Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $491.88 as of 11/3/2025 3:48:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 175.00 | 183.00 | 179.00 | % | 0.58 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 315.00 | 170.00 | 178.00 | 174.00 | % | 0.55 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 320.00 | 165.00 | 172.90 | 168.95 | % | 0.53 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 325.00 | 160.00 | 168.00 | 164.00 | % | 0.50 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 330.00 | 155.00 | 163.00 | 159.00 | % | 0.48 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 335.00 | 150.00 | 158.00 | 154.00 | % | 0.46 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 340.00 | 145.00 | 153.00 | 149.00 | % | 0.44 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 345.00 | 140.00 | 148.00 | 144.00 | % | 0.42 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 350.00 | 135.00 | 143.00 | 139.00 | % | 0.40 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 355.00 | 130.00 | 138.00 | 134.00 | % | 0.38 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 360.00 | 125.00 | 133.00 | 129.00 | % | 0.36 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 365.00 | 119.90 | 127.50 | 123.70 | % | 0.34 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 370.00 | 114.90 | 123.00 | 118.95 | % | 0.32 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 375.00 | 111.40 | 118.00 | 114.70 | % | 0.31 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 380.00 | 104.90 | 112.90 | 108.90 | % | 0.29 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 385.00 | 99.90 | 108.00 | 103.95 | % | 0.27 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 390.00 | 94.90 | 103.00 | 98.95 | % | 0.25 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 395.00 | 90.30 | 98.00 | 94.15 | % | 0.24 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 400.00 | 85.00 | 93.00 | 89.00 | % | 0.22 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 405.00 | 79.90 | 88.00 | 83.95 | % | 0.21 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 410.00 | 76.80 | 83.00 | 79.90 | % | 0.19 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 415.00 | 70.30 | 78.00 | 74.15 | % | 0.18 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 420.00 | 66.60 | 73.00 | 69.80 | % | 0.17 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 425.00 | 60.00 | 68.20 | 64.10 | % | 0.15 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 430.00 | 56.50 | 63.40 | 59.95 | % | 0.14 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 11/3/2025 4:00:09 PM EST | |||
| 435.00 | 50.40 | 58.40 | 54.40 | % | 0.13 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 11/3/2025 4:00:09 PM EST | |||
| 440.00 | 45.50 | 53.60 | 49.55 | % | 0.11 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 11/3/2025 4:00:09 PM EST | |||
| 445.00 | 42.10 | 46.90 | 44.50 | 46.05 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.51 | 0.99 | 0.00 | -0.08 | 10/31/2025 | 11/3/2025 4:00:09 PM EST |
| 450.00 | 37.20 | 42.20 | 39.70 | % | 0.09 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.14 | 11/3/2025 4:00:09 PM EST | |||
| 455.00 | 32.30 | 37.40 | 34.85 | % | 0.08 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.16 | 11/3/2025 4:00:09 PM EST | |||
| 460.00 | 27.60 | 32.30 | 29.95 | 28.35 | -5.65 | -16.62% | 0.07 | 1 | 2 | 0.40 | 0.93 | 0.01 | -0.20 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 465.00 | 22.90 | 27.50 | 25.20 | % | 0.05 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.25 | 11/3/2025 4:00:09 PM EST | |||
| 470.00 | 19.20 | 23.00 | 21.10 | 26.74 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.23 | 0.83 | 0.01 | -0.30 | 10/30/2025 | 11/3/2025 4:00:09 PM EST |
| 472.50 | 16.40 | 19.40 | 17.90 | 15.30 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.17 | 0.80 | 0.01 | -0.32 | 10/27/2025 | 11/3/2025 4:00:09 PM EST |
| 475.00 | 14.30 | 17.20 | 15.75 | 16.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.18 | 0.77 | 0.02 | -0.35 | 10/22/2025 | 11/3/2025 4:00:09 PM EST |
| 477.50 | 12.40 | 16.60 | 14.50 | 18.39 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.21 | 0.73 | 0.02 | -0.37 | 10/31/2025 | 11/3/2025 4:00:09 PM EST |
| 480.00 | 11.00 | 14.60 | 12.80 | 12.60 | -0.40 | -3.08% | 0.03 | 14 | 7 | 0.22 | 0.68 | 0.02 | -0.38 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 482.50 | 9.20 | 12.80 | 11.00 | % | 0.02 | 0 | 0 | 0.21 | 0.64 | 0.02 | -0.39 | 11/3/2025 4:00:09 PM EST | |||
| 485.00 | 8.90 | 10.50 | 9.70 | 10.80 | -2.62 | -19.53% | 0.02 | 8 | 31 | 0.22 | 0.59 | 0.02 | -0.40 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 487.50 | 7.80 | 8.70 | 8.25 | 8.20 | -3.30 | -28.70% | 0.02 | 13 | 33 | 0.22 | 0.54 | 0.02 | -0.40 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 490.00 | 6.50 | 7.40 | 6.95 | 5.90 | -4.20 | -41.59% | 0.01 | 37 | 88 | 0.22 | 0.49 | 0.02 | -0.39 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 492.50 | 5.30 | 6.30 | 5.80 | 5.22 | -3.80 | -42.13% | 0.01 | 24 | 16 | 0.22 | 0.44 | 0.02 | -0.38 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 495.00 | 4.20 | 5.70 | 4.95 | 4.63 | -2.77 | -37.44% | 0.01 | 132 | 28 | 0.22 | 0.39 | 0.02 | -0.36 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 497.50 | 3.50 | 7.10 | 5.30 | 3.60 | -2.97 | -45.21% | 0.01 | 1 | 10 | 0.26 | 0.34 | 0.02 | -0.34 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 500.00 | 2.75 | 3.40 | 3.08 | 2.67 | -2.33 | -46.60% | 0.01 | 16 | 57 | 0.21 | 0.29 | 0.02 | -0.31 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 502.50 | 2.00 | 5.20 | 3.60 | 2.29 | -2.06 | -47.36% | 0.01 | 2 | 4 | 0.25 | 0.24 | 0.02 | -0.28 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 505.00 | 1.35 | 2.35 | 1.85 | 2.28 | -1.62 | -41.54% | 0.00 | 5 | 29 | 0.21 | 0.20 | 0.02 | -0.24 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 507.50 | 0.05 | 1.65 | 0.85 | 1.35 | -1.82 | -57.42% | 0.00 | 1 | 3 | 0.16 | 0.16 | 0.01 | -0.20 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 510.00 | 0.75 | 1.30 | 1.03 | 1.05 | -1.39 | -56.97% | 0.00 | 9 | 23 | 0.20 | 0.13 | 0.01 | -0.18 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 515.00 | 0.00 | 1.55 | 0.78 | 2.27 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.27 | 0.08 | 0.01 | -0.13 | 10/30/2025 | 11/3/2025 4:00:09 PM EST |
| 520.00 | 0.00 | 1.65 | 0.83 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.31 | 0.05 | 0.01 | -0.08 | 10/31/2025 | 11/3/2025 4:00:09 PM EST |
| 525.00 | 0.05 | 1.10 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.24 | 0.02 | 0.00 | -0.04 | 10/31/2025 | 11/3/2025 4:00:09 PM EST |
| 530.00 | 0.00 | 4.80 | 2.40 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.53 | 0.02 | 0.00 | -0.03 | 10/23/2025 | 11/3/2025 4:00:09 PM EST |
| 535.00 | 0.00 | 4.80 | 2.40 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.01 | 0.00 | -0.02 | 10/22/2025 | 11/3/2025 4:00:09 PM EST |
| 540.00 | 0.00 | 0.90 | 0.45 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.37 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 11/3/2025 4:00:09 PM EST |
| 545.00 | 0.00 | 4.80 | 2.40 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.63 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/3/2025 4:00:09 PM EST |
| 550.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/3/2025 4:00:09 PM EST |
| 555.00 | 0.00 | 4.80 | 2.40 | 3.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/3/2025 4:00:09 PM EST |
| 560.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/3/2025 4:00:09 PM EST |
| 565.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 575.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/3/2025 4:00:09 PM EST |
| 585.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 595.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/3/2025 4:00:09 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 625.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 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 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 315.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 325.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/3/2025 4:00:09 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.96 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/3/2025 4:00:09 PM EST |
| 410.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/3/2025 4:00:09 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/3/2025 4:00:09 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 430.00 | 0.00 | 4.80 | 2.40 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 84 | 0.73 | 0.00 | 0.00 | -0.01 | 10/17/2025 | 11/3/2025 4:00:09 PM EST |
| 435.00 | 0.00 | 4.80 | 2.40 | 3.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | 0.00 | 0.00 | -0.01 | 10/16/2025 | 11/3/2025 4:00:09 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | -0.01 | 0.00 | -0.04 | 10/17/2025 | 11/3/2025 4:00:09 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.60 | -0.01 | 0.00 | -0.08 | 10/30/2025 | 11/3/2025 4:00:09 PM EST |
| 450.00 | 0.05 | 0.90 | 0.48 | 0.50 | +0.13 | +35.14% | 0.00 | 1 | 41 | 0.27 | -0.03 | 0.00 | -0.14 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 455.00 | 0.00 | 0.65 | 0.33 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.30 | -0.04 | 0.00 | -0.16 | 10/31/2025 | 11/3/2025 4:00:09 PM EST |
| 460.00 | 0.00 | 0.80 | 0.40 | 0.80 | +0.08 | +11.12% | 0.00 | 19 | 39 | 0.25 | -0.07 | 0.01 | -0.20 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 465.00 | 0.55 | 1.65 | 1.10 | 1.05 | -0.40 | -27.59% | 0.00 | 2 | 38 | 0.24 | -0.11 | 0.01 | -0.25 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 470.00 | 1.35 | 1.75 | 1.55 | 1.95 | -1.33 | -40.55% | 0.00 | 3 | 40 | 0.23 | -0.17 | 0.01 | -0.30 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 472.50 | 1.85 | 2.15 | 2.00 | 2.47 | +0.52 | +26.67% | 0.00 | 6 | 8 | 0.23 | -0.20 | 0.01 | -0.32 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 475.00 | 2.30 | 2.65 | 2.48 | 2.90 | +0.70 | +31.82% | 0.01 | 50 | 194 | 0.23 | -0.23 | 0.02 | -0.35 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 477.50 | 2.75 | 3.70 | 3.23 | 3.86 | -1.24 | -24.32% | 0.01 | 6 | 4 | 0.23 | -0.27 | 0.02 | -0.37 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 480.00 | 3.50 | 4.20 | 3.85 | 3.90 | +0.69 | +21.50% | 0.01 | 9 | 98 | 0.22 | -0.32 | 0.02 | -0.38 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 482.50 | 4.30 | 9.10 | 6.70 | 5.00 | -1.05 | -17.36% | 0.01 | 3 | 1 | 0.28 | -0.36 | 0.02 | -0.39 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 485.00 | 5.40 | 6.70 | 6.05 | 4.66 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.23 | -0.41 | 0.02 | -0.40 | 10/31/2025 | 11/3/2025 4:00:09 PM EST |
| 487.50 | 6.50 | 7.70 | 7.10 | 7.20 | +1.15 | +19.01% | 0.01 | 5 | 2 | 0.23 | -0.46 | 0.02 | -0.40 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 490.00 | 7.80 | 8.60 | 8.20 | 9.60 | +1.38 | +16.79% | 0.02 | 29 | 25 | 0.23 | -0.51 | 0.02 | -0.39 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 492.50 | 8.90 | 10.70 | 9.80 | 7.52 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.23 | -0.56 | 0.02 | -0.38 | 10/31/2025 | 11/3/2025 4:00:09 PM EST |
| 495.00 | 9.70 | 11.80 | 10.75 | 10.15 | +1.55 | +18.03% | 0.02 | 11 | 12 | 0.21 | -0.61 | 0.02 | -0.36 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 497.50 | 10.50 | 14.40 | 12.45 | % | 0.03 | 0 | 0 | 0.21 | -0.66 | 0.02 | -0.34 | 11/3/2025 4:00:09 PM EST | |||
| 500.00 | 12.30 | 16.20 | 14.25 | 14.68 | +2.08 | +16.51% | 0.03 | 1 | 78 | 0.21 | -0.71 | 0.02 | -0.31 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 502.50 | 14.70 | 18.00 | 16.35 | % | 0.03 | 0 | 0 | 0.21 | -0.76 | 0.02 | -0.28 | 11/3/2025 4:00:09 PM EST | |||
| 505.00 | 15.60 | 20.10 | 17.85 | 14.20 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.29 | -0.80 | 0.02 | -0.24 | 10/21/2025 | 11/3/2025 4:00:09 PM EST |
| 507.50 | 17.50 | 22.20 | 19.85 | % | 0.04 | 0 | 0 | 0.29 | -0.84 | 0.01 | -0.20 | 11/3/2025 4:00:09 PM EST | |||
| 510.00 | 19.80 | 24.40 | 22.10 | 23.43 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.30 | -0.87 | 0.01 | -0.18 | 10/28/2025 | 11/3/2025 4:00:09 PM EST |
| 515.00 | 23.40 | 30.80 | 27.10 | 25.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.40 | -0.92 | 0.01 | -0.13 | 10/30/2025 | 11/3/2025 4:00:09 PM EST |
| 520.00 | 28.30 | 35.90 | 32.10 | 31.22 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.08 | 10/22/2025 | 11/3/2025 4:00:09 PM EST |
| 525.00 | 32.70 | 40.80 | 36.75 | % | 0.07 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.04 | 11/3/2025 4:00:09 PM EST | |||
| 530.00 | 37.70 | 46.60 | 42.15 | % | 0.08 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 11/3/2025 4:00:09 PM EST | |||
| 535.00 | 42.70 | 51.60 | 47.15 | 55.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 10/27/2025 | 11/3/2025 4:00:09 PM EST |
| 540.00 | 47.70 | 56.50 | 52.10 | % | 0.10 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 11/3/2025 4:00:09 PM EST | |||
| 545.00 | 52.70 | 61.60 | 57.15 | % | 0.10 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 550.00 | 57.70 | 66.50 | 62.10 | % | 0.11 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 555.00 | 62.70 | 71.50 | 67.10 | % | 0.12 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 560.00 | 67.70 | 76.60 | 72.15 | % | 0.13 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 565.00 | 72.70 | 81.50 | 77.10 | % | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 570.00 | 77.70 | 85.80 | 81.75 | % | 0.14 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 575.00 | 82.70 | 91.60 | 87.15 | % | 0.15 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 580.00 | 87.70 | 96.40 | 92.05 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 585.00 | 93.20 | 101.50 | 97.35 | % | 0.17 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 590.00 | 97.70 | 106.00 | 101.85 | % | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 595.00 | 102.70 | 111.50 | 107.10 | % | 0.18 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 600.00 | 107.70 | 116.40 | 112.05 | % | 0.19 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 605.00 | 112.70 | 121.50 | 117.10 | % | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 610.00 | 117.70 | 126.60 | 122.15 | % | 0.20 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 615.00 | 122.70 | 131.50 | 127.10 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 620.00 | 127.70 | 136.30 | 132.00 | % | 0.21 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 625.00 | 132.70 | 141.50 | 137.10 | % | 0.22 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 630.00 | 137.70 | 146.50 | 142.10 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 635.00 | 142.70 | 151.40 | 147.05 | % | 0.23 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST |