Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $553.56 as of 12/8/2025 9:05:52 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 | 340.00 | 349.20 | 344.60 | 328.00 | 0.00 | 0.00% | 1.64 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 12/8/2025 3:59:51 PM EST |
| 220.00 | 330.00 | 339.00 | 334.50 | 275.40 | 0.00 | 0.00% | 1.52 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 12/8/2025 3:59:51 PM EST |
| 230.00 | 321.00 | 329.00 | 325.00 | % | 1.41 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 240.00 | 311.00 | 319.10 | 315.05 | % | 1.31 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 250.00 | 301.00 | 309.20 | 305.10 | 235.50 | 0.00 | 0.00% | 1.22 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 12/8/2025 3:59:51 PM EST |
| 260.00 | 291.00 | 299.10 | 295.05 | 323.45 | 0.00 | 0.00% | 1.13 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/8/2025 3:59:51 PM EST |
| 270.00 | 281.00 | 289.40 | 285.20 | 217.83 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 12/8/2025 3:59:51 PM EST |
| 280.00 | 271.00 | 279.50 | 275.25 | % | 0.98 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 290.00 | 261.00 | 269.60 | 265.30 | % | 0.91 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 300.00 | 251.00 | 259.50 | 255.25 | 165.00 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 12/8/2025 3:59:51 PM EST |
| 310.00 | 241.00 | 249.70 | 245.35 | % | 0.79 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 320.00 | 232.00 | 239.80 | 235.90 | 180.95 | 0.00 | 0.00% | 0.74 | 0 | 5 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 12/8/2025 3:59:51 PM EST |
| 330.00 | 222.00 | 229.80 | 225.90 | 152.00 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 12/8/2025 3:59:51 PM EST |
| 340.00 | 212.00 | 219.80 | 215.90 | 171.00 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 12/8/2025 3:59:51 PM EST |
| 350.00 | 202.00 | 209.90 | 205.95 | 255.45 | 0.00 | 0.00% | 0.59 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/8/2025 3:59:51 PM EST |
| 360.00 | 192.00 | 200.00 | 196.00 | 245.55 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.96 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 12/8/2025 3:59:51 PM EST |
| 370.00 | 182.00 | 189.80 | 185.90 | 219.70 | 0.00 | 0.00% | 0.50 | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/8/2025 3:59:51 PM EST |
| 380.00 | 172.00 | 180.10 | 176.05 | 119.50 | 0.00 | 0.00% | 0.46 | 0 | 7 | 0.87 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 12/8/2025 3:59:51 PM EST |
| 390.00 | 162.00 | 170.20 | 166.10 | 182.05 | 0.00 | 0.00% | 0.43 | 0 | 15 | 0.82 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:51 PM EST |
| 400.00 | 152.00 | 160.20 | 156.10 | 170.40 | 0.00 | 0.00% | 0.39 | 0 | 37 | 0.75 | 1.00 | 0.00 | -0.01 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 405.00 | 147.00 | 155.20 | 151.10 | % | 0.37 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 410.00 | 142.00 | 150.00 | 146.00 | 117.40 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.73 | 1.00 | 0.00 | -0.02 | 7/21/2025 | 12/8/2025 3:59:51 PM EST |
| 415.00 | 137.00 | 145.30 | 141.15 | % | 0.34 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 12/8/2025 3:59:51 PM EST | |||
| 420.00 | 132.00 | 140.40 | 136.20 | 178.85 | 0.00 | 0.00% | 0.32 | 0 | 27 | 0.68 | 1.00 | 0.00 | -0.05 | 10/17/2025 | 12/8/2025 3:59:51 PM EST |
| 425.00 | 127.00 | 135.30 | 131.15 | % | 0.31 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.05 | 12/8/2025 3:59:51 PM EST | |||
| 430.00 | 122.00 | 130.30 | 126.15 | 176.00 | 0.00 | 0.00% | 0.29 | 0 | 23 | 0.64 | 0.99 | 0.00 | -0.05 | 9/30/2025 | 12/8/2025 3:59:51 PM EST |
| 435.00 | 117.00 | 125.30 | 121.15 | % | 0.28 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.06 | 12/8/2025 3:59:51 PM EST | |||
| 440.00 | 112.00 | 120.40 | 116.20 | 162.57 | 0.00 | 0.00% | 0.26 | 0 | 25 | 0.60 | 0.99 | 0.00 | -0.06 | 10/20/2025 | 12/8/2025 3:59:51 PM EST |
| 445.00 | 107.00 | 115.50 | 111.25 | % | 0.25 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.07 | 12/8/2025 3:59:51 PM EST | |||
| 450.00 | 102.00 | 110.40 | 106.20 | 130.80 | 0.00 | 0.00% | 0.24 | 0 | 21 | 0.56 | 0.98 | 0.00 | -0.08 | 7/30/2025 | 12/8/2025 3:59:51 PM EST |
| 455.00 | 97.00 | 105.50 | 101.25 | % | 0.22 | 0 | 0 | 0.54 | 0.98 | 0.00 | -0.08 | 12/8/2025 3:59:51 PM EST | |||
| 460.00 | 92.00 | 100.70 | 96.35 | 111.08 | 0.00 | 0.00% | 0.21 | 0 | 26 | 0.51 | 0.97 | 0.00 | -0.09 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 465.00 | 87.00 | 95.80 | 91.40 | % | 0.20 | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.10 | 12/8/2025 3:59:51 PM EST | |||
| 470.00 | 82.00 | 90.80 | 86.40 | 124.38 | 0.00 | 0.00% | 0.18 | 0 | 79 | 0.48 | 0.95 | 0.00 | -0.12 | 8/29/2025 | 12/8/2025 3:59:51 PM EST |
| 475.00 | 77.00 | 85.90 | 81.45 | 108.00 | 0.00 | 0.00% | 0.17 | 0 | 7 | 0.45 | 0.95 | 0.00 | -0.13 | 7/30/2025 | 12/8/2025 3:59:51 PM EST |
| 480.00 | 72.00 | 78.30 | 75.15 | 126.42 | 0.00 | 0.00% | 0.16 | 0 | 141 | 0.44 | 0.93 | 0.00 | -0.14 | 10/22/2025 | 12/8/2025 3:59:51 PM EST |
| 485.00 | 67.40 | 74.20 | 70.80 | 94.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.38 | 0.92 | 0.00 | -0.16 | 7/28/2025 | 12/8/2025 3:59:51 PM EST |
| 490.00 | 63.30 | 68.10 | 65.70 | 90.00 | 0.00 | 0.00% | 0.13 | 0 | 42 | 0.33 | 0.90 | 0.00 | -0.18 | 11/3/2025 | 12/8/2025 3:59:51 PM EST |
| 495.00 | 58.00 | 64.20 | 61.10 | 85.40 | 0.00 | 0.00% | 0.12 | 0 | 39 | 0.34 | 0.88 | 0.00 | -0.19 | 7/28/2025 | 12/8/2025 3:59:51 PM EST |
| 500.00 | 53.00 | 60.40 | 56.70 | 52.55 | 0.00 | 0.00% | 0.11 | 0 | 688 | 0.34 | 0.86 | 0.00 | -0.21 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 505.00 | 49.10 | 55.10 | 52.10 | 70.10 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.30 | 0.84 | 0.00 | -0.24 | 11/18/2025 | 12/8/2025 3:59:51 PM EST |
| 510.00 | 44.00 | 50.30 | 47.15 | 43.50 | -0.70 | -1.59% | 0.09 | 1 | 197 | 0.30 | 0.82 | 0.00 | -0.23 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 515.00 | 41.00 | 46.20 | 43.60 | 54.80 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.20 | 0.79 | 0.01 | -0.27 | 11/24/2025 | 12/8/2025 3:59:51 PM EST |
| 520.00 | 35.20 | 41.10 | 38.15 | 49.50 | 0.00 | 0.00% | 0.07 | 0 | 203 | 0.26 | 0.76 | 0.01 | -0.28 | 11/24/2025 | 12/8/2025 3:59:51 PM EST |
| 525.00 | 31.00 | 38.40 | 34.70 | 41.95 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.18 | 0.74 | 0.01 | -0.28 | 11/17/2025 | 12/8/2025 3:59:51 PM EST |
| 530.00 | 28.80 | 33.10 | 30.95 | 45.30 | 0.00 | 0.00% | 0.06 | 0 | 662 | 0.20 | 0.71 | 0.01 | -0.28 | 11/26/2025 | 12/8/2025 3:59:51 PM EST |
| 535.00 | 24.30 | 29.40 | 26.85 | % | 0.05 | 0 | 0 | 0.19 | 0.68 | 0.01 | -0.28 | 12/8/2025 3:59:51 PM EST | |||
| 540.00 | 20.00 | 26.00 | 23.00 | 21.30 | 0.00 | 0.00% | 0.04 | 0 | 90 | 0.19 | 0.65 | 0.01 | -0.27 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 545.00 | 18.80 | 23.50 | 21.15 | 18.97 | +0.22 | +1.18% | 0.04 | 2 | 3 | 0.21 | 0.61 | 0.01 | -0.26 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 550.00 | 14.80 | 20.10 | 17.45 | 15.60 | -2.25 | -12.61% | 0.03 | 1 | 144 | 0.20 | 0.57 | 0.01 | -0.25 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 555.00 | 11.00 | 17.90 | 14.45 | 11.30 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.19 | 0.52 | 0.01 | -0.24 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 560.00 | 9.90 | 14.90 | 12.40 | 12.74 | +2.24 | +21.34% | 0.02 | 21 | 972 | 0.20 | 0.47 | 0.01 | -0.22 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 565.00 | 8.00 | 13.00 | 10.50 | 9.80 | -0.05 | -0.51% | 0.02 | 1 | 35 | 0.20 | 0.41 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 570.00 | 6.20 | 10.40 | 8.30 | 7.90 | +1.40 | +21.54% | 0.01 | 4 | 60 | 0.19 | 0.36 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 575.00 | 5.90 | 8.10 | 7.00 | 6.70 | +1.00 | +17.55% | 0.01 | 8 | 27 | 0.20 | 0.30 | 0.01 | -0.17 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 580.00 | 3.90 | 6.90 | 5.40 | 5.70 | +1.20 | +26.67% | 0.01 | 8 | 179 | 0.19 | 0.26 | 0.01 | -0.16 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 585.00 | 4.50 | 5.90 | 5.20 | 4.50 | +0.50 | +12.50% | 0.01 | 1 | 59 | 0.21 | 0.22 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 590.00 | 1.40 | 5.50 | 3.45 | 3.80 | +0.90 | +31.04% | 0.01 | 1 | 192 | 0.19 | 0.20 | 0.01 | -0.14 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 595.00 | 2.35 | 3.10 | 2.73 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.20 | 0.18 | 0.01 | -0.14 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 600.00 | 0.10 | 4.40 | 2.25 | 2.00 | -1.00 | -33.34% | 0.00 | 19 | 229 | 0.18 | 0.17 | 0.01 | -0.15 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 605.00 | 0.40 | 3.60 | 2.00 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.20 | 0.15 | 0.01 | -0.14 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 610.00 | 0.70 | 2.65 | 1.68 | 1.00 | -0.05 | -4.77% | 0.00 | 2 | 284 | 0.21 | 0.13 | 0.00 | -0.13 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 615.00 | 0.20 | 2.00 | 1.10 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.19 | 0.12 | 0.00 | -0.13 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 620.00 | 0.10 | 2.70 | 1.40 | 0.79 | -0.31 | -28.19% | 0.00 | 1 | 107 | 0.21 | 0.11 | 0.00 | -0.13 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 625.00 | 0.00 | 3.30 | 1.65 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.30 | 0.06 | 0.00 | -0.06 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 630.00 | 0.00 | 4.60 | 2.30 | 0.75 | -0.37 | -33.04% | 0.00 | 1 | 127 | 0.35 | 0.04 | 0.00 | -0.04 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 635.00 | 0.00 | 4.80 | 2.40 | 3.02 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.37 | 0.03 | 0.00 | -0.04 | 11/20/2025 | 12/8/2025 3:59:51 PM EST |
| 640.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.26 | 0.03 | 0.00 | -0.04 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.03 | 12/8/2025 3:59:51 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.41 | 0.02 | 0.00 | -0.02 | 11/19/2025 | 12/8/2025 3:59:51 PM EST |
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.44 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 12/8/2025 3:59:51 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 675.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.49 | 0.00 | 0.00 | -0.01 | 12/2/2025 | 12/8/2025 3:59:51 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 695.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 700.00 | 0.05 | 2.15 | 1.10 | 2.11 | +2.05 | +3,416.67% | 0.00 | 1 | 301 | 0.35 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 705.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 715.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 12/8/2025 3:59:51 PM EST |
| 720.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/8/2025 3:59:51 PM EST |
| 725.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 3:59:51 PM EST |
| 760.00 | 0.00 | 4.80 | 2.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.67 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 780.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.71 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/8/2025 3:59:51 PM EST |
| 800.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.63 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:51 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.01 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 4.80 | 2.40 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/8/2025 3:59:51 PM EST |
| 230.00 | 0.00 | 4.80 | 2.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/8/2025 3:59:51 PM EST |
| 240.00 | 0.00 | 4.80 | 2.40 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 12/8/2025 3:59:51 PM EST |
| 250.00 | 0.00 | 4.80 | 2.40 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.57 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/8/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 2.00 | 1.00 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.27 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 12/8/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.37 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 12/8/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 3.00 | 1.50 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.14 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 12/8/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.20 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 12/8/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 2.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.09 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/8/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 12/8/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.99 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 12/8/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.94 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 12/8/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.89 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 12/8/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.55 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/8/2025 3:59:51 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/8/2025 3:59:51 PM EST |
| 400.00 | 0.05 | 1.20 | 0.63 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.46 | 0.00 | 0.00 | -0.01 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 410.00 | 0.00 | 2.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 647 | 0.57 | 0.00 | 0.00 | -0.02 | 10/23/2025 | 12/8/2025 3:59:51 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.03 | 12/8/2025 3:59:51 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.66 | 0.00 | 0.00 | -0.05 | 10/24/2025 | 12/8/2025 3:59:51 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.05 | 12/8/2025 3:59:51 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.62 | -0.01 | 0.00 | -0.05 | 11/10/2025 | 12/8/2025 3:59:51 PM EST |
| 435.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 0.57 | -0.01 | 0.00 | -0.06 | 12/8/2025 3:59:51 PM EST | |||
| 440.00 | 0.00 | 1.50 | 0.75 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.44 | -0.01 | 0.00 | -0.06 | 10/2/2025 | 12/8/2025 3:59:51 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.07 | 12/8/2025 3:59:51 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 182 | 0.53 | -0.02 | 0.00 | -0.08 | 8/27/2025 | 12/8/2025 3:59:51 PM EST |
| 455.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.08 | 12/8/2025 3:59:51 PM EST | |||
| 460.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.49 | -0.03 | 0.00 | -0.09 | 11/28/2025 | 12/8/2025 3:59:51 PM EST |
| 465.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.00 | -0.10 | 12/8/2025 3:59:51 PM EST | |||
| 470.00 | 0.00 | 2.75 | 1.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.38 | -0.05 | 0.00 | -0.12 | 11/4/2025 | 12/8/2025 3:59:51 PM EST |
| 475.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.43 | -0.05 | 0.00 | -0.13 | 12/2/2025 | 12/8/2025 3:59:51 PM EST |
| 480.00 | 0.00 | 4.80 | 2.40 | 5.40 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.41 | -0.07 | 0.00 | -0.14 | 11/21/2025 | 12/8/2025 3:59:51 PM EST |
| 485.00 | 0.00 | 2.05 | 1.03 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.30 | -0.08 | 0.00 | -0.16 | 11/24/2025 | 12/8/2025 3:59:51 PM EST |
| 490.00 | 0.00 | 0.85 | 0.43 | 0.69 | -0.55 | -44.36% | 0.00 | 1 | 86 | 0.23 | -0.10 | 0.00 | -0.18 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 495.00 | 0.00 | 1.00 | 0.50 | 7.19 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.23 | -0.12 | 0.00 | -0.19 | 7/30/2025 | 12/8/2025 3:59:51 PM EST |
| 500.00 | 0.00 | 1.25 | 0.63 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.22 | -0.14 | 0.00 | -0.21 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 505.00 | 0.10 | 1.70 | 0.90 | 2.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.18 | -0.16 | 0.00 | -0.24 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 510.00 | 0.00 | 2.10 | 1.05 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.22 | -0.18 | 0.00 | -0.23 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 515.00 | 0.10 | 2.70 | 1.40 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.17 | -0.21 | 0.01 | -0.27 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 520.00 | 0.35 | 3.20 | 1.78 | 4.35 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.17 | -0.24 | 0.01 | -0.28 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 525.00 | 1.25 | 4.20 | 2.73 | 4.40 | -1.32 | -23.08% | 0.01 | 16 | 24 | 0.18 | -0.26 | 0.01 | -0.28 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 530.00 | 2.50 | 5.40 | 3.95 | 5.30 | -1.60 | -23.19% | 0.01 | 3 | 1,573 | 0.18 | -0.29 | 0.01 | -0.28 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 535.00 | 4.00 | 6.80 | 5.40 | 7.85 | +1.45 | +22.66% | 0.01 | 3 | 14 | 0.19 | -0.32 | 0.01 | -0.28 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 540.00 | 6.90 | 10.40 | 8.65 | 7.81 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.21 | -0.35 | 0.01 | -0.27 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 545.00 | 8.60 | 12.00 | 10.30 | 11.58 | +1.98 | +20.63% | 0.02 | 3 | 39 | 0.21 | -0.39 | 0.01 | -0.26 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 550.00 | 10.90 | 14.00 | 12.45 | 13.90 | -0.90 | -6.09% | 0.02 | 8 | 78 | 0.21 | -0.43 | 0.01 | -0.25 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 555.00 | 13.20 | 17.40 | 15.30 | 13.60 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.22 | -0.48 | 0.01 | -0.24 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 560.00 | 14.80 | 20.10 | 17.45 | 15.70 | 0.00 | 0.00% | 0.03 | 0 | 274 | 0.21 | -0.53 | 0.01 | -0.22 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 565.00 | 17.30 | 21.80 | 19.55 | 22.24 | +4.56 | +25.80% | 0.03 | 3 | 20 | 0.19 | -0.59 | 0.01 | -0.20 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 570.00 | 21.00 | 24.20 | 22.60 | 24.10 | -3.48 | -12.62% | 0.04 | 7 | 88 | 0.19 | -0.64 | 0.01 | -0.19 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 575.00 | 25.70 | 29.40 | 27.55 | 14.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.21 | -0.70 | 0.01 | -0.17 | 10/29/2025 | 12/8/2025 3:59:51 PM EST |
| 580.00 | 27.10 | 33.90 | 30.50 | 27.00 | 0.00 | 0.00% | 0.05 | 0 | 707 | 0.25 | -0.74 | 0.01 | -0.16 | 11/21/2025 | 12/8/2025 3:59:51 PM EST |
| 585.00 | 31.60 | 37.80 | 34.70 | 30.60 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.25 | -0.78 | 0.01 | -0.15 | 11/11/2025 | 12/8/2025 3:59:51 PM EST |
| 590.00 | 36.50 | 42.00 | 39.25 | 43.09 | 0.00 | 0.00% | 0.07 | 0 | 144 | 0.26 | -0.80 | 0.01 | -0.14 | 12/2/2025 | 12/8/2025 3:59:51 PM EST |
| 595.00 | 40.60 | 45.80 | 43.20 | 39.27 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.26 | -0.82 | 0.01 | -0.14 | 11/11/2025 | 12/8/2025 3:59:51 PM EST |
| 600.00 | 44.80 | 50.90 | 47.85 | 46.94 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.28 | -0.83 | 0.01 | -0.15 | 11/17/2025 | 12/8/2025 3:59:51 PM EST |
| 605.00 | 50.40 | 55.30 | 52.85 | 24.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.28 | -0.85 | 0.01 | -0.14 | 10/24/2025 | 12/8/2025 3:59:51 PM EST |
| 610.00 | 55.40 | 61.00 | 58.20 | 62.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.32 | -0.87 | 0.00 | -0.13 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 615.00 | 57.00 | 66.50 | 61.75 | % | 0.10 | 0 | 0 | 0.34 | -0.88 | 0.00 | -0.13 | 12/8/2025 3:59:51 PM EST | |||
| 620.00 | 63.00 | 71.00 | 67.00 | 32.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.35 | -0.89 | 0.00 | -0.13 | 10/22/2025 | 12/8/2025 3:59:51 PM EST |
| 625.00 | 68.30 | 76.00 | 72.15 | % | 0.12 | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.06 | 12/8/2025 3:59:51 PM EST | |||
| 630.00 | 73.00 | 81.00 | 77.00 | 31.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.04 | 10/14/2025 | 12/8/2025 3:59:51 PM EST |
| 635.00 | 78.00 | 86.00 | 82.00 | 78.20 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.40 | -0.97 | 0.00 | -0.04 | 11/13/2025 | 12/8/2025 3:59:51 PM EST |
| 640.00 | 82.00 | 91.50 | 86.75 | 42.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.04 | 10/15/2025 | 12/8/2025 3:59:51 PM EST |
| 645.00 | 87.00 | 96.40 | 91.70 | % | 0.14 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.03 | 12/8/2025 3:59:51 PM EST | |||
| 650.00 | 92.10 | 101.40 | 96.75 | % | 0.15 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 655.00 | 97.10 | 106.50 | 101.80 | % | 0.16 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.02 | 12/8/2025 3:59:51 PM EST | |||
| 660.00 | 102.00 | 111.50 | 106.75 | 50.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/10/2025 | 12/8/2025 3:59:51 PM EST |
| 665.00 | 107.00 | 116.40 | 111.70 | 67.40 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 10/22/2025 | 12/8/2025 3:59:51 PM EST |
| 670.00 | 112.00 | 121.40 | 116.70 | % | 0.17 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 675.00 | 117.00 | 126.40 | 121.70 | % | 0.18 | 0 | 0 | 0.51 | -1.00 | 0.00 | -0.01 | 12/8/2025 3:59:51 PM EST | |||
| 680.00 | 122.00 | 131.40 | 126.70 | 176.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | -0.01 | 8/14/2024 | 12/8/2025 3:59:51 PM EST |
| 685.00 | 127.00 | 136.40 | 131.70 | % | 0.19 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 690.00 | 132.00 | 141.40 | 136.70 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 695.00 | 138.00 | 144.90 | 141.45 | % | 0.20 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 700.00 | 143.00 | 151.00 | 147.00 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 705.00 | 148.00 | 155.30 | 151.65 | % | 0.22 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 710.00 | 152.00 | 161.40 | 156.70 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 715.00 | 157.00 | 166.50 | 161.75 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 720.00 | 162.00 | 171.40 | 166.70 | % | 0.23 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 725.00 | 167.00 | 176.40 | 171.70 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 740.00 | 182.00 | 191.40 | 186.70 | 236.35 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 12/8/2025 3:59:51 PM EST |
| 760.00 | 202.00 | 211.50 | 206.75 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 780.00 | 222.00 | 231.40 | 226.70 | % | 0.29 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 800.00 | 242.00 | 251.40 | 246.70 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST |