Options Chain for GOLDMAN SACHS GROUP INC COM (GS) - $432.57 as of 5/3/2024 3:58:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 225.95 | 230.30 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 220.00 | 215.95 | 220.50 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 225.00 | 211.10 | 215.30 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 230.00 | 205.95 | 210.30 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 235.00 | 200.95 | 205.30 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 240.00 | 195.95 | 200.50 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 245.00 | 190.95 | 195.35 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 250.00 | 186.00 | 190.35 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 255.00 | 181.00 | 185.50 | 168.63 | 0.00 | 0.00% | 0 | 2 | 2.42 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 5/3/2024 3:59:43 PM EST |
| 260.00 | 176.00 | 180.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 265.00 | 171.00 | 175.40 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 270.00 | 166.00 | 170.30 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 275.00 | 161.00 | 165.55 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 280.00 | 156.00 | 160.55 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 285.00 | 151.00 | 155.20 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 290.00 | 146.05 | 150.40 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 295.00 | 141.05 | 145.45 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 300.00 | 136.10 | 140.35 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 305.00 | 131.05 | 135.55 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 310.00 | 126.05 | 130.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 315.00 | 121.15 | 125.40 | 90.55 | 0.00 | 0.00% | 0 | 8 | 1.58 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 5/3/2024 3:59:43 PM EST |
| 320.00 | 116.10 | 120.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 325.00 | 111.05 | 115.45 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 330.00 | 106.10 | 110.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 335.00 | 101.10 | 105.65 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:43 PM EST | |||
| 340.00 | 96.10 | 100.35 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:43 PM EST | |||
| 345.00 | 91.10 | 95.45 | 60.40 | 0.00 | 0.00% | 0 | 15 | 1.22 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 5/3/2024 3:59:43 PM EST |
| 350.00 | 86.10 | 90.50 | 78.48 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | -0.04 | 4/30/2024 | 5/3/2024 3:59:43 PM EST |
| 355.00 | 81.10 | 85.50 | 50.52 | 0.00 | 0.00% | 0 | 40 | 1.11 | 1.00 | 0.00 | -0.04 | 4/19/2024 | 5/3/2024 3:59:43 PM EST |
| 360.00 | 76.10 | 80.50 | 68.67 | 0.00 | 0.00% | 0 | 36 | 1.05 | 1.00 | 0.00 | -0.04 | 4/26/2024 | 5/3/2024 3:59:43 PM EST |
| 365.00 | 71.15 | 75.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:43 PM EST | |||
| 367.50 | 68.60 | 73.05 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:43 PM EST | |||
| 370.00 | 66.15 | 70.55 | 59.03 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 3:59:43 PM EST |
| 372.50 | 63.65 | 68.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:43 PM EST | |||
| 375.00 | 61.45 | 65.55 | 43.70 | 0.00 | 0.00% | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.04 | 4/3/2024 | 5/3/2024 3:59:43 PM EST |
| 377.50 | 58.95 | 63.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:43 PM EST | |||
| 380.00 | 56.55 | 60.55 | 52.00 | 0.00 | 0.00% | 0 | 2 | 0.83 | 1.00 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 382.50 | 54.50 | 58.05 | 50.85 | 0.00 | 0.00% | 0 | 8 | 0.80 | 1.00 | 0.00 | -0.04 | 4/29/2024 | 5/3/2024 3:59:43 PM EST |
| 385.00 | 51.95 | 55.55 | 22.00 | 0.00 | 0.00% | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.04 | 4/17/2024 | 5/3/2024 3:59:43 PM EST |
| 387.50 | 48.70 | 53.05 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.04 | 5/3/2024 3:59:43 PM EST | |||
| 390.00 | 46.15 | 50.55 | 49.28 | +10.49 | +27.05% | 2 | 13 | 0.71 | 1.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 392.50 | 43.65 | 48.05 | 46.54 | +27.24 | +141.14% | 15 | 1 | 0.68 | 1.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 395.00 | 41.55 | 45.50 | 33.97 | 0.00 | 0.00% | 0 | 16 | 0.65 | 1.00 | 0.00 | -0.05 | 4/30/2024 | 5/3/2024 3:59:43 PM EST |
| 397.50 | 39.45 | 43.10 | 35.79 | 0.00 | 0.00% | 0 | 29 | 0.63 | 1.00 | 0.00 | -0.05 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 400.00 | 36.20 | 40.60 | 40.00 | +6.40 | +19.05% | 13 | 28 | 0.60 | 1.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 402.50 | 33.70 | 38.10 | 37.69 | +21.47 | +132.37% | 1 | 2 | 0.57 | 1.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 405.00 | 32.05 | 35.60 | 35.65 | +9.40 | +35.81% | 1 | 25 | 0.54 | 0.99 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 407.50 | 29.15 | 33.00 | 23.44 | 0.00 | 0.00% | 0 | 11 | 0.51 | 0.99 | 0.00 | -0.07 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 410.00 | 26.25 | 30.65 | 27.25 | +3.83 | +16.36% | 2 | 173 | 0.49 | 0.98 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 412.50 | 24.85 | 28.35 | 16.50 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.98 | 0.00 | -0.10 | 5/1/2024 | 5/3/2024 3:59:43 PM EST |
| 415.00 | 21.40 | 25.70 | 25.97 | +7.58 | +41.22% | 1 | 71 | 0.43 | 0.96 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 417.50 | 20.20 | 23.15 | 21.15 | +6.92 | +48.63% | 6 | 28 | 0.40 | 0.95 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 420.00 | 16.75 | 20.80 | 18.20 | +4.40 | +31.89% | 59 | 158 | 0.29 | 0.93 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 422.50 | 15.10 | 17.40 | 17.00 | +5.12 | +43.10% | 3 | 74 | 0.26 | 0.90 | 0.01 | -0.20 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 425.00 | 12.90 | 15.50 | 13.38 | +4.83 | +56.50% | 33 | 120 | 0.25 | 0.87 | 0.02 | -0.23 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 427.50 | 10.55 | 13.70 | 14.44 | +6.04 | +71.91% | 18 | 78 | 0.22 | 0.83 | 0.02 | -0.25 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 430.00 | 9.50 | 10.95 | 9.52 | +2.82 | +42.09% | 99 | 479 | 0.19 | 0.79 | 0.03 | -0.27 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 432.50 | 7.45 | 8.40 | 7.70 | +2.25 | +41.29% | 221 | 175 | 0.18 | 0.72 | 0.03 | -0.28 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 435.00 | 6.10 | 6.40 | 6.05 | +1.90 | +45.79% | 182 | 577 | 0.18 | 0.64 | 0.04 | -0.30 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 437.50 | 4.60 | 4.85 | 4.60 | +1.37 | +42.42% | 193 | 69 | 0.17 | 0.54 | 0.04 | -0.30 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 440.00 | 3.40 | 3.65 | 3.42 | +1.10 | +47.42% | 637 | 333 | 0.17 | 0.44 | 0.04 | -0.29 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 442.50 | 2.33 | 2.58 | 2.41 | +0.38 | +18.72% | 338 | 20 | 0.17 | 0.34 | 0.04 | -0.28 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 445.00 | 1.56 | 1.82 | 1.63 | +0.26 | +18.98% | 421 | 368 | 0.17 | 0.26 | 0.03 | -0.25 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 447.50 | 1.02 | 1.23 | 1.11 | +0.10 | +9.91% | 138 | 40 | 0.17 | 0.20 | 0.03 | -0.22 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 450.00 | 0.62 | 0.84 | 0.77 | +0.05 | +6.95% | 415 | 160 | 0.17 | 0.14 | 0.02 | -0.18 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 452.50 | 0.41 | 0.56 | 0.45 | +0.06 | +15.39% | 169 | 4 | 0.17 | 0.10 | 0.02 | -0.14 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 455.00 | 0.25 | 0.32 | 0.27 | -0.05 | -15.63% | 157 | 81 | 0.17 | 0.07 | 0.01 | -0.10 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 457.50 | 0.15 | 0.21 | 0.18 | -0.08 | -30.77% | 29 | 16 | 0.18 | 0.04 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 460.00 | 0.09 | 0.14 | 0.13 | -0.08 | -38.10% | 63 | 48 | 0.18 | 0.03 | 0.01 | -0.05 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 462.50 | 0.06 | 0.10 | 0.11 | -0.05 | -31.25% | 19 | 1 | 0.19 | 0.02 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 465.00 | 0.03 | 0.08 | 0.10 | -0.14 | -58.34% | 131 | 13 | 0.19 | 0.01 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 467.50 | 0.02 | 0.05 | 0.03 | % | 8 | 0 | 0.19 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 470.00 | 0.01 | 0.04 | 0.05 | -0.09 | -64.29% | 3 | 8 | 0.20 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 472.50 | 0.01 | 0.08 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 475.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.24 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 477.50 | 0.00 | 0.10 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 480.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 22 | 0.31 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 3:59:43 PM EST |
| 482.50 | 0.00 | 0.19 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 485.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 26 | 0.36 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 5/3/2024 3:59:43 PM EST |
| 487.50 | 0.00 | 0.18 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 490.00 | 0.00 | 0.18 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 492.50 | 0.00 | 0.18 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 495.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 3:59:43 PM EST |
| 500.00 | 0.00 | 0.18 | 0.09 | % | 5 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:43 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 | 0.18 | 0.22 | 0.00 | 0.00% | 0 | 1 | 2.14 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 5/3/2024 3:59:43 PM EST |
| 220.00 | 0.00 | 0.18 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 225.00 | 0.00 | 0.18 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 230.00 | 0.00 | 0.18 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 235.00 | 0.00 | 0.18 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 240.00 | 0.00 | 0.18 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 245.00 | 0.00 | 0.18 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 250.00 | 0.00 | 0.18 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 255.00 | 0.00 | 0.18 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 260.00 | 0.00 | 0.18 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 265.00 | 0.00 | 0.18 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 270.00 | 0.00 | 0.18 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 275.00 | 0.00 | 0.18 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 280.00 | 0.00 | 0.18 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 285.00 | 0.00 | 0.18 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 290.00 | 0.00 | 0.18 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 295.00 | 0.00 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.00 | 0.00 | -0.03 | 4/12/2024 | 5/3/2024 3:59:43 PM EST |
| 300.00 | 0.00 | 0.18 | 0.01 | 0.00 | 0.00% | 0 | 23 | 1.16 | 0.00 | 0.00 | -0.03 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 305.00 | 0.00 | 0.18 | 0.25 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.00 | 0.00 | -0.03 | 4/12/2024 | 5/3/2024 3:59:43 PM EST |
| 310.00 | 0.00 | 0.18 | 0.24 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | -0.03 | 4/9/2024 | 5/3/2024 3:59:43 PM EST |
| 315.00 | 0.00 | 0.18 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 320.00 | 0.00 | 0.18 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.00 | 0.00 | -0.03 | 4/11/2024 | 5/3/2024 3:59:43 PM EST |
| 325.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 5/3/2024 3:59:43 PM EST |
| 330.00 | 0.00 | 0.03 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.00 | 0.00 | -0.03 | 4/15/2024 | 5/3/2024 3:59:43 PM EST |
| 335.00 | 0.00 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 10 | 0.86 | 0.00 | 0.00 | -0.04 | 4/18/2024 | 5/3/2024 3:59:43 PM EST |
| 340.00 | 0.00 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 337 | 0.81 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 5/3/2024 3:59:43 PM EST |
| 345.00 | 0.00 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 19 | 0.77 | 0.00 | 0.00 | -0.04 | 4/22/2024 | 5/3/2024 3:59:43 PM EST |
| 350.00 | 0.00 | 0.18 | 0.05 | +0.01 | +25.00% | 10 | 49 | 0.73 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 355.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 54 | 0.69 | 0.00 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 360.00 | 0.00 | 0.18 | 0.18 | 0.00 | 0.00% | 0 | 26 | 0.65 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 5/3/2024 3:59:43 PM EST |
| 365.00 | 0.00 | 0.33 | 0.06 | 0.00 | 0.00% | 0 | 32 | 0.49 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/3/2024 3:59:43 PM EST |
| 367.50 | 0.00 | 0.33 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.04 | 5/3/2024 3:59:43 PM EST | |||
| 370.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 900 | 0.46 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/3/2024 3:59:43 PM EST |
| 372.50 | 0.00 | 0.53 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 3:59:43 PM EST |
| 375.00 | 0.00 | 0.04 | 0.09 | 0.00 | 0.00% | 0 | 165 | 0.43 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 3:59:43 PM EST |
| 377.50 | 0.00 | 0.04 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 3:59:43 PM EST |
| 380.00 | 0.00 | 0.16 | 0.10 | 0.00 | 0.00% | 0 | 197 | 0.39 | 0.00 | 0.00 | -0.04 | 5/1/2024 | 5/3/2024 3:59:43 PM EST |
| 382.50 | 0.01 | 0.15 | 0.03 | -0.06 | -66.67% | 5 | 7 | 0.38 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 385.00 | 0.00 | 0.04 | 0.08 | -0.02 | -20.00% | 50 | 61 | 0.35 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 387.50 | 0.01 | 0.04 | 0.18 | 0.00 | 0.00% | 0 | 14 | 0.33 | 0.00 | 0.00 | -0.04 | 4/30/2024 | 5/3/2024 3:59:43 PM EST |
| 390.00 | 0.02 | 0.04 | 0.12 | 0.00 | 0.00% | 0 | 60 | 0.33 | 0.00 | 0.00 | -0.04 | 5/2/2024 | 5/3/2024 3:59:43 PM EST |
| 392.50 | 0.01 | 0.19 | 0.08 | -0.19 | -70.37% | 5 | 15 | 0.34 | 0.00 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 395.00 | 0.02 | 0.12 | 0.11 | -0.04 | -26.67% | 6 | 28 | 0.32 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 397.50 | 0.02 | 0.06 | 0.04 | -0.21 | -84.00% | 13 | 35 | 0.29 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 400.00 | 0.06 | 0.07 | 0.06 | -0.13 | -68.43% | 58 | 150 | 0.29 | 0.00 | 0.00 | -0.05 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 402.50 | 0.03 | 0.08 | 0.05 | -0.18 | -78.27% | 31 | 85 | 0.27 | 0.00 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 405.00 | 0.08 | 0.09 | 0.08 | -0.18 | -69.24% | 158 | 156 | 0.26 | -0.01 | 0.00 | -0.06 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 407.50 | 0.03 | 0.12 | 0.09 | -0.24 | -72.73% | 20 | 121 | 0.25 | -0.01 | 0.00 | -0.07 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 410.00 | 0.09 | 0.14 | 0.11 | -0.33 | -75.00% | 134 | 360 | 0.24 | -0.02 | 0.00 | -0.09 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 412.50 | 0.11 | 0.16 | 0.15 | -0.40 | -72.73% | 23 | 175 | 0.23 | -0.02 | 0.00 | -0.10 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 415.00 | 0.15 | 0.20 | 0.17 | -0.56 | -76.72% | 94 | 386 | 0.22 | -0.04 | 0.01 | -0.12 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 417.50 | 0.19 | 0.27 | 0.24 | -0.63 | -72.42% | 72 | 52 | 0.21 | -0.05 | 0.01 | -0.15 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 420.00 | 0.22 | 0.35 | 0.32 | -1.00 | -75.76% | 455 | 233 | 0.20 | -0.07 | 0.01 | -0.17 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 422.50 | 0.39 | 0.47 | 0.45 | -2.06 | -82.08% | 165 | 23 | 0.19 | -0.10 | 0.01 | -0.20 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 425.00 | 0.56 | 0.66 | 0.62 | -1.78 | -74.17% | 1,134 | 218 | 0.19 | -0.13 | 0.02 | -0.23 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 427.50 | 0.83 | 0.92 | 0.89 | -1.91 | -68.22% | 628 | 84 | 0.18 | -0.17 | 0.02 | -0.25 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 430.00 | 1.14 | 1.59 | 1.27 | -2.83 | -69.03% | 661 | 314 | 0.18 | -0.21 | 0.03 | -0.27 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 432.50 | 1.69 | 2.41 | 1.89 | -3.26 | -63.31% | 155 | 292 | 0.17 | -0.28 | 0.03 | -0.28 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 435.00 | 2.54 | 2.73 | 2.65 | -3.95 | -59.85% | 385 | 45 | 0.17 | -0.36 | 0.04 | -0.30 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 437.50 | 3.50 | 3.75 | 3.65 | -4.40 | -54.66% | 556 | 9 | 0.17 | -0.46 | 0.04 | -0.30 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 440.00 | 4.70 | 5.05 | 4.85 | -5.08 | -51.16% | 1,805 | 18 | 0.17 | -0.56 | 0.04 | -0.29 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |
| 442.50 | 6.20 | 6.60 | 6.50 | % | 158 | 0 | 0.16 | -0.66 | 0.04 | -0.28 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 445.00 | 7.65 | 9.50 | 7.63 | % | 36 | 0 | 0.15 | -0.74 | 0.03 | -0.25 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 447.50 | 9.40 | 10.85 | 9.15 | % | 11 | 0 | 0.14 | -0.80 | 0.03 | -0.22 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 450.00 | 11.70 | 12.75 | 12.74 | % | 13 | 0 | 0.14 | -0.86 | 0.02 | -0.18 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 452.50 | 13.45 | 16.65 | 14.89 | % | 4 | 0 | 0.31 | -0.90 | 0.02 | -0.14 | 5/3/2024 | 5/3/2024 3:59:43 PM EST | |
| 455.00 | 15.75 | 19.20 | % | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.10 | 5/3/2024 3:59:43 PM EST | |||
| 457.50 | 17.55 | 21.75 | % | 0 | 0 | 0.37 | -0.96 | 0.01 | -0.07 | 5/3/2024 3:59:43 PM EST | |||
| 460.00 | 19.85 | 24.30 | % | 0 | 0 | 0.40 | -0.97 | 0.01 | -0.05 | 5/3/2024 3:59:43 PM EST | |||
| 462.50 | 22.50 | 25.95 | % | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.03 | 5/3/2024 3:59:43 PM EST | |||
| 465.00 | 24.75 | 28.85 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.02 | 5/3/2024 3:59:43 PM EST | |||
| 467.50 | 27.35 | 31.25 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:43 PM EST | |||
| 470.00 | 29.90 | 34.25 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 5/3/2024 3:59:43 PM EST | |||
| 472.50 | 32.40 | 36.20 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 475.00 | 34.95 | 38.80 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 477.50 | 37.25 | 41.40 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 480.00 | 40.00 | 43.85 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 482.50 | 42.30 | 46.40 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 485.00 | 44.80 | 48.85 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 487.50 | 47.30 | 51.80 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 490.00 | 49.95 | 53.45 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 492.50 | 52.30 | 56.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 495.00 | 54.80 | 58.75 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/3/2024 3:59:43 PM EST | |||
| 500.00 | 59.75 | 64.30 | 59.39 | % | 2 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 3:59:43 PM EST |