Options Chain for GE VERNOVA INC COM (GEV) - $999.38 as of 5/29/2026 4:16:22 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 535.00 | 429.40 | 438.50 | 433.95 | 434.58 | % | 0.81 | 12 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 540.00 | 424.60 | 434.00 | 429.30 | % | 0.80 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 545.00 | 419.70 | 429.00 | 424.35 | % | 0.78 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 550.00 | 414.60 | 423.90 | 419.25 | % | 0.76 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 555.00 | 409.60 | 419.00 | 414.30 | % | 0.75 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 560.00 | 404.70 | 414.00 | 409.35 | % | 0.73 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 565.00 | 399.70 | 409.00 | 404.35 | % | 0.72 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 570.00 | 394.60 | 404.00 | 399.30 | % | 0.70 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 575.00 | 389.60 | 399.00 | 394.30 | % | 0.69 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 580.00 | 384.60 | 394.00 | 389.30 | % | 0.67 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 585.00 | 380.00 | 389.00 | 384.50 | % | 0.66 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 590.00 | 375.00 | 384.00 | 379.50 | % | 0.64 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 595.00 | 370.00 | 378.90 | 374.45 | % | 0.63 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 600.00 | 365.00 | 374.00 | 369.50 | % | 0.62 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 605.00 | 360.00 | 369.00 | 364.50 | % | 0.60 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 610.00 | 355.00 | 364.00 | 359.50 | % | 0.59 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 615.00 | 350.00 | 359.00 | 354.50 | % | 0.58 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 620.00 | 345.00 | 353.70 | 349.35 | % | 0.56 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 625.00 | 340.00 | 349.00 | 344.50 | % | 0.55 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 630.00 | 335.00 | 344.00 | 339.50 | % | 0.54 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 635.00 | 330.00 | 339.00 | 334.50 | % | 0.53 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 640.00 | 325.00 | 334.00 | 329.50 | % | 0.51 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 645.00 | 320.00 | 329.00 | 324.50 | % | 0.50 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 650.00 | 315.00 | 324.00 | 319.50 | 318.75 | -111.42 | -25.91% | 0.49 | 1 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 655.00 | 310.00 | 318.90 | 314.45 | % | 0.48 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 660.00 | 305.00 | 314.00 | 309.50 | % | 0.47 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 665.00 | 300.00 | 309.00 | 304.50 | % | 0.46 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 670.00 | 295.00 | 303.60 | 299.30 | 335.90 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 675.00 | 290.00 | 299.00 | 294.50 | % | 0.44 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 680.00 | 285.00 | 294.00 | 289.50 | 325.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 685.00 | 280.00 | 289.00 | 284.50 | 323.00 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.60 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 690.00 | 275.00 | 283.70 | 279.35 | % | 0.40 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 695.00 | 270.00 | 278.90 | 274.45 | % | 0.39 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 700.00 | 265.00 | 274.00 | 269.50 | % | 0.39 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 705.00 | 260.00 | 268.80 | 264.40 | % | 0.38 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 710.00 | 255.00 | 264.00 | 259.50 | % | 0.37 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 715.00 | 250.00 | 258.80 | 254.40 | % | 0.36 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 720.00 | 245.00 | 253.90 | 249.45 | % | 0.35 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 725.00 | 240.00 | 248.90 | 244.45 | % | 0.34 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 730.00 | 235.00 | 244.00 | 239.50 | % | 0.33 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 735.00 | 230.00 | 238.90 | 234.45 | % | 0.32 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 740.00 | 225.00 | 234.00 | 229.50 | 322.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 4:00:06 PM EST |
| 745.00 | 220.00 | 228.90 | 224.45 | % | 0.30 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 750.00 | 215.00 | 224.00 | 219.50 | % | 0.29 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 755.00 | 210.00 | 219.00 | 214.50 | % | 0.28 | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 760.00 | 205.00 | 214.00 | 209.50 | % | 0.28 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 765.00 | 200.00 | 209.00 | 204.50 | % | 0.27 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.02 | 5/29/2026 4:00:06 PM EST | |||
| 770.00 | 195.00 | 204.00 | 199.50 | 257.90 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.16 | 1.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 775.00 | 190.00 | 199.00 | 194.50 | 277.20 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.13 | 1.00 | 0.00 | -0.03 | 5/15/2026 | 5/29/2026 4:00:06 PM EST |
| 780.00 | 185.00 | 194.00 | 189.50 | % | 0.24 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.05 | 5/29/2026 4:00:06 PM EST | |||
| 785.00 | 180.30 | 189.00 | 184.65 | 260.70 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.09 | 1.00 | 0.00 | -0.06 | 5/22/2026 | 5/29/2026 4:00:06 PM EST |
| 790.00 | 175.10 | 184.20 | 179.65 | % | 0.23 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.13 | 5/29/2026 4:00:06 PM EST | |||
| 795.00 | 170.10 | 179.40 | 174.75 | % | 0.22 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.13 | 5/29/2026 4:00:06 PM EST | |||
| 800.00 | 165.10 | 174.20 | 169.65 | 209.08 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.01 | 0.99 | 0.00 | -0.20 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 805.00 | 160.20 | 169.30 | 164.75 | 153.95 | % | 0.20 | 3 | 0 | 0.99 | 0.99 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 810.00 | 155.20 | 164.40 | 159.80 | 162.40 | -35.68 | -18.02% | 0.20 | 2 | 2 | 0.96 | 0.99 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 815.00 | 150.30 | 159.40 | 154.85 | 148.70 | % | 0.19 | 3 | 0 | 0.94 | 0.99 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 820.00 | 145.60 | 155.00 | 150.30 | 147.32 | -74.59 | -33.62% | 0.18 | 5 | 5 | 0.91 | 0.98 | 0.00 | -0.44 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 825.00 | 140.50 | 149.70 | 145.10 | % | 0.18 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.48 | 5/29/2026 4:00:06 PM EST | |||
| 830.00 | 136.00 | 144.60 | 140.30 | 172.50 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.87 | 0.98 | 0.00 | -0.51 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 835.00 | 131.00 | 140.00 | 135.50 | % | 0.16 | 0 | 0 | 0.85 | 0.97 | 0.00 | -0.55 | 5/29/2026 4:00:06 PM EST | |||
| 840.00 | 126.00 | 134.80 | 130.40 | 159.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.84 | 0.97 | 0.00 | -0.60 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 845.00 | 121.00 | 130.00 | 125.50 | % | 0.15 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.64 | 5/29/2026 4:00:06 PM EST | |||
| 850.00 | 116.00 | 125.20 | 120.60 | 114.53 | -80.07 | -41.15% | 0.14 | 1 | 26 | 0.80 | 0.96 | 0.00 | -0.71 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 855.00 | 111.30 | 120.40 | 115.85 | 221.65 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.77 | 0.95 | 0.00 | -0.76 | 5/26/2026 | 5/29/2026 4:00:06 PM EST |
| 860.00 | 106.50 | 115.50 | 111.00 | 216.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.76 | 0.95 | 0.00 | -0.82 | 5/26/2026 | 5/29/2026 4:00:06 PM EST |
| 865.00 | 102.00 | 110.80 | 106.40 | % | 0.12 | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.87 | 5/29/2026 4:00:06 PM EST | |||
| 870.00 | 97.00 | 106.00 | 101.50 | 175.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.72 | 0.93 | 0.00 | -0.93 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 875.00 | 92.70 | 101.40 | 97.05 | 176.53 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.70 | 0.92 | 0.00 | -1.00 | 5/22/2026 | 5/29/2026 4:00:06 PM EST |
| 880.00 | 88.00 | 96.80 | 92.40 | 82.82 | -81.03 | -49.46% | 0.11 | 1 | 18 | 0.68 | 0.91 | 0.00 | -1.06 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 885.00 | 84.00 | 92.20 | 88.10 | 78.52 | -46.48 | -37.19% | 0.10 | 1 | 2 | 0.46 | 0.90 | 0.00 | -1.13 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 890.00 | 79.00 | 87.80 | 83.40 | 78.85 | -82.62 | -51.17% | 0.09 | 5 | 1 | 0.67 | 0.89 | 0.00 | -1.20 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 895.00 | 75.50 | 83.30 | 79.40 | 149.10 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.48 | 0.88 | 0.00 | -1.27 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 900.00 | 71.20 | 78.00 | 74.60 | 78.90 | -67.15 | -45.98% | 0.08 | 97 | 6 | 0.47 | 0.86 | 0.00 | -1.35 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 905.00 | 66.90 | 74.60 | 70.75 | 62.25 | -45.75 | -42.37% | 0.08 | 8 | 3 | 0.48 | 0.84 | 0.00 | -1.42 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 910.00 | 62.60 | 70.30 | 66.45 | 70.00 | -118.45 | -62.86% | 0.07 | 2 | 4 | 0.48 | 0.83 | 0.00 | -1.49 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 915.00 | 58.50 | 66.30 | 62.40 | 158.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.81 | 0.00 | -1.56 | 5/13/2026 | 5/29/2026 4:00:06 PM EST |
| 920.00 | 54.50 | 61.60 | 58.05 | 57.86 | -39.64 | -40.66% | 0.06 | 4 | 2 | 0.47 | 0.79 | 0.00 | -1.63 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 925.00 | 50.70 | 57.50 | 54.10 | 90.65 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.47 | 0.77 | 0.00 | -1.69 | 5/18/2026 | 5/29/2026 4:00:06 PM EST |
| 930.00 | 47.90 | 54.00 | 50.95 | 42.00 | % | 0.05 | 10 | 0 | 0.49 | 0.74 | 0.00 | -1.75 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 935.00 | 44.10 | 50.40 | 47.25 | 44.10 | -54.10 | -55.10% | 0.05 | 2 | 2 | 0.48 | 0.72 | 0.01 | -1.81 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 940.00 | 39.80 | 46.80 | 43.30 | 36.00 | -33.90 | -48.50% | 0.05 | 44 | 1 | 0.47 | 0.69 | 0.01 | -1.85 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 945.00 | 36.40 | 43.20 | 39.80 | 70.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | 0.67 | 0.01 | -1.89 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 950.00 | 34.40 | 40.00 | 37.20 | 34.90 | -23.78 | -40.53% | 0.04 | 78 | 14 | 0.49 | 0.64 | 0.01 | -1.93 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 955.00 | 30.70 | 37.20 | 33.95 | 33.00 | -25.21 | -43.31% | 0.04 | 15 | 2 | 0.48 | 0.61 | 0.01 | -1.95 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 960.00 | 28.70 | 34.40 | 31.55 | 32.00 | -20.00 | -38.47% | 0.03 | 188 | 62 | 0.47 | 0.58 | 0.01 | -1.97 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 965.00 | 25.60 | 31.40 | 28.50 | 28.00 | -22.65 | -44.72% | 0.03 | 113 | 3 | 0.46 | 0.55 | 0.01 | -1.97 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 970.00 | 23.80 | 28.70 | 26.25 | 25.50 | -22.69 | -47.09% | 0.03 | 123 | 29 | 0.48 | 0.52 | 0.01 | -1.97 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 975.00 | 20.20 | 26.20 | 23.20 | 23.10 | -21.07 | -47.71% | 0.02 | 61 | 9 | 0.47 | 0.49 | 0.01 | -1.96 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 980.00 | 19.20 | 23.40 | 21.30 | 21.30 | -21.70 | -50.47% | 0.02 | 32 | 35 | 0.46 | 0.46 | 0.01 | -1.93 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 985.00 | 15.90 | 22.70 | 19.30 | 17.00 | -90.85 | -84.24% | 0.02 | 34 | 4 | 0.48 | 0.43 | 0.01 | -1.90 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 990.00 | 15.30 | 20.20 | 17.75 | 17.13 | -16.47 | -49.02% | 0.02 | 26 | 15 | 0.48 | 0.40 | 0.01 | -1.85 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 995.00 | 11.50 | 16.20 | 13.85 | 15.00 | -18.10 | -54.69% | 0.01 | 59 | 42 | 0.46 | 0.37 | 0.01 | -1.80 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,000.00 | 12.00 | 15.00 | 13.50 | 13.80 | -16.20 | -54.00% | 0.01 | 308 | 76 | 0.47 | 0.34 | 0.01 | -1.74 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,005.00 | 9.10 | 14.80 | 11.95 | 12.26 | -15.24 | -55.42% | 0.01 | 51 | 35 | 0.49 | 0.31 | 0.01 | -1.67 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,007.50 | 8.50 | 13.10 | 10.80 | 11.07 | -15.11 | -57.72% | 0.01 | 20 | 6 | 0.46 | 0.30 | 0.01 | -1.64 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,010.00 | 9.20 | 13.90 | 11.55 | 10.70 | -15.20 | -58.69% | 0.01 | 36 | 22 | 0.49 | 0.29 | 0.01 | -1.60 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,012.50 | 8.20 | 13.60 | 10.90 | 9.91 | -18.96 | -65.68% | 0.01 | 16 | 2 | 0.49 | 0.27 | 0.01 | -1.57 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,015.00 | 8.20 | 13.80 | 11.00 | 9.12 | -13.23 | -59.20% | 0.01 | 14 | 33 | 0.49 | 0.26 | 0.01 | -1.53 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,017.50 | 5.70 | 12.00 | 8.85 | 83.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | 0.25 | 0.00 | -1.49 | 5/26/2026 | 5/29/2026 4:00:06 PM EST |
| 1,020.00 | 7.00 | 9.00 | 8.00 | 8.40 | -12.00 | -58.83% | 0.01 | 51 | 26 | 0.46 | 0.24 | 0.00 | -1.45 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,022.50 | 4.90 | 11.00 | 7.95 | 8.15 | -35.95 | -81.52% | 0.01 | 1 | 2 | 0.47 | 0.23 | 0.00 | -1.41 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,025.00 | 5.50 | 9.60 | 7.55 | 7.20 | -11.80 | -62.11% | 0.01 | 47 | 22 | 0.47 | 0.21 | 0.00 | -1.37 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,027.50 | 4.80 | 10.00 | 7.40 | 6.70 | -11.10 | -62.36% | 0.01 | 13 | 37 | 0.48 | 0.20 | 0.00 | -1.33 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,030.00 | 5.20 | 7.90 | 6.55 | 6.16 | -11.34 | -64.80% | 0.01 | 45 | 47 | 0.47 | 0.19 | 0.00 | -1.29 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,032.50 | 4.60 | 9.40 | 7.00 | 6.19 | -15.15 | -71.00% | 0.01 | 2 | 6 | 0.49 | 0.18 | 0.00 | -1.24 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,035.00 | 2.80 | 8.30 | 5.55 | 5.85 | -13.40 | -69.61% | 0.01 | 36 | 12 | 0.50 | 0.17 | 0.00 | -1.20 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,037.50 | 2.35 | 8.90 | 5.63 | 15.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.47 | 0.17 | 0.00 | -1.16 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,040.00 | 3.30 | 8.80 | 6.05 | 3.65 | -13.25 | -78.41% | 0.01 | 31 | 34 | 0.50 | 0.16 | 0.00 | -1.12 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,042.50 | 1.90 | 8.00 | 4.95 | 5.01 | -8.99 | -64.22% | 0.00 | 1 | 5 | 0.47 | 0.15 | 0.00 | -1.08 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,045.00 | 2.95 | 5.50 | 4.23 | 4.62 | -11.08 | -70.58% | 0.00 | 30 | 35 | 0.47 | 0.14 | 0.00 | -1.04 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,047.50 | 3.40 | 4.60 | 4.00 | 4.20 | -13.38 | -76.11% | 0.00 | 19 | 11 | 0.47 | 0.13 | 0.00 | -1.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,050.00 | 3.00 | 5.50 | 4.25 | 4.05 | -7.55 | -65.09% | 0.00 | 168 | 269 | 0.50 | 0.13 | 0.00 | -0.96 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,052.50 | 1.25 | 5.40 | 3.33 | 11.04 | -1.81 | -14.09% | 0.00 | 1 | 83 | 0.45 | 0.12 | 0.00 | -0.93 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,055.00 | 2.40 | 4.40 | 3.40 | 6.15 | -26.25 | -81.02% | 0.00 | 10 | 40 | 0.48 | 0.11 | 0.00 | -0.89 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,057.50 | 1.80 | 4.50 | 3.15 | 11.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.47 | 0.11 | 0.00 | -0.85 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,060.00 | 2.40 | 4.30 | 3.35 | 2.20 | -7.55 | -77.44% | 0.00 | 26 | 30 | 0.50 | 0.10 | 0.00 | -0.81 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,062.50 | 1.65 | 4.50 | 3.08 | 3.00 | -7.37 | -71.07% | 0.00 | 1 | 7 | 0.49 | 0.09 | 0.00 | -0.78 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,065.00 | 1.55 | 4.30 | 2.93 | 2.97 | -8.38 | -73.84% | 0.00 | 10 | 20 | 0.49 | 0.09 | 0.00 | -0.74 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,067.50 | 1.10 | 6.30 | 3.70 | 24.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.52 | 0.08 | 0.00 | -0.70 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 1,070.00 | 1.75 | 5.70 | 3.73 | 2.63 | -5.37 | -67.13% | 0.00 | 23 | 36 | 0.49 | 0.08 | 0.00 | -0.68 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,072.50 | 1.00 | 3.80 | 2.40 | 2.93 | -4.07 | -58.15% | 0.00 | 7 | 8 | 0.49 | 0.07 | 0.00 | -0.65 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,075.00 | 0.20 | 2.90 | 1.55 | 2.87 | -4.73 | -62.24% | 0.00 | 10 | 59 | 0.50 | 0.07 | 0.00 | -0.62 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,080.00 | 1.15 | 2.40 | 1.78 | 1.48 | -4.52 | -75.34% | 0.00 | 67 | 86 | 0.49 | 0.06 | 0.00 | -0.56 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,085.00 | 0.45 | 2.95 | 1.70 | 1.45 | -4.21 | -74.39% | 0.00 | 58 | 144 | 0.49 | 0.05 | 0.00 | -0.50 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,090.00 | 0.50 | 2.30 | 1.40 | 1.36 | -4.32 | -76.06% | 0.00 | 61 | 154 | 0.49 | 0.05 | 0.00 | -0.45 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,095.00 | 0.40 | 3.70 | 2.05 | 0.90 | -5.40 | -85.72% | 0.00 | 7 | 15 | 0.53 | 0.04 | 0.00 | -0.40 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,100.00 | 0.70 | 1.10 | 0.90 | 0.85 | -3.24 | -79.22% | 0.00 | 59 | 105 | 0.49 | 0.04 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,105.00 | 0.15 | 1.70 | 0.93 | 0.95 | -5.45 | -85.16% | 0.00 | 1 | 10 | 0.48 | 0.03 | 0.00 | -0.33 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,110.00 | 0.15 | 1.80 | 0.98 | 0.80 | -3.13 | -79.65% | 0.00 | 363 | 81 | 0.50 | 0.03 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,115.00 | 0.00 | 1.55 | 0.78 | 1.36 | -2.21 | -61.91% | 0.00 | 7 | 43 | 0.59 | 0.02 | 0.00 | -0.23 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,120.00 | 0.50 | 4.60 | 2.55 | 1.04 | -1.62 | -60.91% | 0.00 | 103 | 79 | 0.64 | 0.02 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,125.00 | 0.00 | 2.80 | 1.40 | 0.60 | -2.90 | -82.86% | 0.00 | 3 | 54 | 0.70 | 0.01 | 0.00 | -0.17 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,130.00 | 0.00 | 2.40 | 1.20 | 1.68 | -1.22 | -42.07% | 0.00 | 7 | 29 | 0.70 | 0.01 | 0.00 | -0.15 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,135.00 | 0.00 | 1.30 | 0.65 | 0.50 | -7.70 | -93.91% | 0.00 | 3 | 16 | 0.63 | 0.01 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,140.00 | 0.00 | 0.70 | 0.35 | 0.84 | -1.66 | -66.40% | 0.00 | 67 | 42 | 0.50 | 0.01 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,145.00 | 0.20 | 4.50 | 2.35 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | 0.01 | 0.00 | -0.10 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,150.00 | 0.10 | 1.05 | 0.58 | 0.35 | -1.71 | -83.01% | 0.00 | 25 | 184 | 0.56 | 0.01 | 0.00 | -0.09 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,155.00 | 0.00 | 1.50 | 0.75 | 1.67 | -0.03 | -1.77% | 0.00 | 10 | 16 | 0.71 | 0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,160.00 | 0.00 | 0.40 | 0.20 | 0.45 | -0.75 | -62.50% | 0.00 | 1 | 43 | 0.59 | 0.01 | 0.00 | -0.07 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,165.00 | 0.00 | 4.40 | 2.20 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | -0.05 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,170.00 | 0.00 | 1.35 | 0.68 | 0.82 | -0.38 | -31.67% | 0.00 | 7 | 47 | 0.73 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,175.00 | 0.20 | 0.95 | 0.58 | 0.39 | -4.41 | -91.88% | 0.00 | 2 | 16 | 0.64 | 0.00 | 0.00 | -0.04 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,180.00 | 0.00 | 2.85 | 1.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.88 | 0.00 | 0.00 | -0.03 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,185.00 | 0.00 | 0.85 | 0.43 | 0.20 | -2.30 | -92.00% | 0.00 | 2 | 17 | 0.71 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,190.00 | 0.00 | 3.20 | 1.60 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | -0.02 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,195.00 | 0.00 | 4.40 | 2.20 | 0.30 | % | 0.00 | 1 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:06 PM EST | |
| 1,200.00 | 0.00 | 1.80 | 0.90 | 0.18 | -0.47 | -72.31% | 0.00 | 19 | 73 | 0.70 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,205.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 1,210.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 1,215.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 1,220.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.35 | -77.78% | 0.00 | 4 | 42 | 0.64 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,225.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,230.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,235.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,240.00 | 0.00 | 2.85 | 1.43 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.04 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,245.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,255.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,260.00 | 0.05 | 0.25 | 0.15 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,280.00 | 0.00 | 3.50 | 1.75 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:06 PM EST |
| 1,300.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 23 | 48 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,310.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,320.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,330.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,340.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,350.00 | 0.00 | 3.30 | 1.65 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:06 PM EST |
| 1,360.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,370.00 | 0.00 | 2.80 | 1.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 4:00:06 PM EST |
| 1,380.00 | 0.00 | 3.70 | 1.85 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:06 PM EST |
| 1,390.00 | 0.00 | 4.10 | 2.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:06 PM EST |
| 1,400.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 4:00:06 PM EST |
| 1,410.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,420.00 | 0.00 | 3.40 | 1.70 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 4:00:06 PM EST |
| 1,430.00 | 0.00 | 4.10 | 2.05 | % | 0.00 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,440.00 | 0.00 | 3.30 | 1.65 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,450.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,460.00 | 0.00 | 4.30 | 2.15 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,470.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,480.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,490.00 | 0.00 | 4.30 | 2.15 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.73 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:06 PM EST |
| 1,500.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 61 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,580.00 | 0.00 | 4.30 | 2.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/29/2026 4:00:06 PM EST |
| 1,590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,680.00 | 0.00 | 4.30 | 2.15 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,700.00 | 0.00 | 4.30 | 2.15 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 535.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 540.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 555.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 595.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 605.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.05 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.99 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 640.00 | 0.00 | 2.20 | 1.10 | 2.16 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 655.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.76 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 665.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 675.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 680.00 | 0.00 | 3.40 | 1.70 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 685.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 690.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 695.00 | 0.00 | 4.10 | 2.05 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 700.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 705.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 710.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 715.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 720.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 725.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.37 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 730.00 | 0.00 | 0.90 | 0.45 | 0.35 | +0.16 | +84.22% | 0.00 | 2 | 114 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 735.00 | 0.00 | 4.40 | 2.20 | 2.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/29/2026 4:00:06 PM EST |
| 740.00 | 0.00 | 1.05 | 0.53 | 0.07 | -1.36 | -95.11% | 0.00 | 2 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 745.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 750.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.97 | 0.00 | 0.00 | -0.01 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 755.00 | 0.00 | 2.85 | 1.43 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | -0.01 | 5/18/2026 | 5/29/2026 4:00:06 PM EST |
| 760.00 | 0.00 | 4.40 | 2.20 | 3.67 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/29/2026 4:00:06 PM EST |
| 765.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | -0.02 | 5/29/2026 4:00:06 PM EST | |||
| 770.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | -0.02 | 5/29/2026 4:00:06 PM EST | |||
| 775.00 | 0.00 | 4.30 | 2.15 | 0.56 | +0.46 | +460.00% | 0.00 | 1 | 46 | 1.11 | 0.00 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 780.00 | 0.35 | 1.40 | 0.88 | 0.40 | +0.15 | +60.00% | 0.00 | 242 | 5 | 0.81 | 0.00 | 0.00 | -0.05 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 785.00 | 0.00 | 4.40 | 2.20 | 1.68 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.07 | 0.00 | 0.00 | -0.06 | 5/22/2026 | 5/29/2026 4:00:06 PM EST |
| 790.00 | 0.00 | 0.40 | 0.20 | 0.43 | -1.57 | -78.50% | 0.00 | 15 | 8 | 0.67 | 0.00 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 795.00 | 0.00 | 0.50 | 0.25 | 0.47 | -2.03 | -81.20% | 0.00 | 2 | 9 | 0.78 | -0.01 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 800.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 17 | 48 | 0.66 | -0.01 | 0.00 | -0.20 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 805.00 | 0.05 | 0.65 | 0.35 | 0.45 | +0.10 | +28.58% | 0.00 | 5 | 132 | 0.58 | -0.01 | 0.00 | -0.29 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 810.00 | 0.10 | 0.75 | 0.43 | 0.68 | +0.21 | +44.69% | 0.00 | 33 | 3 | 0.59 | -0.01 | 0.00 | -0.36 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 815.00 | 0.15 | 1.30 | 0.73 | 0.84 | -2.36 | -73.75% | 0.00 | 55 | 76 | 0.61 | -0.01 | 0.00 | -0.41 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 820.00 | 0.00 | 1.40 | 0.70 | 0.89 | +0.44 | +97.78% | 0.00 | 472 | 24 | 0.64 | -0.02 | 0.00 | -0.44 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 825.00 | 0.30 | 1.45 | 0.88 | 0.90 | +0.24 | +36.37% | 0.00 | 54 | 7 | 0.61 | -0.02 | 0.00 | -0.48 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 830.00 | 0.40 | 1.90 | 1.15 | 0.43 | -0.17 | -28.34% | 0.00 | 19 | 54 | 0.62 | -0.02 | 0.00 | -0.51 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 835.00 | 0.50 | 2.00 | 1.25 | 0.50 | -0.55 | -52.39% | 0.00 | 7 | 5 | 0.61 | -0.03 | 0.00 | -0.55 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 840.00 | 0.55 | 2.20 | 1.38 | 1.41 | +0.66 | +88.00% | 0.00 | 26 | 125 | 0.60 | -0.03 | 0.00 | -0.60 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 845.00 | 0.65 | 2.50 | 1.58 | 1.15 | +0.33 | +40.25% | 0.00 | 31 | 31 | 0.59 | -0.03 | 0.00 | -0.64 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 850.00 | 0.85 | 1.65 | 1.25 | 1.35 | +0.53 | +64.64% | 0.00 | 190 | 185 | 0.56 | -0.04 | 0.00 | -0.71 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 855.00 | 0.95 | 2.10 | 1.53 | 1.53 | +0.33 | +27.50% | 0.00 | 32 | 65 | 0.56 | -0.05 | 0.00 | -0.76 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 860.00 | 1.05 | 2.35 | 1.70 | 1.80 | +0.66 | +57.90% | 0.00 | 69 | 22 | 0.55 | -0.05 | 0.00 | -0.82 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 865.00 | 1.35 | 2.80 | 2.08 | 2.19 | +0.67 | +44.08% | 0.00 | 279 | 262 | 0.55 | -0.06 | 0.00 | -0.87 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 870.00 | 0.95 | 3.20 | 2.08 | 2.25 | +1.40 | +164.71% | 0.00 | 90 | 43 | 0.53 | -0.07 | 0.00 | -0.93 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 875.00 | 1.95 | 3.50 | 2.73 | 3.16 | +1.63 | +106.54% | 0.00 | 50 | 96 | 0.54 | -0.08 | 0.00 | -1.00 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 880.00 | 0.60 | 4.20 | 2.40 | 2.65 | +0.50 | +23.26% | 0.00 | 34 | 148 | 0.51 | -0.09 | 0.00 | -1.06 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 885.00 | 2.70 | 5.00 | 3.85 | 3.85 | +1.69 | +78.25% | 0.00 | 10 | 91 | 0.55 | -0.10 | 0.00 | -1.13 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 890.00 | 3.10 | 5.60 | 4.35 | 4.34 | +1.84 | +73.60% | 0.00 | 36 | 67 | 0.54 | -0.11 | 0.00 | -1.20 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 895.00 | 3.40 | 6.70 | 5.05 | 6.27 | +3.39 | +117.71% | 0.01 | 23 | 125 | 0.54 | -0.13 | 0.00 | -1.27 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 900.00 | 4.10 | 6.00 | 5.05 | 5.07 | +2.04 | +67.33% | 0.01 | 234 | 213 | 0.52 | -0.14 | 0.00 | -1.35 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 905.00 | 4.80 | 7.90 | 6.35 | 6.24 | +2.44 | +64.22% | 0.01 | 17 | 58 | 0.52 | -0.16 | 0.00 | -1.42 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 910.00 | 5.50 | 7.80 | 6.65 | 5.70 | +1.57 | +38.02% | 0.01 | 162 | 69 | 0.51 | -0.17 | 0.00 | -1.49 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 915.00 | 6.00 | 8.90 | 7.45 | 6.51 | +2.41 | +58.78% | 0.01 | 55 | 49 | 0.51 | -0.19 | 0.00 | -1.56 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 920.00 | 7.20 | 10.00 | 8.60 | 8.80 | +3.89 | +79.23% | 0.01 | 88 | 56 | 0.51 | -0.21 | 0.00 | -1.63 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 925.00 | 8.20 | 11.40 | 9.80 | 10.00 | +3.70 | +58.73% | 0.01 | 148 | 333 | 0.51 | -0.23 | 0.00 | -1.69 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 930.00 | 9.40 | 12.20 | 10.80 | 11.55 | +4.68 | +68.13% | 0.01 | 90 | 150 | 0.50 | -0.26 | 0.00 | -1.75 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 935.00 | 9.90 | 14.80 | 12.35 | 12.80 | +4.98 | +63.69% | 0.01 | 33 | 36 | 0.50 | -0.28 | 0.01 | -1.81 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 940.00 | 12.00 | 16.30 | 14.15 | 14.45 | +5.52 | +61.82% | 0.02 | 103 | 89 | 0.51 | -0.31 | 0.01 | -1.85 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 945.00 | 13.60 | 17.70 | 15.65 | 16.40 | +6.40 | +64.00% | 0.02 | 60 | 58 | 0.50 | -0.33 | 0.01 | -1.89 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 950.00 | 15.40 | 20.90 | 18.15 | 17.00 | +5.30 | +45.30% | 0.02 | 164 | 217 | 0.48 | -0.36 | 0.01 | -1.93 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 955.00 | 17.00 | 22.20 | 19.60 | 20.20 | +10.00 | +98.04% | 0.02 | 47 | 59 | 0.50 | -0.39 | 0.01 | -1.95 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 960.00 | 18.90 | 25.20 | 22.05 | 22.97 | +7.99 | +53.34% | 0.02 | 95 | 152 | 0.51 | -0.42 | 0.01 | -1.97 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 965.00 | 21.00 | 27.50 | 24.25 | 24.33 | +11.33 | +87.16% | 0.03 | 72 | 53 | 0.50 | -0.45 | 0.01 | -1.97 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 970.00 | 22.30 | 28.50 | 25.40 | 24.80 | +8.70 | +54.04% | 0.03 | 102 | 97 | 0.48 | -0.48 | 0.01 | -1.97 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 975.00 | 25.80 | 31.10 | 28.45 | 28.70 | +9.70 | +51.06% | 0.03 | 123 | 164 | 0.49 | -0.51 | 0.01 | -1.96 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 980.00 | 27.60 | 33.90 | 30.75 | 32.35 | +10.09 | +45.33% | 0.03 | 221 | 171 | 0.48 | -0.54 | 0.01 | -1.93 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 985.00 | 30.70 | 38.10 | 34.40 | 37.87 | +12.97 | +52.09% | 0.03 | 37 | 20 | 0.49 | -0.57 | 0.01 | -1.90 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 990.00 | 34.50 | 41.50 | 38.00 | 39.15 | +11.89 | +43.62% | 0.04 | 150 | 150 | 0.50 | -0.60 | 0.01 | -1.85 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 995.00 | 37.60 | 44.90 | 41.25 | 43.21 | +18.61 | +75.65% | 0.04 | 12 | 125 | 0.50 | -0.63 | 0.01 | -1.80 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,000.00 | 40.80 | 47.70 | 44.25 | 44.90 | +15.40 | +52.21% | 0.04 | 144 | 279 | 0.50 | -0.66 | 0.01 | -1.74 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,005.00 | 44.00 | 51.20 | 47.60 | 60.05 | +28.27 | +88.96% | 0.05 | 7 | 51 | 0.49 | -0.69 | 0.01 | -1.67 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,007.50 | 46.10 | 53.30 | 49.70 | 31.78 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.50 | -0.70 | 0.01 | -1.64 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,010.00 | 47.60 | 55.00 | 51.30 | 63.46 | +27.26 | +75.31% | 0.05 | 46 | 22 | 0.49 | -0.71 | 0.01 | -1.60 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,012.50 | 49.30 | 56.20 | 52.75 | 22.02 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.48 | -0.73 | 0.01 | -1.57 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 1,015.00 | 51.40 | 58.70 | 55.05 | 56.55 | +18.05 | +46.89% | 0.05 | 11 | 32 | 0.49 | -0.74 | 0.01 | -1.53 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,017.50 | 53.30 | 60.60 | 56.95 | 33.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.49 | -0.75 | 0.00 | -1.49 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,020.00 | 55.40 | 62.60 | 59.00 | 60.15 | +21.45 | +55.43% | 0.06 | 19 | 62 | 0.49 | -0.76 | 0.00 | -1.45 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,022.50 | 57.30 | 64.60 | 60.95 | 74.45 | +31.71 | +74.20% | 0.06 | 1 | 1 | 0.49 | -0.77 | 0.00 | -1.41 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,025.00 | 59.40 | 66.60 | 63.00 | 63.06 | +16.13 | +34.37% | 0.06 | 5 | 30 | 0.49 | -0.79 | 0.00 | -1.37 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,027.50 | 61.50 | 68.70 | 65.10 | 69.07 | +22.77 | +49.18% | 0.06 | 6 | 4 | 0.49 | -0.80 | 0.00 | -1.33 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,030.00 | 63.30 | 70.80 | 67.05 | 68.00 | +20.63 | +43.56% | 0.07 | 31 | 97 | 0.48 | -0.81 | 0.00 | -1.29 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,032.50 | 65.50 | 72.90 | 69.20 | 73.28 | +47.68 | +186.25% | 0.07 | 7 | 6 | 0.47 | -0.82 | 0.00 | -1.24 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,035.00 | 67.40 | 75.00 | 71.20 | 72.10 | +27.67 | +62.28% | 0.07 | 3 | 30 | 0.46 | -0.83 | 0.00 | -1.20 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,037.50 | 69.60 | 77.20 | 73.40 | 33.52 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.59 | -0.83 | 0.00 | -1.16 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 1,040.00 | 71.80 | 79.40 | 75.60 | 45.00 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.58 | -0.84 | 0.00 | -1.12 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,042.50 | 73.90 | 81.60 | 77.75 | 84.25 | +26.05 | +44.76% | 0.07 | 5 | 43 | 0.61 | -0.85 | 0.00 | -1.08 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,045.00 | 76.10 | 83.80 | 79.95 | 92.30 | +38.85 | +72.69% | 0.08 | 3 | 22 | 0.58 | -0.86 | 0.00 | -1.04 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,047.50 | 78.30 | 86.00 | 82.15 | 55.00 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.58 | -0.87 | 0.00 | -1.00 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,050.00 | 80.60 | 88.10 | 84.35 | 89.05 | +34.78 | +64.09% | 0.08 | 47 | 48 | 0.59 | -0.87 | 0.00 | -0.96 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,052.50 | 82.90 | 90.60 | 86.75 | 87.56 | +63.73 | +267.44% | 0.08 | 10 | 2 | 0.61 | -0.88 | 0.00 | -0.93 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,055.00 | 85.20 | 92.90 | 89.05 | 78.90 | +18.85 | +31.40% | 0.08 | 1 | 5 | 0.59 | -0.89 | 0.00 | -0.89 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,057.50 | 87.00 | 94.80 | 90.90 | 79.60 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.60 | -0.89 | 0.00 | -0.85 | 5/19/2026 | 5/29/2026 4:00:06 PM EST |
| 1,060.00 | 89.20 | 97.10 | 93.15 | 95.86 | +31.96 | +50.02% | 0.09 | 10 | 21 | 0.64 | -0.90 | 0.00 | -0.81 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,062.50 | 91.90 | 99.80 | 95.85 | 28.70 | 0.00 | 0.00% | 0.09 | 0 | 314 | 0.61 | -0.91 | 0.00 | -0.78 | 5/26/2026 | 5/29/2026 4:00:06 PM EST |
| 1,065.00 | 94.00 | 102.00 | 98.00 | 63.93 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.61 | -0.91 | 0.00 | -0.74 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,067.50 | 96.20 | 104.30 | 100.25 | % | 0.09 | 0 | 0 | 0.62 | -0.92 | 0.00 | -0.70 | 5/29/2026 4:00:06 PM EST | |||
| 1,070.00 | 98.30 | 106.60 | 102.45 | 106.36 | +49.70 | +87.72% | 0.10 | 3 | 23 | 0.62 | -0.92 | 0.00 | -0.68 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,072.50 | 101.00 | 109.00 | 105.00 | 53.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.68 | -0.93 | 0.00 | -0.65 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 1,075.00 | 103.00 | 112.00 | 107.50 | 108.48 | +21.68 | +24.98% | 0.10 | 5 | 47 | 0.69 | -0.93 | 0.00 | -0.62 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,080.00 | 108.10 | 116.60 | 112.35 | 117.45 | +32.15 | +37.70% | 0.10 | 1 | 14 | 0.69 | -0.94 | 0.00 | -0.56 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,085.00 | 113.00 | 121.40 | 117.20 | 118.99 | +27.79 | +30.48% | 0.11 | 11 | 34 | 0.71 | -0.95 | 0.00 | -0.50 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,090.00 | 117.10 | 126.40 | 121.75 | 69.88 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.72 | -0.95 | 0.00 | -0.45 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 1,095.00 | 122.20 | 131.30 | 126.75 | 44.90 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.75 | -0.96 | 0.00 | -0.40 | 5/26/2026 | 5/29/2026 4:00:06 PM EST |
| 1,100.00 | 127.00 | 136.00 | 131.50 | 94.73 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.76 | -0.96 | 0.00 | -0.36 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,105.00 | 132.00 | 141.00 | 136.50 | 103.35 | 0.00 | 0.00% | 0.12 | 0 | 19 | 0.78 | -0.97 | 0.00 | -0.33 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,110.00 | 137.00 | 145.90 | 141.45 | 100.00 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.77 | -0.97 | 0.00 | -0.29 | 5/28/2026 | 5/29/2026 4:00:06 PM EST |
| 1,115.00 | 142.00 | 150.90 | 146.45 | 79.40 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.81 | -0.98 | 0.00 | -0.23 | 5/27/2026 | 5/29/2026 4:00:06 PM EST |
| 1,120.00 | 147.20 | 155.80 | 151.50 | 76.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.83 | -0.98 | 0.00 | -0.20 | 4/27/2026 | 5/29/2026 4:00:06 PM EST |
| 1,125.00 | 152.00 | 160.70 | 156.35 | 58.11 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.84 | -0.98 | 0.00 | -0.17 | 5/26/2026 | 5/29/2026 4:00:06 PM EST |
| 1,130.00 | 157.00 | 165.70 | 161.35 | 130.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.86 | -0.99 | 0.00 | -0.15 | 5/18/2026 | 5/29/2026 4:00:06 PM EST |
| 1,135.00 | 162.00 | 170.70 | 166.35 | 96.86 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.87 | -0.99 | 0.00 | -0.13 | 5/22/2026 | 5/29/2026 4:00:06 PM EST |
| 1,140.00 | 167.00 | 175.40 | 171.20 | 156.55 | +50.32 | +47.37% | 0.15 | 2 | 9 | 0.89 | -0.99 | 0.00 | -0.13 | 5/29/2026 | 5/29/2026 4:00:06 PM EST |
| 1,145.00 | 172.00 | 180.60 | 176.30 | 120.22 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.91 | -0.99 | 0.00 | -0.10 | 5/21/2026 | 5/29/2026 4:00:06 PM EST |
| 1,150.00 | 177.00 | 185.60 | 181.30 | % | 0.16 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.09 | 5/29/2026 4:00:06 PM EST | |||
| 1,155.00 | 182.00 | 190.50 | 186.25 | 94.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.94 | -0.99 | 0.00 | -0.07 | 5/5/2026 | 5/29/2026 4:00:06 PM EST |
| 1,160.00 | 187.00 | 195.50 | 191.25 | 173.00 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.93 | -0.99 | 0.00 | -0.07 | 5/18/2026 | 5/29/2026 4:00:06 PM EST |
| 1,165.00 | 192.00 | 200.50 | 196.25 | % | 0.17 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.05 | 5/29/2026 4:00:06 PM EST | |||
| 1,170.00 | 197.00 | 205.50 | 201.25 | 89.10 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.04 | 4/24/2026 | 5/29/2026 4:00:06 PM EST |
| 1,175.00 | 202.00 | 210.40 | 206.20 | % | 0.18 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.04 | 5/29/2026 4:00:06 PM EST | |||
| 1,180.00 | 207.00 | 215.50 | 211.25 | % | 0.18 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.03 | 5/29/2026 4:00:06 PM EST | |||
| 1,185.00 | 212.00 | 220.50 | 216.25 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.03 | 5/29/2026 4:00:06 PM EST | |||
| 1,190.00 | 217.00 | 225.30 | 221.15 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | -0.02 | 5/29/2026 4:00:06 PM EST | |||
| 1,195.00 | 222.00 | 230.50 | 226.25 | % | 0.19 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 1,200.00 | 227.00 | 234.80 | 230.90 | 151.18 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 5/22/2026 | 5/29/2026 4:00:06 PM EST |
| 1,205.00 | 232.10 | 239.50 | 235.80 | % | 0.20 | 0 | 0 | 1.06 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 1,210.00 | 237.00 | 245.00 | 241.00 | % | 0.20 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 1,215.00 | 242.20 | 249.90 | 246.05 | % | 0.20 | 0 | 0 | 1.10 | -1.00 | 0.00 | -0.01 | 5/29/2026 4:00:06 PM EST | |||
| 1,220.00 | 247.00 | 255.30 | 251.15 | 178.09 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 5/7/2026 | 5/29/2026 4:00:06 PM EST |
| 1,225.00 | 252.20 | 260.30 | 256.25 | % | 0.21 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,230.00 | 257.00 | 265.40 | 261.20 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,235.00 | 262.00 | 270.40 | 266.20 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,240.00 | 267.00 | 274.90 | 270.95 | 133.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:06 PM EST |
| 1,245.00 | 272.00 | 279.70 | 275.85 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,250.00 | 277.00 | 285.30 | 281.15 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,255.00 | 282.00 | 290.30 | 286.15 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,260.00 | 287.00 | 295.30 | 291.15 | 243.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:06 PM EST |
| 1,280.00 | 306.70 | 315.30 | 311.00 | % | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,300.00 | 327.20 | 334.70 | 330.95 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,310.00 | 336.70 | 345.30 | 341.00 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,320.00 | 346.70 | 355.30 | 351.00 | % | 0.27 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,330.00 | 356.70 | 365.10 | 360.90 | % | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,340.00 | 366.00 | 375.30 | 370.65 | 249.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:06 PM EST |
| 1,350.00 | 376.00 | 384.40 | 380.20 | % | 0.28 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,360.00 | 386.00 | 394.70 | 390.35 | 227.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:06 PM EST |
| 1,370.00 | 396.70 | 405.40 | 401.05 | % | 0.29 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,380.00 | 406.00 | 414.80 | 410.40 | 312.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:06 PM EST |
| 1,390.00 | 416.00 | 425.20 | 420.60 | % | 0.30 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,400.00 | 426.00 | 435.30 | 430.65 | % | 0.31 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,410.00 | 436.70 | 444.70 | 440.70 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,420.00 | 446.70 | 455.40 | 451.05 | 280.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:06 PM EST |
| 1,430.00 | 456.20 | 465.40 | 460.80 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,440.00 | 466.00 | 475.30 | 470.65 | 298.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:06 PM EST |
| 1,450.00 | 476.00 | 484.70 | 480.35 | % | 0.33 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,460.00 | 486.00 | 494.70 | 490.35 | 317.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:06 PM EST |
| 1,470.00 | 496.70 | 504.70 | 500.70 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,480.00 | 506.00 | 514.70 | 510.35 | 335.80 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:06 PM EST |
| 1,490.00 | 517.20 | 524.70 | 520.95 | % | 0.35 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,500.00 | 526.70 | 534.70 | 530.70 | 354.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:06 PM EST |
| 1,510.00 | 537.20 | 544.70 | 540.95 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,520.00 | 546.00 | 554.70 | 550.35 | 372.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:06 PM EST |
| 1,530.00 | 556.70 | 565.40 | 561.05 | % | 0.37 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,540.00 | 566.70 | 575.30 | 571.00 | % | 0.37 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,550.00 | 576.70 | 585.40 | 581.05 | % | 0.37 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,560.00 | 586.70 | 595.00 | 590.85 | 411.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:06 PM EST |
| 1,570.00 | 596.70 | 605.40 | 601.05 | % | 0.38 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,580.00 | 606.70 | 615.30 | 611.00 | % | 0.39 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,590.00 | 616.70 | 625.40 | 621.05 | % | 0.39 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,600.00 | 626.70 | 635.30 | 631.00 | % | 0.39 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,620.00 | 646.00 | 655.30 | 650.65 | 472.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:06 PM EST |
| 1,640.00 | 666.00 | 675.30 | 670.65 | % | 0.41 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,660.00 | 686.70 | 694.70 | 690.70 | % | 0.42 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,680.00 | 706.70 | 715.30 | 711.00 | % | 0.42 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST | |||
| 1,700.00 | 726.00 | 735.30 | 730.65 | % | 0.43 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:06 PM EST |