Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $440.44 as of 12/2/2025 7:05:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 229.00 | 237.70 | 233.35 | 253.65 | 0.00 | 0.00% | 1.11 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 12/2/2025 3:59:59 PM EST |
| 220.00 | 219.40 | 228.00 | 223.70 | 247.30 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 12/2/2025 3:59:59 PM EST |
| 230.00 | 209.00 | 218.00 | 213.50 | 232.00 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/2/2025 3:59:59 PM EST |
| 240.00 | 199.20 | 207.90 | 203.55 | % | 0.85 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 250.00 | 189.60 | 198.20 | 193.90 | 195.10 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 260.00 | 180.00 | 188.60 | 184.30 | 212.51 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 12/2/2025 3:59:59 PM EST |
| 270.00 | 169.40 | 178.10 | 173.75 | 246.70 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 12/2/2025 3:59:59 PM EST |
| 280.00 | 160.00 | 168.70 | 164.35 | 209.70 | 0.00 | 0.00% | 0.59 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 12/2/2025 3:59:59 PM EST |
| 290.00 | 150.00 | 157.40 | 153.70 | % | 0.53 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 300.00 | 140.00 | 147.50 | 143.75 | 144.01 | -10.89 | -7.03% | 0.48 | 2 | 11 | 0.83 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 310.00 | 130.10 | 137.60 | 133.85 | 143.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.78 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/2/2025 3:59:59 PM EST |
| 320.00 | 120.20 | 128.90 | 124.55 | 134.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/2/2025 3:59:59 PM EST |
| 330.00 | 110.10 | 118.90 | 114.50 | 123.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 12/2/2025 3:59:59 PM EST |
| 335.00 | 105.60 | 113.60 | 109.60 | % | 0.33 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 12/2/2025 3:59:59 PM EST | |||
| 340.00 | 100.20 | 108.00 | 104.10 | 115.00 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.60 | 1.00 | 0.00 | -0.03 | 11/28/2025 | 12/2/2025 3:59:59 PM EST |
| 345.00 | 95.30 | 103.00 | 99.15 | % | 0.29 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.04 | 12/2/2025 3:59:59 PM EST | |||
| 350.00 | 90.60 | 97.90 | 94.25 | 103.70 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.55 | 0.99 | 0.00 | -0.06 | 11/28/2025 | 12/2/2025 3:59:59 PM EST |
| 355.00 | 85.40 | 94.00 | 89.70 | % | 0.25 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.06 | 12/2/2025 3:59:59 PM EST | |||
| 360.00 | 81.00 | 86.10 | 83.55 | 93.60 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.42 | 0.99 | 0.00 | -0.07 | 11/28/2025 | 12/2/2025 3:59:59 PM EST |
| 365.00 | 75.80 | 81.10 | 78.45 | % | 0.21 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.07 | 12/2/2025 3:59:59 PM EST | |||
| 370.00 | 72.90 | 76.70 | 74.80 | 85.60 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.40 | 0.98 | 0.00 | -0.08 | 11/28/2025 | 12/2/2025 3:59:59 PM EST |
| 375.00 | 68.00 | 71.30 | 69.65 | % | 0.19 | 0 | 0 | 0.38 | 0.97 | 0.00 | -0.07 | 12/2/2025 3:59:59 PM EST | |||
| 380.00 | 63.20 | 66.50 | 64.85 | 64.47 | -9.73 | -13.12% | 0.17 | 23 | 23 | 0.34 | 0.96 | 0.00 | -0.09 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 385.00 | 58.80 | 61.70 | 60.25 | 82.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.33 | 0.95 | 0.00 | -0.10 | 11/14/2025 | 12/2/2025 3:59:59 PM EST |
| 390.00 | 54.10 | 57.30 | 55.70 | 65.40 | 0.00 | 0.00% | 0.14 | 0 | 43 | 0.32 | 0.93 | 0.00 | -0.11 | 11/28/2025 | 12/2/2025 3:59:59 PM EST |
| 395.00 | 49.50 | 52.20 | 50.85 | % | 0.13 | 0 | 0 | 0.22 | 0.92 | 0.00 | -0.12 | 12/2/2025 3:59:59 PM EST | |||
| 400.00 | 45.00 | 49.90 | 47.45 | 56.88 | 0.00 | 0.00% | 0.12 | 0 | 124 | 0.27 | 0.89 | 0.00 | -0.13 | 11/26/2025 | 12/2/2025 3:59:59 PM EST |
| 405.00 | 38.60 | 44.00 | 41.30 | 48.74 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.26 | 0.87 | 0.01 | -0.14 | 11/25/2025 | 12/2/2025 3:59:59 PM EST |
| 410.00 | 36.70 | 38.40 | 37.55 | 37.38 | -13.86 | -27.05% | 0.09 | 1 | 70 | 0.24 | 0.84 | 0.01 | -0.15 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 415.00 | 30.10 | 37.30 | 33.70 | % | 0.08 | 0 | 0 | 0.22 | 0.81 | 0.01 | -0.16 | 12/2/2025 3:59:59 PM EST | |||
| 420.00 | 27.00 | 30.20 | 28.60 | 29.75 | -6.93 | -18.90% | 0.07 | 2 | 161 | 0.21 | 0.77 | 0.01 | -0.17 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 425.00 | 23.60 | 26.70 | 25.15 | 23.74 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.22 | 0.73 | 0.01 | -0.18 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 430.00 | 19.90 | 23.30 | 21.60 | 21.00 | 0.00 | 0.00% | 0.05 | 0 | 396 | 0.21 | 0.68 | 0.01 | -0.18 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 435.00 | 18.80 | 19.60 | 19.20 | 17.20 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.23 | 0.63 | 0.01 | -0.19 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 440.00 | 15.80 | 16.70 | 16.25 | 16.35 | +1.34 | +8.93% | 0.04 | 50 | 184 | 0.23 | 0.57 | 0.01 | -0.19 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 445.00 | 13.40 | 14.00 | 13.70 | 13.80 | +0.52 | +3.92% | 0.03 | 2 | 37 | 0.22 | 0.51 | 0.01 | -0.18 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 450.00 | 10.90 | 11.70 | 11.30 | 11.20 | +1.45 | +14.88% | 0.03 | 89 | 404 | 0.22 | 0.45 | 0.01 | -0.18 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 455.00 | 8.90 | 9.60 | 9.25 | 8.62 | -0.58 | -6.31% | 0.02 | 26 | 65 | 0.22 | 0.39 | 0.01 | -0.17 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 460.00 | 7.20 | 7.90 | 7.55 | 7.50 | +0.50 | +7.15% | 0.02 | 59 | 522 | 0.22 | 0.34 | 0.01 | -0.16 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 465.00 | 5.80 | 6.40 | 6.10 | 5.50 | -0.57 | -9.39% | 0.01 | 20 | 88 | 0.22 | 0.28 | 0.01 | -0.14 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 470.00 | 4.60 | 5.10 | 4.85 | 4.70 | +0.50 | +11.91% | 0.01 | 172 | 697 | 0.22 | 0.24 | 0.01 | -0.13 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 475.00 | 3.60 | 4.10 | 3.85 | 3.90 | +0.20 | +5.41% | 0.01 | 21 | 291 | 0.22 | 0.20 | 0.01 | -0.11 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 480.00 | 2.60 | 3.20 | 2.90 | 2.97 | +0.16 | +5.70% | 0.01 | 21 | 1,207 | 0.22 | 0.16 | 0.01 | -0.10 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 485.00 | 2.20 | 2.70 | 2.45 | 2.60 | -0.10 | -3.71% | 0.01 | 7 | 128 | 0.22 | 0.13 | 0.01 | -0.09 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 490.00 | 1.80 | 2.25 | 2.03 | 2.05 | +0.20 | +10.82% | 0.00 | 21 | 616 | 0.22 | 0.11 | 0.01 | -0.08 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 495.00 | 0.85 | 2.20 | 1.53 | 1.82 | -0.02 | -1.09% | 0.00 | 15 | 160 | 0.24 | 0.08 | 0.00 | -0.06 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 500.00 | 1.00 | 2.80 | 1.90 | 1.45 | 0.00 | 0.00% | 0.00 | 40 | 1,552 | 0.26 | 0.06 | 0.00 | -0.05 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 505.00 | 1.00 | 1.40 | 1.20 | 1.41 | +0.17 | +13.71% | 0.00 | 2 | 203 | 0.24 | 0.05 | 0.00 | -0.04 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 510.00 | 0.70 | 1.20 | 0.95 | 0.93 | -0.07 | -7.00% | 0.00 | 8 | 2,292 | 0.24 | 0.04 | 0.00 | -0.04 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 515.00 | 0.70 | 1.10 | 0.90 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.25 | 0.03 | 0.00 | -0.03 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 520.00 | 0.65 | 0.80 | 0.73 | 0.70 | -0.25 | -26.32% | 0.00 | 38 | 945 | 0.26 | 0.02 | 0.00 | -0.02 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 525.00 | 0.20 | 0.90 | 0.55 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.25 | 0.02 | 0.00 | -0.02 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 530.00 | 0.05 | 0.95 | 0.50 | 0.70 | +0.02 | +2.95% | 0.00 | 207 | 1,477 | 0.28 | 0.01 | 0.00 | -0.01 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 535.00 | 0.10 | 1.30 | 0.70 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.27 | 0.01 | 0.00 | -0.01 | 11/26/2025 | 12/2/2025 3:59:59 PM EST |
| 540.00 | 0.15 | 1.35 | 0.75 | 0.60 | -0.02 | -3.23% | 0.00 | 50 | 2,895 | 0.35 | 0.01 | 0.00 | -0.01 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 545.00 | 0.00 | 1.20 | 0.60 | 0.44 | -0.76 | -63.34% | 0.00 | 5 | 27 | 0.35 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 550.00 | 0.10 | 0.60 | 0.35 | 0.45 | +0.44 | +4,400.00% | 0.00 | 8 | 702 | 0.28 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 555.00 | 0.00 | 2.05 | 1.03 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/2/2025 3:59:59 PM EST |
| 560.00 | 0.05 | 0.75 | 0.40 | 0.36 | +0.01 | +2.86% | 0.00 | 1 | 414 | 0.30 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 565.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 570.00 | 0.15 | 1.20 | 0.68 | 0.21 | -0.16 | -43.25% | 0.00 | 21 | 3,186 | 0.41 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 575.00 | 0.00 | 3.40 | 1.70 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/2/2025 3:59:59 PM EST |
| 580.00 | 0.15 | 1.30 | 0.73 | 0.41 | -0.59 | -59.00% | 0.00 | 4 | 255 | 0.44 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 585.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/2/2025 3:59:59 PM EST |
| 595.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 600.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.04 | -11.77% | 0.00 | 642 | 2,089 | 0.35 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 605.00 | 0.00 | 2.30 | 1.15 | 0.20 | -0.68 | -77.28% | 0.00 | 1 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 610.00 | 0.00 | 2.00 | 1.00 | 0.17 | -0.74 | -81.32% | 0.00 | 1 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 615.00 | 0.00 | 4.50 | 2.25 | 0.16 | -0.69 | -81.18% | 0.00 | 1 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 620.00 | 0.00 | 0.70 | 0.35 | 0.15 | -0.45 | -75.00% | 0.00 | 16 | 188 | 0.47 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 625.00 | 0.00 | 4.80 | 2.40 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.70 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/2/2025 3:59:59 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 12/2/2025 3:59:59 PM EST |
| 635.00 | 0.00 | 1.80 | 0.90 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/2/2025 3:59:59 PM EST |
| 640.00 | 0.10 | 1.25 | 0.68 | 0.42 | -0.08 | -16.00% | 0.00 | 150 | 464 | 0.48 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 645.00 | 0.00 | 1.25 | 0.63 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/2/2025 3:59:59 PM EST |
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 655.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 660.00 | 0.00 | 0.90 | 0.45 | 0.41 | -0.46 | -52.88% | 0.00 | 83 | 1,055 | 0.48 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 665.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 680.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.19 | -48.72% | 0.00 | 47 | 625 | 0.60 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 695.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 700.00 | 0.10 | 0.40 | 0.25 | 0.15 | -0.05 | -25.00% | 0.00 | 51 | 710 | 0.62 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 720.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 49 | 0.53 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 740.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.34% | 0.00 | 17 | 134 | 0.53 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 760.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.97 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 780.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 12 | 68 | 0.87 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 800.00 | 0.00 | 1.60 | 0.80 | 0.03 | -0.10 | -76.93% | 0.00 | 56 | 432 | 0.57 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 820.00 | 0.00 | 1.60 | 0.80 | 0.06 | -0.11 | -64.71% | 0.00 | 116 | 176 | 0.63 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 840.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.09 | -60.00% | 0.00 | 239 | 562 | 0.65 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 860.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 1 | 161 | 0.63 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 880.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.30 | -83.34% | 0.00 | 170 | 842 | 0.65 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 900.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 52 | 1,241 | 0.67 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 210.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.75 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/2/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.76 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/2/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.30 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 12/2/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.23 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/2/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.70 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/2/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/2/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.03 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 12/2/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.97 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 12/2/2025 3:59:59 PM EST |
| 290.00 | 0.00 | 0.60 | 0.30 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/2/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/2/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.53 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 12/2/2025 3:59:59 PM EST |
| 320.00 | 0.10 | 0.15 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.39 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.44 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 335.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.42 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 340.00 | 0.10 | 1.30 | 0.70 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.39 | 0.00 | 0.00 | -0.03 | 11/25/2025 | 12/2/2025 3:59:59 PM EST |
| 345.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.31 | -67.40% | 0.00 | 1 | 1 | 0.39 | 0.00 | 0.00 | -0.04 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 350.00 | 0.05 | 0.70 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.32 | -0.01 | 0.00 | -0.06 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 355.00 | 0.20 | 0.55 | 0.38 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | -0.01 | 0.00 | -0.06 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 360.00 | 0.05 | 0.80 | 0.43 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.29 | -0.01 | 0.00 | -0.07 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 365.00 | 0.35 | 0.70 | 0.53 | 0.51 | +0.06 | +13.34% | 0.00 | 4 | 1 | 0.30 | -0.02 | 0.00 | -0.07 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 370.00 | 0.05 | 1.25 | 0.65 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 341 | 0.27 | -0.02 | 0.00 | -0.08 | 11/21/2025 | 12/2/2025 3:59:59 PM EST |
| 375.00 | 0.00 | 0.95 | 0.48 | 0.72 | +0.06 | +9.10% | 0.00 | 1 | 4 | 0.30 | -0.03 | 0.00 | -0.07 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 380.00 | 0.60 | 1.05 | 0.83 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.27 | -0.04 | 0.00 | -0.09 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 385.00 | 0.70 | 1.25 | 0.98 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.26 | -0.05 | 0.00 | -0.10 | 11/28/2025 | 12/2/2025 3:59:59 PM EST |
| 390.00 | 1.05 | 1.45 | 1.25 | 1.31 | -0.04 | -2.97% | 0.00 | 4 | 602 | 0.26 | -0.07 | 0.00 | -0.11 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 395.00 | 1.40 | 2.05 | 1.73 | 1.56 | +0.15 | +10.64% | 0.00 | 2 | 12 | 0.26 | -0.08 | 0.00 | -0.12 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 400.00 | 1.60 | 2.15 | 1.88 | 1.92 | -0.03 | -1.54% | 0.00 | 4 | 1,158 | 0.24 | -0.11 | 0.00 | -0.13 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 405.00 | 2.15 | 2.85 | 2.50 | 2.56 | +0.11 | +4.49% | 0.01 | 7 | 36 | 0.24 | -0.13 | 0.01 | -0.14 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 410.00 | 2.70 | 3.90 | 3.30 | 3.24 | +0.14 | +4.52% | 0.01 | 11 | 443 | 0.24 | -0.16 | 0.01 | -0.15 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 415.00 | 3.60 | 4.10 | 3.85 | 3.68 | -0.32 | -8.00% | 0.01 | 11 | 44 | 0.23 | -0.19 | 0.01 | -0.16 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 420.00 | 4.40 | 5.10 | 4.75 | 4.92 | -0.28 | -5.39% | 0.01 | 18 | 580 | 0.22 | -0.23 | 0.01 | -0.17 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 425.00 | 5.90 | 6.30 | 6.10 | 6.20 | -0.15 | -2.37% | 0.01 | 7 | 298 | 0.23 | -0.27 | 0.01 | -0.18 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 430.00 | 7.30 | 7.90 | 7.60 | 7.50 | -0.24 | -3.11% | 0.02 | 22 | 347 | 0.22 | -0.32 | 0.01 | -0.18 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 435.00 | 9.20 | 9.70 | 9.45 | 9.60 | -0.79 | -7.61% | 0.02 | 1 | 104 | 0.22 | -0.37 | 0.01 | -0.19 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 440.00 | 11.10 | 12.00 | 11.55 | 11.63 | -1.07 | -8.43% | 0.03 | 7 | 382 | 0.22 | -0.43 | 0.01 | -0.19 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 445.00 | 13.60 | 14.30 | 13.95 | 13.71 | -0.29 | -2.08% | 0.03 | 5 | 93 | 0.22 | -0.49 | 0.01 | -0.18 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 450.00 | 16.00 | 17.10 | 16.55 | 18.02 | 0.00 | 0.00% | 0.04 | 0 | 554 | 0.22 | -0.55 | 0.01 | -0.18 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 455.00 | 19.10 | 20.10 | 19.60 | 20.00 | +2.20 | +12.36% | 0.04 | 44 | 71 | 0.21 | -0.61 | 0.01 | -0.17 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 460.00 | 22.40 | 23.70 | 23.05 | 23.20 | +0.57 | +2.52% | 0.05 | 6 | 362 | 0.22 | -0.66 | 0.01 | -0.16 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 465.00 | 26.00 | 27.30 | 26.65 | 24.95 | 0.00 | 0.00% | 0.06 | 0 | 61 | 0.21 | -0.72 | 0.01 | -0.14 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 470.00 | 29.80 | 32.00 | 30.90 | 31.00 | +1.02 | +3.41% | 0.07 | 47 | 1,369 | 0.22 | -0.76 | 0.01 | -0.13 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 475.00 | 33.40 | 38.70 | 36.05 | 33.53 | 0.00 | 0.00% | 0.08 | 0 | 58 | 0.23 | -0.80 | 0.01 | -0.11 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 480.00 | 38.10 | 42.10 | 40.10 | 40.10 | +1.93 | +5.06% | 0.08 | 4 | 355 | 0.29 | -0.84 | 0.01 | -0.10 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 485.00 | 41.30 | 44.80 | 43.05 | 42.98 | 0.00 | 0.00% | 0.09 | 0 | 97 | 0.26 | -0.87 | 0.01 | -0.09 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 490.00 | 46.90 | 51.90 | 49.40 | 49.00 | +2.00 | +4.26% | 0.10 | 7 | 413 | 0.33 | -0.89 | 0.01 | -0.08 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 495.00 | 51.10 | 57.00 | 54.05 | 37.80 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.35 | -0.92 | 0.00 | -0.06 | 11/21/2025 | 12/2/2025 3:59:59 PM EST |
| 500.00 | 56.00 | 62.20 | 59.10 | 59.99 | 0.00 | 0.00% | 0.12 | 0 | 240 | 0.38 | -0.94 | 0.00 | -0.05 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 505.00 | 59.30 | 67.30 | 63.30 | 31.50 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.40 | -0.95 | 0.00 | -0.04 | 10/22/2025 | 12/2/2025 3:59:59 PM EST |
| 510.00 | 63.80 | 71.70 | 67.75 | 42.11 | 0.00 | 0.00% | 0.13 | 0 | 134 | 0.40 | -0.96 | 0.00 | -0.04 | 11/18/2025 | 12/2/2025 3:59:59 PM EST |
| 515.00 | 69.70 | 77.50 | 73.60 | 67.02 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.03 | 11/25/2025 | 12/2/2025 3:59:59 PM EST |
| 520.00 | 76.20 | 80.60 | 78.40 | 78.68 | +0.92 | +1.19% | 0.15 | 498 | 74 | 0.41 | -0.98 | 0.00 | -0.02 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 525.00 | 79.70 | 87.40 | 83.55 | 39.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.02 | 10/23/2025 | 12/2/2025 3:59:59 PM EST |
| 530.00 | 84.70 | 90.90 | 87.80 | 87.39 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 535.00 | 89.70 | 97.00 | 93.35 | % | 0.17 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 12/2/2025 3:59:59 PM EST | |||
| 540.00 | 94.70 | 102.60 | 98.65 | 97.61 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.01 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 545.00 | 99.70 | 107.40 | 103.55 | % | 0.19 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 550.00 | 104.70 | 112.00 | 108.35 | 107.07 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 555.00 | 109.70 | 117.40 | 113.55 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 560.00 | 114.70 | 122.40 | 118.55 | 120.20 | +2.55 | +2.17% | 0.21 | 7 | 1 | 0.59 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 565.00 | 119.70 | 127.40 | 123.55 | % | 0.22 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 570.00 | 125.40 | 132.40 | 128.90 | 128.77 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/2/2025 3:59:59 PM EST |
| 575.00 | 130.40 | 137.40 | 133.90 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 580.00 | 135.40 | 142.40 | 138.90 | 128.32 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 12/2/2025 3:59:59 PM EST |
| 585.00 | 139.70 | 147.00 | 143.35 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 590.00 | 144.00 | 152.40 | 148.20 | % | 0.25 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 595.00 | 149.70 | 157.40 | 153.55 | % | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 600.00 | 154.70 | 162.60 | 158.65 | 159.80 | +1.75 | +1.11% | 0.26 | 29 | 4 | 0.71 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/2/2025 3:59:59 PM EST |
| 605.00 | 159.70 | 167.40 | 163.55 | % | 0.27 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 610.00 | 164.70 | 172.40 | 168.55 | % | 0.28 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 615.00 | 169.70 | 177.00 | 173.35 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 620.00 | 174.70 | 182.40 | 178.55 | 78.32 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 12/2/2025 3:59:59 PM EST |
| 625.00 | 179.70 | 187.40 | 183.55 | % | 0.29 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 630.00 | 184.00 | 192.40 | 188.20 | % | 0.30 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 635.00 | 189.70 | 197.40 | 193.55 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 640.00 | 194.70 | 202.40 | 198.55 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 645.00 | 199.70 | 207.40 | 203.55 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 650.00 | 204.00 | 212.00 | 208.00 | % | 0.32 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 655.00 | 209.70 | 217.40 | 213.55 | % | 0.33 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 660.00 | 214.70 | 222.40 | 218.55 | 112.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 12/2/2025 3:59:59 PM EST |
| 665.00 | 219.70 | 227.40 | 223.55 | % | 0.34 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 670.00 | 224.00 | 232.40 | 228.20 | % | 0.34 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 675.00 | 229.70 | 237.00 | 233.35 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 680.00 | 234.70 | 242.40 | 238.55 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 685.00 | 239.70 | 247.40 | 243.55 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 690.00 | 243.30 | 252.00 | 247.65 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 695.00 | 249.70 | 257.40 | 253.55 | % | 0.36 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 700.00 | 255.40 | 262.40 | 258.90 | 199.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 12/2/2025 3:59:59 PM EST |
| 720.00 | 275.40 | 282.40 | 278.90 | 126.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/2/2024 | 12/2/2025 3:59:59 PM EST |
| 740.00 | 294.70 | 302.00 | 298.35 | % | 0.40 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 760.00 | 315.40 | 322.40 | 318.90 | % | 0.42 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 780.00 | 334.70 | 342.00 | 338.35 | % | 0.43 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 800.00 | 354.70 | 362.00 | 358.35 | % | 0.45 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 820.00 | 374.70 | 382.40 | 378.55 | 265.33 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 12/2/2025 3:59:59 PM EST |
| 840.00 | 394.70 | 402.40 | 398.55 | 280.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 12/2/2025 3:59:59 PM EST |
| 860.00 | 414.70 | 422.40 | 418.55 | % | 0.49 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 880.00 | 434.70 | 442.40 | 438.55 | % | 0.50 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 12/2/2025 3:59:59 PM EST | |||
| 900.00 | 454.70 | 462.00 | 458.35 | 478.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 12/2/2025 3:59:59 PM EST |