Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $489.63 as of 12/30/2025 7:47:48 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 174.70 | 183.10 | 178.90 | % | 0.58 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 315.00 | 169.70 | 178.10 | 173.90 | % | 0.55 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 320.00 | 164.80 | 173.20 | 169.00 | % | 0.53 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 325.00 | 160.00 | 168.20 | 164.10 | % | 0.50 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 330.00 | 155.00 | 163.20 | 159.10 | % | 0.48 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 335.00 | 150.00 | 158.20 | 154.10 | 147.60 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:58 PM EST |
| 340.00 | 145.00 | 153.30 | 149.15 | 142.62 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:58 PM EST |
| 345.00 | 140.00 | 148.30 | 144.15 | 137.65 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:58 PM EST |
| 350.00 | 135.20 | 143.30 | 139.25 | % | 0.40 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 355.00 | 130.30 | 138.20 | 134.25 | % | 0.38 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 360.00 | 125.50 | 133.20 | 129.35 | % | 0.36 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 365.00 | 120.50 | 128.20 | 124.35 | % | 0.34 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 370.00 | 115.00 | 121.70 | 118.35 | % | 0.32 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 375.00 | 110.20 | 118.30 | 114.25 | % | 0.30 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 380.00 | 105.20 | 113.30 | 109.25 | % | 0.29 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 385.00 | 100.20 | 108.30 | 104.25 | % | 0.27 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 390.00 | 95.50 | 103.40 | 99.45 | % | 0.26 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 395.00 | 90.50 | 98.40 | 94.45 | % | 0.24 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 400.00 | 85.50 | 93.40 | 89.45 | % | 0.22 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 405.00 | 80.60 | 88.30 | 84.45 | % | 0.21 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 410.00 | 75.60 | 83.30 | 79.45 | % | 0.19 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 415.00 | 70.30 | 78.30 | 74.30 | % | 0.18 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 420.00 | 65.30 | 73.40 | 69.35 | % | 0.17 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 425.00 | 60.30 | 68.40 | 64.35 | % | 0.15 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 430.00 | 57.30 | 62.30 | 59.80 | % | 0.14 | 0 | 0 | 0.63 | 1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 435.00 | 50.70 | 57.20 | 53.95 | 53.73 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.58 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 440.00 | 45.80 | 51.90 | 48.85 | 29.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.52 | 1.00 | 0.00 | -0.01 | 12/17/2025 | 12/29/2025 3:59:58 PM EST |
| 445.00 | 40.80 | 47.20 | 44.00 | 39.63 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.50 | 1.00 | 0.00 | -0.02 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 450.00 | 37.90 | 41.10 | 39.50 | 39.53 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.39 | 0.99 | 0.00 | -0.06 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 455.00 | 31.00 | 36.50 | 33.75 | 30.62 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.38 | 0.98 | 0.00 | -0.13 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 457.50 | 28.50 | 34.10 | 31.30 | % | 0.07 | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.15 | 12/29/2025 3:59:58 PM EST | |||
| 460.00 | 26.10 | 31.80 | 28.95 | 25.73 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.35 | 0.96 | 0.01 | -0.16 | 12/22/2025 | 12/29/2025 3:59:58 PM EST |
| 462.50 | 23.90 | 28.70 | 26.30 | % | 0.06 | 0 | 0 | 0.30 | 0.94 | 0.01 | -0.18 | 12/29/2025 3:59:58 PM EST | |||
| 465.00 | 21.50 | 28.00 | 24.75 | 21.66 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.36 | 0.92 | 0.01 | -0.21 | 12/22/2025 | 12/29/2025 3:59:58 PM EST |
| 467.50 | 21.20 | 24.40 | 22.80 | % | 0.05 | 0 | 0 | 0.29 | 0.90 | 0.01 | -0.23 | 12/29/2025 3:59:58 PM EST | |||
| 470.00 | 19.00 | 21.70 | 20.35 | 15.66 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.26 | 0.87 | 0.01 | -0.25 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 472.50 | 16.30 | 20.90 | 18.60 | % | 0.04 | 0 | 0 | 0.31 | 0.84 | 0.01 | -0.28 | 12/29/2025 3:59:58 PM EST | |||
| 475.00 | 15.70 | 17.60 | 16.65 | 16.65 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.21 | 0.81 | 0.02 | -0.30 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 477.50 | 13.80 | 15.80 | 14.80 | 12.73 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.21 | 0.76 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 480.00 | 11.00 | 13.90 | 12.45 | 12.58 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.19 | 0.72 | 0.02 | -0.34 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 482.50 | 7.50 | 11.80 | 9.65 | 10.90 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.15 | 0.67 | 0.02 | -0.35 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 485.00 | 8.80 | 11.20 | 10.00 | 8.81 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.22 | 0.61 | 0.02 | -0.36 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 490.00 | 6.10 | 6.90 | 6.50 | 6.70 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.20 | 0.50 | 0.02 | -0.35 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 495.00 | 4.20 | 5.20 | 4.70 | 4.20 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.19 | 0.38 | 0.02 | -0.32 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 500.00 | 2.35 | 2.80 | 2.58 | 2.79 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.19 | 0.27 | 0.02 | -0.27 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 505.00 | 1.30 | 1.75 | 1.53 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.19 | 0.18 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 510.00 | 0.55 | 1.00 | 0.78 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.18 | 0.11 | 0.01 | -0.14 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 515.00 | 0.05 | 0.70 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.17 | 0.06 | 0.01 | -0.09 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 520.00 | 0.00 | 1.25 | 0.63 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.03 | 0.00 | -0.06 | 12/24/2025 | 12/29/2025 3:59:58 PM EST |
| 525.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.20 | 0.02 | 0.00 | -0.03 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 530.00 | 0.05 | 0.30 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.22 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 535.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 540.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 545.00 | 0.00 | 3.50 | 1.75 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 550.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 555.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 560.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 565.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 570.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 575.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 580.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 585.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 590.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 595.00 | 0.00 | 4.20 | 2.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 600.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 605.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 610.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 615.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 620.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 625.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 630.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 635.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 640.00 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:58 PM EST |
| 335.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:58 PM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/29/2025 3:59:58 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 385.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 390.00 | 0.00 | 3.50 | 1.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/29/2025 3:59:58 PM EST |
| 395.00 | 0.00 | 3.60 | 1.80 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/29/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 3.50 | 1.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.92 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/29/2025 3:59:58 PM EST |
| 405.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 410.00 | 0.00 | 3.40 | 1.70 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/29/2025 3:59:58 PM EST |
| 415.00 | 0.00 | 4.50 | 2.25 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/29/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 4.50 | 2.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.80 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/29/2025 3:59:58 PM EST |
| 425.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/29/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 3.20 | 1.60 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:58 PM EST |
| 435.00 | 0.00 | 3.10 | 1.55 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/29/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 0.80 | 0.40 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.39 | 0.00 | 0.00 | -0.01 | 12/17/2025 | 12/29/2025 3:59:58 PM EST |
| 445.00 | 0.00 | 1.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | 0.00 | 0.00 | -0.02 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 450.00 | 0.05 | 0.70 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.26 | -0.01 | 0.00 | -0.06 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 455.00 | 0.15 | 1.15 | 0.65 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.27 | -0.02 | 0.00 | -0.13 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 457.50 | 0.10 | 0.40 | 0.25 | % | 0.00 | 0 | 0 | 0.21 | -0.03 | 0.00 | -0.15 | 12/29/2025 3:59:58 PM EST | |||
| 460.00 | 0.25 | 0.50 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.21 | -0.04 | 0.01 | -0.16 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 462.50 | 0.35 | 0.65 | 0.50 | % | 0.00 | 0 | 0 | 0.22 | -0.06 | 0.01 | -0.18 | 12/29/2025 3:59:58 PM EST | |||
| 465.00 | 0.10 | 0.80 | 0.45 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.18 | -0.08 | 0.01 | -0.21 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 467.50 | 0.20 | 1.70 | 0.95 | % | 0.00 | 0 | 0 | 0.20 | -0.10 | 0.01 | -0.23 | 12/29/2025 3:59:58 PM EST | |||
| 470.00 | 1.00 | 1.25 | 1.13 | 1.19 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.21 | -0.13 | 0.01 | -0.25 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 472.50 | 1.25 | 1.70 | 1.48 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.21 | -0.16 | 0.01 | -0.28 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 475.00 | 1.65 | 2.15 | 1.90 | 2.23 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.21 | -0.19 | 0.02 | -0.30 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 477.50 | 2.10 | 2.70 | 2.40 | 4.42 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.20 | -0.24 | 0.02 | -0.32 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 480.00 | 2.75 | 3.50 | 3.13 | 5.37 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.20 | -0.28 | 0.02 | -0.34 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 482.50 | 3.60 | 4.40 | 4.00 | 6.42 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.21 | -0.33 | 0.02 | -0.35 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 485.00 | 4.30 | 5.30 | 4.80 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.21 | -0.39 | 0.02 | -0.36 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 490.00 | 6.60 | 7.30 | 6.95 | 12.66 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.20 | -0.50 | 0.02 | -0.35 | 12/26/2025 | 12/29/2025 3:59:58 PM EST |
| 495.00 | 9.30 | 10.40 | 9.85 | 11.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.20 | -0.62 | 0.02 | -0.32 | 12/24/2025 | 12/29/2025 3:59:58 PM EST |
| 500.00 | 12.30 | 14.00 | 13.15 | % | 0.03 | 0 | 0 | 0.19 | -0.73 | 0.02 | -0.27 | 12/29/2025 3:59:58 PM EST | |||
| 505.00 | 16.00 | 19.50 | 17.75 | 21.30 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.28 | -0.82 | 0.02 | -0.21 | 12/29/2025 | 12/29/2025 3:59:58 PM EST |
| 510.00 | 20.40 | 23.90 | 22.15 | % | 0.04 | 0 | 0 | 0.30 | -0.89 | 0.01 | -0.14 | 12/29/2025 3:59:58 PM EST | |||
| 515.00 | 24.00 | 30.00 | 27.00 | % | 0.05 | 0 | 0 | 0.39 | -0.94 | 0.01 | -0.09 | 12/29/2025 3:59:58 PM EST | |||
| 520.00 | 27.40 | 35.10 | 31.25 | % | 0.06 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.06 | 12/29/2025 3:59:58 PM EST | |||
| 525.00 | 32.40 | 40.40 | 36.40 | % | 0.07 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.03 | 12/29/2025 3:59:58 PM EST | |||
| 530.00 | 37.40 | 45.00 | 41.20 | % | 0.08 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 535.00 | 42.40 | 50.40 | 46.40 | % | 0.09 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 12/29/2025 3:59:58 PM EST | |||
| 540.00 | 47.40 | 55.70 | 51.55 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 545.00 | 52.40 | 60.70 | 56.55 | % | 0.10 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 550.00 | 57.40 | 65.70 | 61.55 | % | 0.11 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 555.00 | 62.40 | 70.70 | 66.55 | % | 0.12 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 560.00 | 67.40 | 75.70 | 71.55 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 565.00 | 72.40 | 80.70 | 76.55 | % | 0.14 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 570.00 | 77.40 | 85.70 | 81.55 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 575.00 | 82.40 | 90.70 | 86.55 | % | 0.15 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 580.00 | 87.40 | 95.70 | 91.55 | % | 0.16 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 585.00 | 92.40 | 100.70 | 96.55 | % | 0.17 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 590.00 | 97.40 | 105.70 | 101.55 | % | 0.17 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 595.00 | 102.40 | 110.70 | 106.55 | % | 0.18 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 600.00 | 107.40 | 115.70 | 111.55 | % | 0.19 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 605.00 | 112.40 | 120.70 | 116.55 | % | 0.19 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 610.00 | 117.40 | 125.70 | 121.55 | % | 0.20 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 615.00 | 122.40 | 130.70 | 126.55 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 620.00 | 127.40 | 135.70 | 131.55 | % | 0.21 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 625.00 | 132.40 | 140.70 | 136.55 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 630.00 | 137.40 | 145.70 | 141.55 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 635.00 | 142.40 | 150.70 | 146.55 | % | 0.23 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST | |||
| 640.00 | 147.40 | 155.70 | 151.55 | % | 0.24 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 12/29/2025 3:59:58 PM EST |