Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $426.71 as of 5/1/2024 3:38:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 213.30 | 222.00 | % | 0 | 0 | 6.47 | 1.00 | 0.00 | -0.09 | 5/1/2024 3:59:52 PM EST | |||
| 220.00 | 203.40 | 212.00 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:52 PM EST | |||
| 225.00 | 198.30 | 207.00 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:52 PM EST | |||
| 230.00 | 193.40 | 202.00 | % | 0 | 0 | 5.71 | 1.00 | 0.00 | -0.10 | 5/1/2024 3:59:52 PM EST | |||
| 235.00 | 188.00 | 197.00 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:52 PM EST | |||
| 240.00 | 183.20 | 192.00 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:52 PM EST | |||
| 245.00 | 178.50 | 187.00 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:52 PM EST | |||
| 250.00 | 173.30 | 182.00 | % | 0 | 0 | 5.09 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:52 PM EST | |||
| 255.00 | 168.00 | 177.00 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | -0.11 | 5/1/2024 3:59:52 PM EST | |||
| 260.00 | 163.00 | 172.00 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:52 PM EST | |||
| 265.00 | 158.20 | 167.00 | 136.40 | 0.00 | 0.00% | 0 | 0 | 4.62 | 1.00 | 0.00 | -0.12 | 4/10/2024 | 5/1/2024 3:59:52 PM EST |
| 270.00 | 153.20 | 162.00 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:52 PM EST | |||
| 275.00 | 148.00 | 157.00 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | -0.12 | 5/1/2024 3:59:52 PM EST | |||
| 280.00 | 143.00 | 152.00 | % | 0 | 0 | 4.17 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:52 PM EST | |||
| 285.00 | 138.20 | 147.00 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:52 PM EST | |||
| 290.00 | 133.40 | 142.00 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:52 PM EST | |||
| 295.00 | 128.15 | 137.00 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:52 PM EST | |||
| 300.00 | 123.50 | 132.00 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | -0.13 | 5/1/2024 3:59:52 PM EST | |||
| 305.00 | 118.15 | 127.00 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | -0.14 | 5/1/2024 3:59:52 PM EST | |||
| 310.00 | 113.30 | 122.00 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | -0.14 | 5/1/2024 3:59:52 PM EST | |||
| 315.00 | 108.50 | 117.00 | 117.02 | 0.00 | 0.00% | 0 | 10 | 3.22 | 1.00 | 0.00 | -0.14 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 320.00 | 103.65 | 112.00 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.14 | 5/1/2024 3:59:52 PM EST | |||
| 325.00 | 99.00 | 107.00 | 77.10 | 0.00 | 0.00% | 0 | 0 | 2.97 | 1.00 | 0.00 | -0.15 | 4/10/2024 | 5/1/2024 3:59:52 PM EST |
| 330.00 | 94.00 | 102.00 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.15 | 5/1/2024 3:59:52 PM EST | |||
| 335.00 | 89.00 | 97.00 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | -0.15 | 5/1/2024 3:59:52 PM EST | |||
| 340.00 | 84.00 | 92.00 | 84.21 | 0.00 | 0.00% | 0 | 11 | 2.59 | 1.00 | 0.00 | -0.15 | 4/23/2024 | 5/1/2024 3:59:52 PM EST |
| 345.00 | 78.30 | 87.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.15 | 5/1/2024 3:59:52 PM EST | |||
| 347.50 | 76.10 | 84.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | -0.16 | 5/1/2024 3:59:52 PM EST | |||
| 350.00 | 74.00 | 82.00 | 54.28 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.00 | -0.16 | 4/10/2024 | 5/1/2024 3:59:52 PM EST |
| 352.50 | 71.15 | 79.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | -0.16 | 5/1/2024 3:59:52 PM EST | |||
| 355.00 | 69.30 | 77.00 | 76.66 | 0.00 | 0.00% | 0 | 24 | 2.22 | 1.00 | 0.00 | -0.16 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 357.50 | 66.00 | 74.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.16 | 5/1/2024 3:59:52 PM EST | |||
| 360.00 | 64.00 | 72.00 | 71.74 | 0.00 | 0.00% | 0 | 5 | 2.10 | 1.00 | 0.00 | -0.16 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 362.50 | 61.00 | 69.00 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.16 | 5/1/2024 3:59:52 PM EST | |||
| 365.00 | 59.00 | 67.00 | 33.50 | 0.00 | 0.00% | 0 | 2 | 1.98 | 1.00 | 0.00 | -0.16 | 4/16/2024 | 5/1/2024 3:59:52 PM EST |
| 367.50 | 57.00 | 64.00 | 61.10 | +9.90 | +19.34% | 1 | 1 | 1.92 | 1.00 | 0.00 | -0.16 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 370.00 | 54.00 | 62.00 | 46.35 | 0.00 | 0.00% | 0 | 6 | 1.85 | 1.00 | 0.00 | -0.17 | 4/22/2024 | 5/1/2024 3:59:52 PM EST |
| 372.50 | 51.00 | 59.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.17 | 5/1/2024 3:59:52 PM EST | |||
| 375.00 | 49.00 | 57.00 | 56.12 | 0.00 | 0.00% | 0 | 22 | 1.74 | 1.00 | 0.00 | -0.17 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 377.50 | 46.20 | 54.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | -0.17 | 5/1/2024 3:59:52 PM EST | |||
| 380.00 | 44.00 | 52.00 | 45.83 | -7.01 | -13.27% | 1 | 36 | 1.62 | 1.00 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 382.50 | 42.00 | 49.00 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.17 | 5/1/2024 3:59:52 PM EST | |||
| 385.00 | 39.15 | 47.00 | 46.18 | 0.00 | 0.00% | 0 | 22 | 1.50 | 1.00 | 0.00 | -0.17 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 387.50 | 36.30 | 44.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.17 | 5/1/2024 3:59:52 PM EST | |||
| 390.00 | 34.45 | 42.00 | 38.25 | +0.25 | +0.66% | 3 | 82 | 1.38 | 1.00 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 392.50 | 31.10 | 39.00 | 11.40 | 0.00 | 0.00% | 0 | 9 | 1.31 | 1.00 | 0.00 | -0.18 | 4/16/2024 | 5/1/2024 3:59:52 PM EST |
| 395.00 | 29.10 | 37.00 | 24.21 | 0.00 | 0.00% | 0 | 15 | 1.25 | 1.00 | 0.00 | -0.18 | 4/25/2024 | 5/1/2024 3:59:52 PM EST |
| 397.50 | 26.55 | 34.00 | 32.39 | +1.99 | +6.55% | 10 | 8 | 1.19 | 1.00 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 400.00 | 24.40 | 31.95 | 31.98 | +3.99 | +14.26% | 13 | 234 | 1.13 | 1.00 | 0.00 | -0.21 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 402.50 | 22.20 | 29.00 | 25.47 | 0.00 | 0.00% | 0 | 70 | 1.06 | 0.99 | 0.00 | -0.24 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 405.00 | 19.55 | 26.55 | 22.03 | -0.89 | -3.89% | 2 | 427 | 1.00 | 0.98 | 0.00 | -0.28 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 407.50 | 17.10 | 24.10 | 24.76 | 0.00 | 0.00% | 0 | 272 | 0.94 | 0.97 | 0.01 | -0.34 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 410.00 | 15.10 | 21.65 | 19.23 | -1.85 | -8.78% | 1 | 257 | 0.88 | 0.96 | 0.01 | -0.41 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 412.50 | 12.55 | 19.20 | 16.82 | 0.00 | 0.00% | 0 | 131 | 0.79 | 0.94 | 0.01 | -0.49 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 415.00 | 10.35 | 14.70 | 13.17 | +0.02 | +0.16% | 36 | 375 | 0.44 | 0.91 | 0.02 | -0.57 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 417.50 | 8.90 | 12.00 | 11.31 | 0.00 | 0.00% | 0 | 104 | 0.52 | 0.87 | 0.02 | -0.66 | 4/30/2024 | 5/1/2024 3:59:52 PM EST |
| 420.00 | 7.40 | 8.55 | 9.53 | +0.83 | +9.54% | 12 | 587 | 0.25 | 0.81 | 0.03 | -0.75 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 422.50 | 5.65 | 6.85 | 6.80 | -1.25 | -15.53% | 22 | 50 | 0.30 | 0.73 | 0.04 | -0.83 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 425.00 | 4.20 | 4.90 | 4.75 | -0.81 | -14.57% | 82 | 1,211 | 0.27 | 0.63 | 0.05 | -0.90 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 427.50 | 2.78 | 3.45 | 4.55 | +0.65 | +16.67% | 92 | 187 | 0.27 | 0.51 | 0.05 | -0.93 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 430.00 | 2.00 | 2.29 | 2.25 | -0.75 | -25.00% | 276 | 990 | 0.27 | 0.39 | 0.05 | -0.90 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 432.50 | 1.16 | 1.53 | 1.33 | -0.64 | -32.49% | 269 | 334 | 0.27 | 0.29 | 0.04 | -0.82 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 435.00 | 0.68 | 1.03 | 0.87 | -0.58 | -40.00% | 533 | 736 | 0.27 | 0.21 | 0.03 | -0.70 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 437.50 | 0.35 | 0.60 | 0.92 | % | 683 | 0 | 0.27 | 0.14 | 0.03 | -0.55 | 5/1/2024 | 5/1/2024 3:59:52 PM EST | |
| 440.00 | 0.20 | 0.37 | 0.25 | -0.34 | -57.63% | 613 | 688 | 0.27 | 0.09 | 0.02 | -0.41 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 442.50 | 0.10 | 0.19 | 0.32 | % | 70 | 0 | 0.27 | 0.06 | 0.01 | -0.28 | 5/1/2024 | 5/1/2024 3:59:52 PM EST | |
| 445.00 | 0.04 | 0.13 | 0.09 | -0.15 | -62.50% | 469 | 429 | 0.28 | 0.03 | 0.01 | -0.17 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 447.50 | 0.00 | 0.11 | 0.13 | % | 49 | 0 | 0.30 | 0.02 | 0.00 | -0.11 | 5/1/2024 | 5/1/2024 3:59:52 PM EST | |
| 450.00 | 0.00 | 0.08 | 0.03 | -0.08 | -72.73% | 47 | 259 | 0.30 | 0.01 | 0.00 | -0.06 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 452.50 | 0.00 | 0.30 | 0.10 | % | 2 | 0 | 0.31 | 0.00 | 0.00 | -0.03 | 5/1/2024 | 5/1/2024 3:59:52 PM EST | |
| 455.00 | 0.01 | 0.04 | 0.02 | -0.03 | -60.00% | 7 | 298 | 0.36 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 457.50 | 0.00 | 2.65 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 5/1/2024 3:59:52 PM EST | |||
| 460.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 1 | 157 | 0.44 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 462.50 | 0.00 | 3.80 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 465.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 42 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 467.50 | 0.00 | 3.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 470.00 | 0.01 | 2.10 | 0.03 | 0.00 | 0.00% | 0 | 80 | 0.80 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/1/2024 3:59:52 PM EST |
| 472.50 | 0.00 | 2.11 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 475.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 3 | 71 | 0.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 477.50 | 0.00 | 2.52 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 480.00 | 0.00 | 0.02 | 0.13 | 0.00 | 0.00% | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/1/2024 3:59:52 PM EST |
| 482.50 | 0.00 | 2.52 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 485.00 | 0.00 | 2.82 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 487.50 | 0.00 | 2.52 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 490.00 | 0.00 | 2.52 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 3:59:52 PM EST |
| 492.50 | 0.00 | 2.82 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 495.00 | 0.00 | 2.52 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 500.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.09 | 5/1/2024 3:59:52 PM EST | |||
| 220.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:52 PM EST | |||
| 225.00 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | -0.10 | 5/1/2024 | 5/1/2024 3:59:52 PM EST | |
| 230.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | -0.10 | 5/1/2024 3:59:52 PM EST | |||
| 235.00 | 0.00 | 0.01 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.01 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:52 PM EST | |||
| 245.00 | 0.00 | 0.01 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:52 PM EST | |||
| 250.00 | 0.00 | 0.01 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:52 PM EST | |||
| 255.00 | 0.00 | 0.01 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | -0.11 | 5/1/2024 3:59:52 PM EST | |||
| 260.00 | 0.00 | 0.01 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:52 PM EST | |||
| 265.00 | 0.00 | 0.01 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.01 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:52 PM EST | |||
| 275.00 | 0.00 | 0.01 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.12 | 5/1/2024 3:59:52 PM EST | |||
| 280.00 | 0.00 | 0.01 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | -0.13 | 5/1/2024 3:59:52 PM EST | |||
| 285.00 | 0.00 | 0.01 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.13 | 5/1/2024 3:59:52 PM EST | |||
| 290.00 | 0.00 | 4.30 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | -0.13 | 5/1/2024 3:59:52 PM EST | |||
| 295.00 | 0.00 | 4.30 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | -0.13 | 5/1/2024 3:59:52 PM EST | |||
| 300.00 | 0.00 | 4.30 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | -0.13 | 5/1/2024 3:59:52 PM EST | |||
| 305.00 | 0.00 | 4.30 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | -0.14 | 5/1/2024 3:59:52 PM EST | |||
| 310.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 53 | 1.41 | 0.00 | 0.00 | -0.14 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 315.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 6 | 3.26 | 0.00 | 0.00 | -0.14 | 4/10/2024 | 5/1/2024 3:59:52 PM EST |
| 320.00 | 0.00 | 4.30 | 0.06 | 0.00 | 0.00% | 0 | 19 | 3.13 | 0.00 | 0.00 | -0.14 | 4/18/2024 | 5/1/2024 3:59:52 PM EST |
| 325.00 | 0.00 | 4.30 | 0.14 | 0.00 | 0.00% | 0 | 13 | 3.00 | 0.00 | 0.00 | -0.15 | 4/16/2024 | 5/1/2024 3:59:52 PM EST |
| 330.00 | 0.00 | 2.72 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.54 | 0.00 | 0.00 | -0.15 | 4/22/2024 | 5/1/2024 3:59:52 PM EST |
| 335.00 | 0.00 | 2.82 | 0.19 | 0.00 | 0.00% | 0 | 37 | 2.38 | 0.00 | 0.00 | -0.15 | 4/23/2024 | 5/1/2024 3:59:52 PM EST |
| 340.00 | 0.00 | 3.55 | 0.01 | 0.00 | 0.00% | 0 | 43 | 2.48 | 0.00 | 0.00 | -0.15 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 345.00 | 0.00 | 0.12 | 0.15 | 0.00 | 0.00% | 0 | 19 | 1.25 | 0.00 | 0.00 | -0.15 | 4/18/2024 | 5/1/2024 3:59:52 PM EST |
| 347.50 | 0.00 | 2.52 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.16 | 5/1/2024 3:59:52 PM EST | |||
| 350.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 49 | 1.21 | 0.00 | 0.00 | -0.16 | 4/30/2024 | 5/1/2024 3:59:52 PM EST |
| 352.50 | 0.00 | 2.16 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.99 | 0.00 | 0.00 | -0.16 | 4/25/2024 | 5/1/2024 3:59:52 PM EST |
| 355.00 | 0.00 | 2.17 | 0.07 | 0.00 | 0.00% | 0 | 15 | 1.93 | 0.00 | 0.00 | -0.16 | 4/25/2024 | 5/1/2024 3:59:52 PM EST |
| 357.50 | 0.00 | 2.13 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | -0.16 | 5/1/2024 3:59:52 PM EST | |||
| 360.00 | 0.00 | 0.09 | 0.05 | +0.04 | +400.00% | 7 | 113 | 1.20 | 0.00 | 0.00 | -0.16 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 362.50 | 0.00 | 2.40 | 0.13 | 0.00 | 0.00% | 0 | 11 | 1.76 | 0.00 | 0.00 | -0.16 | 4/22/2024 | 5/1/2024 3:59:52 PM EST |
| 365.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 89 | 0.73 | 0.00 | 0.00 | -0.16 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 367.50 | 0.00 | 2.13 | 0.41 | 0.00 | 0.00% | 0 | 6 | 1.65 | 0.00 | 0.00 | -0.16 | 4/19/2024 | 5/1/2024 3:59:52 PM EST |
| 370.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 152 | 0.67 | 0.00 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 372.50 | 0.00 | 0.18 | 0.03 | 0.00 | 0.00% | 0 | 1,069 | 0.88 | 0.00 | 0.00 | -0.17 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 375.00 | 0.00 | 0.13 | 0.09 | 0.00 | 0.00% | 0 | 1,704 | 1.02 | 0.00 | 0.00 | -0.17 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 377.50 | 0.00 | 2.72 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.47 | 0.00 | 0.00 | -0.17 | 4/26/2024 | 5/1/2024 3:59:52 PM EST |
| 380.00 | 0.00 | 2.52 | 0.02 | 0.00 | 0.00% | 0 | 287 | 1.38 | 0.00 | 0.00 | -0.17 | 4/30/2024 | 5/1/2024 3:59:52 PM EST |
| 382.50 | 0.01 | 1.76 | 0.01 | 0.00 | 0.00% | 0 | 35 | 0.93 | 0.00 | 0.00 | -0.17 | 4/29/2024 | 5/1/2024 3:59:52 PM EST |
| 385.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 40 | 228 | 0.55 | 0.00 | 0.00 | -0.17 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 387.50 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 115 | 0.64 | 0.00 | 0.00 | -0.17 | 4/30/2024 | 5/1/2024 3:59:52 PM EST |
| 390.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 5 | 525 | 0.48 | 0.00 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 392.50 | 0.00 | 1.77 | 0.05 | 0.00 | 0.00% | 0 | 68 | 0.74 | 0.00 | 0.00 | -0.18 | 4/30/2024 | 5/1/2024 3:59:52 PM EST |
| 395.00 | 0.01 | 0.06 | 0.02 | -0.01 | -33.34% | 12 | 109 | 0.55 | 0.00 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 397.50 | 0.01 | 1.81 | 0.03 | -0.03 | -50.00% | 4 | 117 | 0.68 | 0.00 | 0.00 | -0.18 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 400.00 | 0.03 | 0.08 | 0.06 | +0.01 | +20.00% | 70 | 594 | 0.39 | 0.00 | 0.00 | -0.21 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 402.50 | 0.02 | 0.13 | 0.07 | -0.02 | -22.23% | 1 | 136 | 0.36 | -0.01 | 0.00 | -0.24 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 405.00 | 0.04 | 0.10 | 0.05 | -0.06 | -54.55% | 445 | 387 | 0.34 | -0.02 | 0.00 | -0.28 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 407.50 | 0.06 | 0.14 | 0.08 | -0.09 | -52.95% | 52 | 356 | 0.32 | -0.03 | 0.01 | -0.34 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 410.00 | 0.06 | 0.24 | 0.12 | -0.16 | -57.15% | 691 | 573 | 0.30 | -0.04 | 0.01 | -0.41 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 412.50 | 0.14 | 0.29 | 0.20 | -0.27 | -57.45% | 178 | 587 | 0.29 | -0.06 | 0.01 | -0.49 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 415.00 | 0.26 | 0.45 | 0.35 | -0.36 | -50.71% | 471 | 932 | 0.28 | -0.09 | 0.02 | -0.57 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 417.50 | 0.45 | 0.68 | 0.56 | -0.47 | -45.64% | 715 | 508 | 0.28 | -0.13 | 0.02 | -0.66 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 420.00 | 0.83 | 1.10 | 1.00 | -0.63 | -38.65% | 524 | 1,123 | 0.27 | -0.19 | 0.03 | -0.75 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 422.50 | 1.39 | 1.70 | 1.51 | -0.82 | -35.20% | 492 | 240 | 0.27 | -0.27 | 0.04 | -0.83 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 425.00 | 2.20 | 2.76 | 2.50 | -0.75 | -23.08% | 613 | 802 | 0.27 | -0.37 | 0.05 | -0.90 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 427.50 | 3.45 | 3.95 | 3.25 | -1.35 | -29.35% | 144 | 817 | 0.28 | -0.49 | 0.05 | -0.93 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 430.00 | 4.75 | 5.40 | 5.00 | -0.90 | -15.26% | 112 | 302 | 0.28 | -0.61 | 0.05 | -0.90 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 432.50 | 6.40 | 7.15 | 4.91 | -2.13 | -30.26% | 58 | 141 | 0.27 | -0.71 | 0.04 | -0.82 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 435.00 | 7.95 | 10.35 | 7.28 | -0.22 | -2.94% | 37 | 36 | 0.33 | -0.79 | 0.03 | -0.70 | 5/1/2024 | 5/1/2024 3:59:52 PM EST |
| 437.50 | 9.95 | 12.15 | 6.95 | % | 5 | 0 | 0.45 | -0.86 | 0.03 | -0.55 | 5/1/2024 | 5/1/2024 3:59:52 PM EST | |
| 440.00 | 10.40 | 17.00 | 12.15 | 0.00 | 0.00% | 0 | 21 | 0.61 | -0.91 | 0.02 | -0.41 | 4/30/2024 | 5/1/2024 3:59:52 PM EST |
| 442.50 | 11.05 | 18.80 | % | 0 | 0 | 0.57 | -0.94 | 0.01 | -0.28 | 5/1/2024 3:59:52 PM EST | |||
| 445.00 | 13.75 | 22.00 | % | 0 | 0 | 0.77 | -0.97 | 0.01 | -0.17 | 5/1/2024 3:59:52 PM EST | |||
| 447.50 | 16.20 | 23.05 | % | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.11 | 5/1/2024 3:59:52 PM EST | |||
| 450.00 | 18.70 | 25.50 | 22.00 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.06 | 4/30/2024 | 5/1/2024 3:59:52 PM EST |
| 452.50 | 21.25 | 29.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.03 | 5/1/2024 3:59:52 PM EST | |||
| 455.00 | 23.70 | 31.70 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.02 | 5/1/2024 3:59:52 PM EST | |||
| 457.50 | 26.00 | 34.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 5/1/2024 3:59:52 PM EST | |||
| 460.00 | 28.30 | 36.75 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 462.50 | 31.00 | 39.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 465.00 | 33.30 | 42.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 467.50 | 36.00 | 44.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 470.00 | 38.30 | 46.00 | 56.45 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 5/1/2024 3:59:52 PM EST |
| 472.50 | 41.00 | 49.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 475.00 | 43.30 | 51.65 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 477.50 | 46.00 | 53.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 480.00 | 48.30 | 56.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 482.50 | 51.00 | 59.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 485.00 | 53.30 | 62.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 487.50 | 56.00 | 64.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 490.00 | 58.30 | 66.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 492.50 | 61.00 | 69.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 495.00 | 63.30 | 71.00 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST | |||
| 500.00 | 68.30 | 77.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/1/2024 3:59:52 PM EST |