 0.41 | 0.32 | 0.01 | -0.69 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 487.50 | 4.70 | 5.80 | 4.53 | -4.22 | -48.23% | 7 | 110 | 0.41 | 0.29 | 0.01 | -0.65 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 490.00 | 4.00 | 4.50 | 4.13 | -1.57 | -27.55% | 264 | 228 | 0.41 | 0.26 | 0.01 | -0.61 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 492.50 | 3.40 | 4.60 | 3.70 | -3.20 | -46.38% | 20 | 86 | 0.41 | 0.23 | 0.01 | -0.56 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 495.00 | 2.85 | 3.30 | 3.10 | -1.30 | -29.55% | 98 | 63 | 0.40 | 0.20 | 0.01 | -0.52 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 497.50 | 2.30 | 3.80 | 2.45 | -1.65 | -40.25% | 8 | 58 | 0.40 | 0.18 | 0.01 | -0.48 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 500.00 | 1.90 | 2.40 | 2.14 | -1.02 | -32.28% | 114 | 233 | 0.40 | 0.15 | 0.01 | -0.43 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 502.50 | 1.55 | 2.90 | 1.80 | % | 5 | 0 | 0.40 | 0.13 | 0.01 | -0.39 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 505.00 | 1.35 | 2.70 | 1.57 | -1.25 | -44.33% | 69 | 101 | 0.40 | 0.12 | 0.01 | -0.35 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 507.50 | 1.05 | 1.40 | 1.20 | % | 11 | 0 | 0.40 | 0.10 | 0.01 | -0.31 | 5/30/2025 | 5/30/2025 3:59:54 PM EST | |
| 510.00 | 0.90 | 1.90 | 1.00 | -0.60 | -37.50% | 38 | 37 | 0.40 | 0.08 | 0.01 | -0.28 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 515.00 | 0.55 | 1.60 | 0.60 | -0.60 | -50.00% | 358 | 104 | 0.40 | 0.06 | 0.00 | -0.21 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 520.00 | 0.30 | 0.55 | 0.40 | -0.68 | -62.97% | 15 | 66 | 0.39 | 0.04 | 0.00 | -0.16 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 525.00 | 0.10 | 1.30 | 0.23 | -0.27 | -54.00% | 1 | 6 | 0.44 | 0.03 | 0.00 | -0.12 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 530.00 | 0.10 | 0.70 | 0.17 | -0.59 | -77.64% | 11 | 70 | 0.48 | 0.02 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 535.00 | 0.00 | 2.25 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.06 | 5/30/2025 3:59:54 PM EST | |||
| 540.00 | 0.00 | 1.55 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 545.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 550.00 | 0.00 | 1.55 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 555.00 | 0.00 | 1.55 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 560.00 | 0.00 | 1.55 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 565.00 | 0.00 | 1.55 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 570.00 | 0.00 | 1.55 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 575.00 | 0.00 | 1.55 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 580.00 | 0.00 | 1.55 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 585.00 | 0.00 | 1.55 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 590.00 | 0.00 | 1.55 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 595.00 | 0.00 | 1.55 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 600.00 | 0.00 | 1.55 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 605.00 | 0.00 | 1.55 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 610.00 | 0.00 | 1.55 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 615.00 | 0.00 | 1.55 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 620.00 | 0.00 | 1.55 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 625.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 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 | 1.55 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 175.00 | 0.00 | 1.55 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.15 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 185.00 | 0.00 | 1.55 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 200.00 | 0.00 | 1.50 | 0.67 | 0.00 | 0.00% | 0 | 5 | 3.47 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 205.00 | 0.00 | 2.15 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 210.00 | 0.00 | 1.55 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 215.00 | 0.00 | 1.55 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 220.00 | 0.00 | 1.55 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 225.00 | 0.00 | 2.15 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 230.00 | 0.00 | 1.55 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 235.00 | 0.00 | 1.55 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 240.00 | 0.00 | 1.55 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 245.00 | 0.00 | 2.15 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 1.55 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 255.00 | 0.00 | 2.15 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 265.00 | 0.00 | 2.15 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 1.55 | 0.48 | 0.00 | 0.00% | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 275.00 | 0.00 | 1.55 | 0.89 | 0.00 | 0.00% | 0 | 1 | 2.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:54 PM EST |
| 280.00 | 0.00 | 1.55 | 2.79 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:54 PM EST |
| 285.00 | 0.00 | 0.05 | 0.56 | 0.00 | 0.00% | 0 | 9 | 1.30 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 1.55 | 0.64 | 0.00 | 0.00% | 0 | 4 | 2.10 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 295.00 | 0.00 | 0.05 | 3.91 | 0.00 | 0.00% | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:54 PM EST |
| 300.00 | 0.00 | 1.00 | 0.53 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 305.00 | 0.00 | 0.05 | 1.65 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:54 PM EST |
| 310.00 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 315.00 | 0.00 | 0.05 | 0.23 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.05 | 3.25 | 0.00 | 0.00% | 0 | 503 | 1.02 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:54 PM EST |
| 325.00 | 0.00 | 0.05 | 0.73 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 335.00 | 0.00 | 1.65 | 2.20 | 0.00 | 0.00% | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 1.55 | 0.78 | 0.00 | 0.00% | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 345.00 | 0.00 | 1.40 | 1.20 | 0.00 | 0.00% | 0 | 20 | 1.13 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.80 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 355.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 365.00 | 0.00 | 2.05 | 0.23 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 1.10 | 0.08 | 0.00 | 0.00% | 0 | 21 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 375.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 2 | 15 | 0.65 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 380.00 | 0.05 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 112 | 0.62 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/30/2025 3:59:54 PM EST |
| 385.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 23 | 0.61 | 0.00 | 0.00 | -0.02 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 36 | 0.57 | 0.00 | 0.00 | -0.04 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 395.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 41 | 0.61 | 0.00 | 0.00 | -0.05 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 400.00 | 0.05 | 0.25 | 0.12 | -0.38 | -76.00% | 25 | 59 | 0.51 | -0.01 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 402.50 | 0.05 | 1.00 | 0.30 | -0.16 | -34.79% | 4 | 12 | 0.60 | -0.01 | 0.00 | -0.10 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 405.00 | 0.05 | 1.70 | 0.52 | 0.00 | 0.00% | 0 | 90 | 0.64 | -0.01 | 0.00 | -0.12 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 407.50 | 0.10 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.62 | -0.01 | 0.00 | -0.12 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 410.00 | 0.10 | 1.80 | 0.80 | 0.00 | 0.00% | 0 | 51 | 0.65 | -0.02 | 0.00 | -0.15 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 412.50 | 0.20 | 0.45 | 0.38 | -0.14 | -26.93% | 10 | 19 | 0.51 | -0.02 | 0.00 | -0.18 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 415.00 | 0.25 | 0.45 | 0.45 | -0.15 | -25.00% | 2 | 43 | 0.48 | -0.03 | 0.00 | -0.20 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 417.50 | 0.20 | 1.35 | 0.50 | -1.25 | -71.43% | 102 | 44 | 0.55 | -0.03 | 0.00 | -0.22 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 420.00 | 0.30 | 0.70 | 0.55 | -0.04 | -6.78% | 45 | 330 | 0.48 | -0.04 | 0.00 | -0.24 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 422.50 | 0.25 | 1.40 | 0.80 | -1.02 | -56.05% | 10 | 24 | 0.51 | -0.04 | 0.00 | -0.26 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 425.00 | 0.10 | 0.80 | 0.68 | -0.39 | -36.45% | 108 | 192 | 0.47 | -0.05 | 0.00 | -0.29 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 427.50 | 0.60 | 0.90 | 0.90 | -0.50 | -35.72% | 163 | 21 | 0.47 | -0.06 | 0.00 | -0.32 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 430.00 | 0.80 | 1.15 | 1.05 | -0.39 | -27.09% | 62 | 284 | 0.47 | -0.07 | 0.00 | -0.35 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 432.50 | 0.10 | 1.30 | 1.18 | -0.37 | -23.88% | 130 | 71 | 0.46 | -0.08 | 0.01 | -0.39 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 435.00 | 1.10 | 1.45 | 1.30 | -0.85 | -39.54% | 96 | 49 | 0.46 | -0.09 | 0.01 | -0.42 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 437.50 | 1.40 | 1.75 | 1.90 | -0.33 | -14.80% | 14 | 46 | 0.45 | -0.11 | 0.01 | -0.46 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 440.00 | 1.60 | 2.00 | 2.00 | -0.55 | -21.57% | 96 | 279 | 0.45 | -0.13 | 0.01 | -0.50 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 442.50 | 0.30 | 2.35 | 2.80 | -0.24 | -7.90% | 62 | 15 | 0.44 | -0.14 | 0.01 | -0.54 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 445.00 | 2.10 | 2.65 | 2.95 | -0.65 | -18.06% | 30 | 61 | 0.44 | -0.16 | 0.01 | -0.58 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 447.50 | 1.90 | 3.10 | 3.30 | -0.70 | -17.50% | 5 | 9 | 0.44 | -0.19 | 0.01 | -0.62 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 450.00 | 3.00 | 3.60 | 3.60 | -0.65 | -15.30% | 138 | 483 | 0.44 | -0.21 | 0.01 | -0.66 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 452.50 | 3.60 | 4.10 | 4.40 | -0.80 | -15.39% | 46 | 43 | 0.43 | -0.24 | 0.01 | -0.69 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 455.00 | 2.95 | 5.70 | 5.09 | -0.61 | -10.71% | 19 | 38 | 0.44 | -0.27 | 0.01 | -0.73 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 457.50 | 4.10 | 5.50 | 5.83 | -0.87 | -12.99% | 52 | 19 | 0.43 | -0.29 | 0.01 | -0.75 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 460.00 | 5.60 | 6.60 | 6.52 | -0.45 | -6.46% | 50 | 153 | 0.43 | -0.33 | 0.01 | -0.78 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 462.50 | 5.70 | 7.30 | 6.90 | -1.40 | -16.87% | 39 | 17 | 0.43 | -0.36 | 0.01 | -0.80 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 465.00 | 7.40 | 8.10 | 8.19 | -1.16 | -12.41% | 63 | 71 | 0.42 | -0.39 | 0.01 | -0.81 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 467.50 | 8.10 | 9.20 | 9.30 | -0.40 | -4.13% | 23 | 65 | 0.41 | -0.43 | 0.01 | -0.82 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 470.00 | 9.20 | 10.30 | 9.90 | -1.07 | -9.76% | 81 | 42 | 0.42 | -0.46 | 0.01 | -0.82 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 472.50 | 10.60 | 11.50 | 12.40 | -0.40 | -3.13% | 16 | 38 | 0.42 | -0.50 | 0.01 | -0.81 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 475.00 | 11.40 | 13.10 | 14.00 | -0.20 | -1.41% | 5 | 24 | 0.42 | -0.54 | 0.01 | -0.80 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 477.50 | 12.10 | 14.30 | 14.80 | -0.47 | -3.08% | 15 | 10 | 0.41 | -0.57 | 0.01 | -0.78 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 480.00 | 14.50 | 15.60 | 16.30 | +0.43 | +2.71% | 32 | 15 | 0.39 | -0.61 | 0.01 | -0.75 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 482.50 | 15.20 | 17.90 | 12.80 | 0.00 | 0.00% | 0 | 2 | 0.42 | -0.64 | 0.01 | -0.72 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 485.00 | 17.10 | 18.90 | 23.05 | +3.90 | +20.37% | 31 | 8 | 0.39 | -0.68 | 0.01 | -0.69 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 487.50 | 18.00 | 21.90 | 20.85 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.71 | 0.01 | -0.65 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 490.00 | 20.00 | 23.60 | 19.30 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.74 | 0.01 | -0.61 | 5/28/2025 | 5/30/2025 3:59:54 PM EST |
| 492.50 | 22.80 | 25.60 | 24.20 | 0.00 | 0.00% | 0 | 31 | 0.41 | -0.77 | 0.01 | -0.56 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 495.00 | 23.80 | 27.50 | 25.80 | -2.50 | -8.84% | 10 | 1 | 0.39 | -0.80 | 0.01 | -0.52 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 497.50 | 25.80 | 29.50 | 28.40 | -6.26 | -18.07% | 1 | 3 | 0.40 | -0.82 | 0.01 | -0.48 | 5/30/2025 | 5/30/2025 3:59:54 PM EST |
| 500.00 | 27.90 | 31.60 | 37.00 | 0.00 | 0.00% | 0 | 2 | 0.39 | -0.85 | 0.01 | -0.43 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 502.50 | 30.30 | 33.80 | % | 0 | 0 | 0.40 | -0.87 | 0.01 | -0.39 | 5/30/2025 3:59:54 PM EST | |||
| 505.00 | 33.30 | 36.00 | % | 0 | 0 | 0.48 | -0.88 | 0.01 | -0.35 | 5/30/2025 3:59:54 PM EST | |||
| 507.50 | 34.50 | 38.20 | % | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.31 | 5/30/2025 3:59:54 PM EST | |||
| 510.00 | 36.30 | 40.50 | % | 0 | 0 | 0.51 | -0.92 | 0.01 | -0.28 | 5/30/2025 3:59:54 PM EST | |||
| 515.00 | 42.30 | 45.20 | % | 0 | 0 | 0.56 | -0.94 | 0.00 | -0.21 | 5/30/2025 3:59:54 PM EST | |||
| 520.00 | 45.80 | 50.00 | % | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.16 | 5/30/2025 3:59:54 PM EST | |||
| 525.00 | 50.80 | 54.80 | 61.15 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.97 | 0.00 | -0.12 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 530.00 | 55.60 | 59.80 | 66.06 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.98 | 0.00 | -0.09 | 5/29/2025 | 5/30/2025 3:59:54 PM EST |
| 535.00 | 60.50 | 64.80 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.06 | 5/30/2025 3:59:54 PM EST | |||
| 540.00 | 65.50 | 69.80 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.04 | 5/30/2025 3:59:54 PM EST | |||
| 545.00 | 70.40 | 74.80 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 550.00 | 75.20 | 79.80 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.02 | 5/30/2025 3:59:54 PM EST | |||
| 555.00 | 80.50 | 84.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 560.00 | 85.50 | 89.80 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 5/30/2025 3:59:54 PM EST | |||
| 565.00 | 90.50 | 94.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 570.00 | 95.50 | 99.80 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 575.00 | 100.50 | 104.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 580.00 | 105.50 | 109.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 585.00 | 110.50 | 114.80 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 590.00 | 115.50 | 119.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 595.00 | 120.40 | 124.80 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 600.00 | 125.50 | 129.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 605.00 | 130.50 | 134.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 610.00 | 135.10 | 139.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 615.00 | 140.50 | 144.80 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 620.00 | 145.50 | 149.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST | |||
| 625.00 | 150.50 | 154.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:54 PM EST |