Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $581.50 as of 11/20/2024 4:08:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 319.20 | 324.60 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 270.00 | 309.25 | 314.60 | % | 0 | 0 | 5.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 280.00 | 299.25 | 304.60 | % | 0 | 0 | 5.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 290.00 | 289.25 | 294.60 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 300.00 | 279.25 | 284.60 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 310.00 | 269.25 | 274.60 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 320.00 | 259.25 | 264.65 | % | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 330.00 | 249.25 | 254.65 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 340.00 | 239.25 | 244.65 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 350.00 | 229.25 | 234.35 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 355.00 | 224.25 | 229.65 | % | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 360.00 | 219.30 | 224.65 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 365.00 | 214.30 | 219.65 | % | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 370.00 | 209.30 | 214.65 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 375.00 | 204.30 | 209.65 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 380.00 | 199.30 | 204.65 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 385.00 | 194.30 | 199.65 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 390.00 | 189.30 | 194.65 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 395.00 | 184.30 | 189.65 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 400.00 | 179.30 | 184.40 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 405.00 | 174.30 | 179.65 | % | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 410.00 | 169.30 | 174.70 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 415.00 | 164.30 | 169.70 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 420.00 | 159.30 | 164.70 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 425.00 | 154.30 | 159.70 | 90.75 | 0.00 | 0.00% | 0 | 1 | 2.73 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 430.00 | 149.30 | 154.70 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 435.00 | 144.30 | 149.70 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 440.00 | 139.30 | 144.70 | 74.00 | 0.00 | 0.00% | 0 | 5 | 2.38 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 445.00 | 134.35 | 139.70 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 450.00 | 129.35 | 134.45 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 455.00 | 124.35 | 129.70 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 460.00 | 119.35 | 124.70 | 143.36 | 0.00 | 0.00% | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 465.00 | 114.35 | 119.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 470.00 | 109.35 | 114.70 | 125.02 | 0.00 | 0.00% | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 475.00 | 104.35 | 109.45 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 480.00 | 98.45 | 106.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 485.00 | 93.70 | 100.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 490.00 | 88.70 | 95.70 | 102.50 | 0.00 | 0.00% | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 495.00 | 85.20 | 89.85 | 33.45 | 0.00 | 0.00% | 0 | 12 | 1.47 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:00 PM EST |
| 497.50 | 81.20 | 87.55 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 500.00 | 80.15 | 84.85 | 89.82 | 0.00 | 0.00% | 0 | 23 | 1.41 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 502.50 | 76.20 | 82.95 | 96.80 | 0.00 | 0.00% | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 505.00 | 73.70 | 81.10 | 79.98 | 0.00 | 0.00% | 0 | 23 | 1.39 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 507.50 | 71.30 | 78.60 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 510.00 | 68.90 | 76.00 | 84.59 | 0.00 | 0.00% | 0 | 24 | 1.27 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 512.50 | 66.20 | 73.60 | 78.33 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 515.00 | 65.15 | 69.85 | 75.70 | 0.00 | 0.00% | 0 | 58 | 1.14 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 517.50 | 61.20 | 68.25 | 65.70 | 0.00 | 0.00% | 0 | 24 | 1.18 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 520.00 | 58.75 | 66.00 | 59.05 | -7.69 | -11.53% | 1 | 44 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 522.50 | 56.25 | 62.75 | 64.73 | 0.00 | 0.00% | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 525.00 | 53.85 | 60.60 | 56.00 | 0.00 | 0.00% | 0 | 51 | 1.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 527.50 | 51.00 | 58.50 | 55.75 | 0.00 | 0.00% | 0 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 530.00 | 50.20 | 54.90 | 51.50 | -10.77 | -17.30% | 1 | 96 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 532.50 | 46.25 | 53.65 | 51.43 | 0.00 | 0.00% | 0 | 3 | 1.02 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 535.00 | 43.75 | 49.95 | 47.15 | 0.00 | 0.00% | 0 | 54 | 0.90 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 537.50 | 41.25 | 48.30 | 57.51 | 0.00 | 0.00% | 0 | 12 | 0.86 | 1.00 | 0.00 | -0.02 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 540.00 | 40.20 | 44.35 | 40.75 | -1.65 | -3.90% | 1 | 52 | 0.84 | 0.99 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 545.00 | 35.25 | 39.95 | 35.00 | -16.95 | -32.63% | 159 | 194 | 0.78 | 0.99 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 550.00 | 30.30 | 34.80 | 36.74 | +5.24 | +16.64% | 1 | 68 | 0.65 | 0.98 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 555.00 | 25.35 | 30.00 | 27.01 | -2.46 | -8.35% | 2 | 65 | 0.70 | 0.96 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 560.00 | 20.55 | 24.85 | 22.38 | 0.00 | 0.00% | 0 | 84 | 0.58 | 0.94 | 0.01 | -0.37 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 565.00 | 16.80 | 19.25 | 20.00 | +0.01 | +0.05% | 1 | 181 | 0.44 | 0.91 | 0.01 | -0.58 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 570.00 | 12.45 | 14.10 | 12.35 | -0.65 | -5.00% | 51 | 70 | 0.26 | 0.84 | 0.02 | -0.95 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 575.00 | 7.95 | 9.45 | 6.55 | -3.39 | -34.11% | 15 | 54 | 0.23 | 0.74 | 0.03 | -1.15 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 580.00 | 5.60 | 6.10 | 5.71 | -0.65 | -10.22% | 341 | 123 | 0.27 | 0.58 | 0.03 | -1.28 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 582.50 | 4.30 | 4.70 | 4.45 | -0.95 | -17.60% | 103 | 81 | 0.27 | 0.50 | 0.03 | -1.28 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 585.00 | 3.20 | 3.55 | 3.55 | -0.20 | -5.34% | 149 | 254 | 0.26 | 0.41 | 0.03 | -1.23 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 587.50 | 2.33 | 2.60 | 2.40 | -0.70 | -22.59% | 200 | 152 | 0.26 | 0.33 | 0.03 | -1.13 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 590.00 | 1.64 | 1.86 | 1.90 | -0.19 | -9.10% | 375 | 234 | 0.26 | 0.26 | 0.03 | -0.99 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 592.50 | 1.13 | 1.62 | 1.39 | -0.34 | -19.66% | 46 | 226 | 0.27 | 0.19 | 0.02 | -0.84 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 595.00 | 0.77 | 0.92 | 0.79 | -0.35 | -30.71% | 249 | 280 | 0.27 | 0.14 | 0.02 | -0.70 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 597.50 | 0.52 | 0.66 | 0.57 | -0.32 | -35.96% | 297 | 290 | 0.27 | 0.10 | 0.02 | -0.56 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 600.00 | 0.35 | 0.44 | 0.41 | -0.18 | -30.51% | 279 | 694 | 0.28 | 0.08 | 0.01 | -0.42 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 602.50 | 0.24 | 0.31 | 0.19 | -0.22 | -53.66% | 18 | 109 | 0.28 | 0.05 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 605.00 | 0.16 | 0.23 | 0.23 | -0.06 | -20.69% | 45 | 215 | 0.29 | 0.04 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 607.50 | 0.11 | 0.17 | 0.09 | -0.12 | -57.15% | 13 | 253 | 0.30 | 0.03 | 0.01 | -0.14 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 610.00 | 0.08 | 0.13 | 0.09 | -0.10 | -52.64% | 48 | 283 | 0.31 | 0.02 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 615.00 | 0.03 | 0.08 | 0.05 | -0.03 | -37.50% | 24 | 178 | 0.32 | 0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 620.00 | 0.02 | 0.07 | 0.03 | -0.03 | -50.00% | 25 | 625 | 0.38 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 625.00 | 0.01 | 0.06 | 0.06 | 0.00 | 0.00% | 1 | 329 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 630.00 | 0.01 | 0.06 | 0.04 | +0.03 | +300.00% | 5 | 311 | 0.41 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 635.00 | 0.00 | 2.52 | 0.12 | 0.00 | 0.00% | 0 | 124 | 0.98 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 640.00 | 0.00 | 2.52 | 0.16 | 0.00 | 0.00% | 0 | 122 | 1.04 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 645.00 | 0.00 | 2.51 | 0.14 | 0.00 | 0.00% | 0 | 135 | 1.10 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 650.00 | 0.00 | 0.02 | 0.02 | -0.08 | -80.00% | 41 | 135 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 655.00 | 0.00 | 0.23 | 0.06 | 0.00 | 0.00% | 0 | 23 | 0.76 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 660.00 | 0.00 | 2.51 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 665.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 670.00 | 0.00 | 0.19 | 0.13 | 0.00 | 0.00% | 0 | 47 | 0.86 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 675.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 680.00 | 0.00 | 1.49 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 685.00 | 0.00 | 2.51 | 0.34 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 690.00 | 0.00 | 2.51 | 0.41 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 695.00 | 0.00 | 2.52 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.86 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 700.00 | 0.00 | 4.80 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 710.00 | 0.00 | 2.51 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 720.00 | 0.00 | 2.51 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 730.00 | 0.00 | 2.51 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 740.00 | 0.00 | 2.51 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 750.00 | 0.00 | 2.51 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 760.00 | 0.00 | 2.51 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 770.00 | 0.00 | 2.51 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 780.00 | 0.00 | 2.51 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 790.00 | 0.00 | 2.51 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 800.00 | 0.00 | 2.51 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 810.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 2.49 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.49 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 280.00 | 0.00 | 2.49 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.49 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.49 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 310.00 | 0.00 | 2.49 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 320.00 | 0.00 | 2.49 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 330.00 | 0.00 | 2.49 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 340.00 | 0.00 | 2.49 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 350.00 | 0.00 | 2.49 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 355.00 | 0.00 | 2.49 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 360.00 | 0.00 | 2.49 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 365.00 | 0.00 | 2.49 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 370.00 | 0.00 | 2.49 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 375.00 | 0.00 | 2.49 | 0.10 | 0.00 | 0.00% | 0 | 7 | 3.58 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 380.00 | 0.00 | 2.49 | 1.10 | 0.00 | 0.00% | 0 | 1 | 3.49 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:00 PM EST |
| 385.00 | 0.00 | 2.49 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.49 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 395.00 | 0.00 | 2.49 | 0.22 | 0.00 | 0.00% | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:00 PM EST |
| 400.00 | 0.00 | 2.49 | 0.05 | 0.00 | 0.00% | 0 | 22 | 3.15 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 405.00 | 0.00 | 2.49 | 0.21 | 0.00 | 0.00% | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 410.00 | 0.00 | 2.49 | 0.24 | 0.00 | 0.00% | 0 | 8 | 2.97 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 415.00 | 0.00 | 2.49 | 0.24 | 0.00 | 0.00% | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:00 PM EST |
| 420.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 153 | 1.72 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 425.00 | 0.00 | 2.52 | 0.49 | 0.00 | 0.00% | 0 | 23 | 2.72 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:00 PM EST |
| 430.00 | 0.00 | 2.52 | 0.20 | 0.00 | 0.00% | 0 | 58 | 2.63 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 435.00 | 0.00 | 2.52 | 0.54 | 0.00 | 0.00% | 0 | 12 | 2.55 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:00 PM EST |
| 440.00 | 0.00 | 2.52 | 0.05 | 0.00 | 0.00% | 0 | 21 | 2.47 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 445.00 | 0.00 | 2.52 | 0.01 | 0.00 | 0.00% | 0 | 14 | 2.39 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 450.00 | 0.00 | 2.52 | 0.04 | 0.00 | 0.00% | 0 | 49 | 2.31 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 455.00 | 0.00 | 2.52 | 0.07 | 0.00 | 0.00% | 0 | 37 | 2.23 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 460.00 | 0.00 | 2.52 | 0.08 | 0.00 | 0.00% | 0 | 39 | 2.15 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 465.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 57 | 1.52 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 470.00 | 0.00 | 2.52 | 0.20 | 0.00 | 0.00% | 0 | 26 | 1.99 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 475.00 | 0.00 | 2.52 | 0.20 | 0.00 | 0.00% | 0 | 57 | 1.92 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 480.00 | 0.00 | 0.04 | 0.01 | -0.34 | -97.15% | 1 | 30 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 485.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 150 | 0.90 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 490.00 | 0.00 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 221 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 495.00 | 0.00 | 2.52 | 0.85 | 0.00 | 0.00% | 0 | 35 | 1.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 497.50 | 0.00 | 2.51 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 500.00 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 176 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 502.50 | 0.00 | 2.52 | 0.03 | 0.00 | 0.00% | 0 | 29 | 1.49 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 505.00 | 0.00 | 2.52 | 0.05 | 0.00 | 0.00% | 0 | 58 | 1.45 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 507.50 | 0.00 | 1.23 | 0.35 | 0.00 | 0.00% | 0 | 18 | 1.19 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:00 PM EST |
| 510.00 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 127 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 512.50 | 0.00 | 2.52 | 0.15 | 0.00 | 0.00% | 0 | 30 | 1.34 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 515.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 34 | 0.98 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 517.50 | 0.00 | 2.52 | 0.05 | 0.00 | 0.00% | 0 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 520.00 | 0.01 | 0.10 | 0.05 | -0.02 | -28.58% | 10 | 54 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 522.50 | 0.01 | 2.53 | 0.10 | 0.00 | 0.00% | 0 | 138 | 0.77 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 525.00 | 0.01 | 2.53 | 0.07 | 0.00 | 0.00% | 0 | 160 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 527.50 | 0.01 | 0.07 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 530.00 | 0.01 | 1.47 | 0.07 | 0.00 | 0.00% | 0 | 28 | 0.68 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 532.50 | 0.01 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.56 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 535.00 | 0.02 | 0.09 | 0.18 | 0.00 | 0.00% | 0 | 37 | 0.49 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 537.50 | 0.04 | 0.09 | 0.10 | +0.01 | +11.12% | 3 | 117 | 0.46 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 540.00 | 0.04 | 0.09 | 0.07 | -0.03 | -30.00% | 21 | 158 | 0.45 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 545.00 | 0.07 | 0.12 | 0.14 | +0.02 | +16.67% | 13 | 161 | 0.41 | -0.01 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 550.00 | 0.11 | 0.15 | 0.15 | -0.02 | -11.77% | 13 | 456 | 0.38 | -0.02 | 0.00 | -0.15 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 555.00 | 0.17 | 0.22 | 0.23 | -0.03 | -11.54% | 42 | 234 | 0.35 | -0.04 | 0.01 | -0.24 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 560.00 | 0.28 | 0.36 | 0.32 | -0.15 | -31.92% | 194 | 464 | 0.33 | -0.06 | 0.01 | -0.37 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 565.00 | 0.50 | 0.63 | 0.56 | -0.26 | -31.71% | 176 | 511 | 0.31 | -0.09 | 0.01 | -0.58 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 570.00 | 1.02 | 1.22 | 1.04 | -0.46 | -30.67% | 520 | 627 | 0.30 | -0.16 | 0.02 | -0.95 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 575.00 | 1.96 | 2.26 | 2.26 | -0.24 | -9.60% | 625 | 443 | 0.29 | -0.26 | 0.03 | -1.15 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 580.00 | 3.60 | 4.00 | 4.00 | -0.50 | -11.12% | 384 | 860 | 0.28 | -0.42 | 0.03 | -1.28 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 582.50 | 4.70 | 5.25 | 5.10 | -0.15 | -2.86% | 64 | 103 | 0.28 | -0.50 | 0.03 | -1.28 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 585.00 | 6.00 | 6.65 | 7.01 | +0.16 | +2.34% | 67 | 186 | 0.28 | -0.59 | 0.03 | -1.23 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 587.50 | 7.55 | 8.30 | 7.28 | -0.86 | -10.57% | 31 | 151 | 0.28 | -0.67 | 0.03 | -1.13 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 590.00 | 7.80 | 10.60 | 12.64 | +2.82 | +28.72% | 13 | 201 | 0.30 | -0.74 | 0.03 | -0.99 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 592.50 | 10.25 | 13.30 | 11.38 | -1.12 | -8.96% | 5 | 109 | 0.29 | -0.81 | 0.02 | -0.84 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 595.00 | 13.40 | 15.45 | 17.05 | +3.28 | +23.82% | 14 | 147 | 0.37 | -0.86 | 0.02 | -0.70 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 597.50 | 14.00 | 18.15 | 13.75 | -2.27 | -14.17% | 3 | 53 | 0.41 | -0.90 | 0.02 | -0.56 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 600.00 | 17.35 | 19.40 | 18.10 | +0.16 | +0.90% | 15 | 80 | 0.47 | -0.92 | 0.01 | -0.42 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 602.50 | 18.55 | 24.10 | 19.00 | -1.39 | -6.82% | 1 | 20 | 0.65 | -0.95 | 0.01 | -0.29 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 605.00 | 20.30 | 26.55 | 24.41 | -1.59 | -6.12% | 2 | 33 | 0.69 | -0.96 | 0.01 | -0.20 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 607.50 | 23.80 | 28.90 | 20.13 | 0.00 | 0.00% | 0 | 13 | 0.72 | -0.97 | 0.01 | -0.14 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 610.00 | 24.40 | 31.60 | 26.36 | +4.16 | +18.74% | 5 | 23 | 0.77 | -0.98 | 0.00 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 615.00 | 29.60 | 36.65 | 21.31 | 0.00 | 0.00% | 0 | 6 | 0.85 | -0.99 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 620.00 | 34.45 | 41.65 | 28.50 | 0.00 | 0.00% | 0 | 8 | 0.92 | -1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 625.00 | 39.50 | 46.65 | 37.05 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 630.00 | 44.60 | 52.10 | 38.30 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 635.00 | 49.60 | 56.65 | 41.20 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:00 PM EST |
| 640.00 | 54.60 | 62.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 645.00 | 59.25 | 67.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 650.00 | 64.25 | 71.65 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 655.00 | 69.60 | 76.65 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 660.00 | 74.25 | 81.65 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 665.00 | 80.00 | 86.65 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 670.00 | 84.50 | 91.65 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 675.00 | 89.45 | 96.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 680.00 | 94.30 | 101.65 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 685.00 | 99.30 | 106.65 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 690.00 | 106.05 | 111.65 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 695.00 | 111.00 | 116.90 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 700.00 | 114.60 | 121.65 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 710.00 | 124.25 | 131.70 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 720.00 | 134.25 | 141.70 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 730.00 | 146.00 | 151.65 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 740.00 | 154.60 | 161.70 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 750.00 | 165.90 | 172.30 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 760.00 | 174.60 | 182.30 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 770.00 | 185.90 | 190.95 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 780.00 | 194.35 | 200.95 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 790.00 | 204.60 | 211.65 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 800.00 | 215.70 | 222.00 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 810.00 | 225.90 | 231.65 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |