Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $469.91 as of 11/19/2025 9:06:29 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 | 156.50 | 164.90 | 160.70 | % | 0.52 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 315.00 | 153.20 | 160.00 | 156.60 | % | 0.50 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 320.00 | 148.20 | 155.00 | 151.60 | % | 0.47 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 325.00 | 142.00 | 150.00 | 146.00 | % | 0.45 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 330.00 | 137.00 | 144.90 | 140.95 | % | 0.43 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 335.00 | 133.20 | 139.90 | 136.55 | % | 0.41 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 340.00 | 127.00 | 135.00 | 131.00 | % | 0.39 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 345.00 | 122.00 | 130.00 | 126.00 | % | 0.37 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 350.00 | 117.00 | 125.00 | 121.00 | % | 0.35 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 355.00 | 113.10 | 120.00 | 116.55 | % | 0.33 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 360.00 | 107.00 | 115.00 | 111.00 | % | 0.31 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 365.00 | 103.10 | 110.00 | 106.55 | % | 0.29 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 370.00 | 96.60 | 105.00 | 100.80 | % | 0.27 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 375.00 | 92.00 | 100.00 | 96.00 | % | 0.26 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 380.00 | 87.00 | 95.00 | 91.00 | % | 0.24 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 385.00 | 82.00 | 90.20 | 86.10 | % | 0.22 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 390.00 | 77.00 | 85.10 | 81.05 | % | 0.21 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 395.00 | 72.00 | 80.10 | 76.05 | % | 0.19 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 400.00 | 66.70 | 75.10 | 70.90 | % | 0.18 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 402.50 | 66.00 | 72.70 | 69.35 | % | 0.17 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 405.00 | 63.40 | 70.10 | 66.75 | % | 0.16 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 407.50 | 59.20 | 67.60 | 63.40 | % | 0.16 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 410.00 | 58.40 | 65.20 | 61.80 | % | 0.15 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 412.50 | 55.30 | 62.40 | 58.85 | % | 0.14 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 11/19/2025 3:59:59 PM EST | |||
| 415.00 | 51.80 | 60.30 | 56.05 | % | 0.14 | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 11/19/2025 3:59:59 PM EST | |||
| 417.50 | 51.00 | 57.60 | 54.30 | % | 0.13 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 11/19/2025 3:59:59 PM EST | |||
| 420.00 | 48.60 | 55.20 | 51.90 | % | 0.12 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.03 | 11/19/2025 3:59:59 PM EST | |||
| 422.50 | 46.10 | 51.40 | 48.75 | % | 0.12 | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 11/19/2025 3:59:59 PM EST | |||
| 425.00 | 43.60 | 50.30 | 46.95 | 69.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.69 | 0.99 | 0.00 | -0.06 | 10/17/2025 | 11/19/2025 3:59:59 PM EST |
| 427.50 | 41.20 | 47.80 | 44.50 | % | 0.10 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.08 | 11/19/2025 3:59:59 PM EST | |||
| 430.00 | 37.30 | 45.40 | 41.35 | % | 0.10 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.09 | 11/19/2025 3:59:59 PM EST | |||
| 432.50 | 36.30 | 42.90 | 39.60 | % | 0.09 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.10 | 11/19/2025 3:59:59 PM EST | |||
| 435.00 | 33.70 | 40.50 | 37.10 | 32.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.59 | 0.96 | 0.00 | -0.14 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 437.50 | 31.40 | 38.00 | 34.70 | % | 0.08 | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.15 | 11/19/2025 3:59:59 PM EST | |||
| 440.00 | 28.90 | 34.60 | 31.75 | % | 0.07 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.20 | 11/19/2025 3:59:59 PM EST | |||
| 442.50 | 26.50 | 32.60 | 29.55 | % | 0.07 | 0 | 0 | 0.49 | 0.93 | 0.01 | -0.19 | 11/19/2025 3:59:59 PM EST | |||
| 445.00 | 24.40 | 30.60 | 27.50 | 14.15 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.49 | 0.91 | 0.01 | -0.22 | 11/11/2025 | 11/19/2025 3:59:59 PM EST |
| 447.50 | 22.30 | 26.70 | 24.50 | 24.20 | % | 0.05 | 2 | 0 | 0.39 | 0.88 | 0.01 | -0.26 | 11/19/2025 | 11/19/2025 3:59:59 PM EST | |
| 450.00 | 19.90 | 26.00 | 22.95 | 16.64 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.45 | 0.86 | 0.01 | -0.30 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 452.50 | 17.30 | 23.90 | 20.60 | 13.31 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.43 | 0.83 | 0.01 | -0.33 | 11/11/2025 | 11/19/2025 3:59:59 PM EST |
| 455.00 | 15.30 | 19.60 | 17.45 | 21.70 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.33 | 0.80 | 0.01 | -0.35 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 457.50 | 14.10 | 18.30 | 16.20 | 15.30 | +4.00 | +35.40% | 0.04 | 2 | 12 | 0.26 | 0.76 | 0.02 | -0.38 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 460.00 | 13.40 | 15.10 | 14.25 | 13.60 | +0.65 | +5.02% | 0.03 | 12 | 41 | 0.26 | 0.72 | 0.02 | -0.40 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 462.50 | 11.70 | 13.40 | 12.55 | 12.80 | -3.20 | -20.00% | 0.03 | 1 | 91 | 0.26 | 0.68 | 0.02 | -0.42 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 465.00 | 10.10 | 11.80 | 10.95 | 11.71 | -2.47 | -17.42% | 0.02 | 10 | 36 | 0.26 | 0.63 | 0.02 | -0.43 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 467.50 | 8.70 | 10.20 | 9.45 | 12.31 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.26 | 0.58 | 0.02 | -0.43 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 470.00 | 7.30 | 8.00 | 7.65 | 7.20 | -4.00 | -35.72% | 0.02 | 15 | 123 | 0.25 | 0.52 | 0.02 | -0.43 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 472.50 | 6.10 | 6.80 | 6.45 | 6.50 | -3.30 | -33.68% | 0.01 | 13 | 11 | 0.25 | 0.47 | 0.02 | -0.42 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 475.00 | 4.90 | 5.50 | 5.20 | 5.30 | -3.07 | -36.68% | 0.01 | 5 | 108 | 0.24 | 0.41 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 477.50 | 4.10 | 4.40 | 4.25 | 4.30 | -2.47 | -36.49% | 0.01 | 5 | 26 | 0.24 | 0.36 | 0.02 | -0.39 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 480.00 | 3.20 | 3.60 | 3.40 | 3.60 | -2.10 | -36.85% | 0.01 | 16 | 82 | 0.24 | 0.31 | 0.02 | -0.37 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 482.50 | 2.55 | 2.85 | 2.70 | 2.62 | -2.58 | -49.62% | 0.01 | 5 | 6 | 0.24 | 0.27 | 0.02 | -0.34 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 485.00 | 1.95 | 2.40 | 2.18 | 2.05 | -2.05 | -50.00% | 0.00 | 9 | 89 | 0.24 | 0.23 | 0.02 | -0.32 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 487.50 | 1.55 | 1.95 | 1.75 | 3.67 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.24 | 0.20 | 0.01 | -0.30 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 490.00 | 1.25 | 1.55 | 1.40 | 1.58 | -1.02 | -39.24% | 0.00 | 8 | 173 | 0.24 | 0.17 | 0.01 | -0.29 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 492.50 | 0.95 | 1.35 | 1.15 | 1.18 | -0.82 | -41.00% | 0.00 | 23 | 32 | 0.25 | 0.15 | 0.01 | -0.28 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 495.00 | 0.35 | 1.60 | 0.98 | 1.12 | -0.58 | -34.12% | 0.00 | 2 | 133 | 0.25 | 0.14 | 0.01 | -0.27 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 497.50 | 0.50 | 1.45 | 0.98 | 0.76 | -0.72 | -48.65% | 0.00 | 1 | 3 | 0.27 | 0.12 | 0.01 | -0.24 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 500.00 | 0.45 | 0.70 | 0.58 | 0.60 | -0.50 | -45.46% | 0.00 | 35 | 225 | 0.26 | 0.11 | 0.01 | -0.26 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 502.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.29 | 0.08 | 0.01 | -0.18 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 505.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.47 | -61.04% | 0.00 | 1 | 52 | 0.28 | 0.08 | 0.01 | -0.18 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 507.50 | 0.00 | 4.60 | 2.30 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.03 | 0.00 | -0.07 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 510.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.43 | 0.03 | 0.00 | -0.07 | 11/13/2025 | 11/19/2025 3:59:59 PM EST |
| 512.50 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.05 | 11/19/2025 3:59:59 PM EST | |||
| 515.00 | 0.00 | 1.20 | 0.60 | 0.10 | -0.08 | -44.45% | 0.00 | 13 | 13 | 0.41 | 0.01 | 0.00 | -0.04 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 517.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.03 | 11/19/2025 3:59:59 PM EST | |||
| 520.00 | 0.00 | 3.50 | 1.75 | 0.05 | -0.29 | -85.30% | 0.00 | 1 | 67 | 0.60 | 0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 522.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.02 | 11/19/2025 3:59:59 PM EST | |||
| 525.00 | 0.00 | 4.40 | 2.20 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | -0.01 | 10/30/2025 | 11/19/2025 3:59:59 PM EST |
| 527.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 11/19/2025 3:59:59 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.72 | 0.00 | 0.00 | -0.01 | 10/31/2025 | 11/19/2025 3:59:59 PM EST |
| 532.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 3:59:59 PM EST |
| 537.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.79 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:59 PM EST |
| 542.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 545.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.86 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:59 PM EST |
| 555.00 | 0.00 | 4.30 | 2.15 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/19/2025 3:59:59 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 4.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/19/2025 3:59:59 PM EST |
| 565.00 | 0.00 | 4.30 | 2.15 | 3.78 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/19/2025 3:59:59 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:59 PM EST |
| 575.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 585.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 3:59:59 PM EST |
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 640.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 325.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 335.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 385.00 | 0.00 | 4.30 | 2.15 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 402.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 405.00 | 0.00 | 4.40 | 2.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:59 PM EST |
| 407.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 4.40 | 2.20 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.84 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:59 PM EST |
| 412.50 | 0.00 | 4.40 | 2.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.82 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 415.00 | 0.00 | 4.40 | 2.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.79 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 417.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 11/19/2025 3:59:59 PM EST | |||
| 420.00 | 0.15 | 2.00 | 1.08 | 0.30 | -0.05 | -14.29% | 0.00 | 4 | 9 | 0.46 | -0.01 | 0.00 | -0.03 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 422.50 | 0.00 | 4.50 | 2.25 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.72 | -0.01 | 0.00 | -0.03 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 425.00 | 0.00 | 1.45 | 0.73 | 0.24 | -0.09 | -27.28% | 0.00 | 5 | 44 | 0.49 | -0.01 | 0.00 | -0.06 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 427.50 | 0.00 | 4.60 | 2.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.67 | -0.01 | 0.00 | -0.08 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 430.00 | 0.00 | 4.60 | 2.30 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | -0.02 | 0.00 | -0.09 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 432.50 | 0.00 | 4.70 | 2.35 | % | 0.01 | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.10 | 11/19/2025 3:59:59 PM EST | |||
| 435.00 | 0.00 | 0.65 | 0.33 | 0.50 | -2.15 | -81.14% | 0.00 | 32 | 11 | 0.33 | -0.04 | 0.00 | -0.14 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 437.50 | 0.00 | 2.10 | 1.05 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | -0.04 | 0.00 | -0.15 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 440.00 | 0.05 | 1.00 | 0.53 | 0.50 | -0.22 | -30.56% | 0.00 | 2 | 48 | 0.26 | -0.07 | 0.01 | -0.20 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 442.50 | 0.00 | 2.70 | 1.35 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.42 | -0.07 | 0.01 | -0.19 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 445.00 | 0.00 | 4.80 | 2.40 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.49 | -0.09 | 0.01 | -0.22 | 11/17/2025 | 11/19/2025 3:59:59 PM EST |
| 447.50 | 0.90 | 2.30 | 1.60 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.30 | -0.12 | 0.01 | -0.26 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 450.00 | 1.25 | 1.80 | 1.53 | 1.40 | +0.05 | +3.71% | 0.00 | 12 | 85 | 0.27 | -0.14 | 0.01 | -0.30 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 452.50 | 1.40 | 1.85 | 1.63 | 2.24 | +0.52 | +30.24% | 0.00 | 1 | 13 | 0.26 | -0.17 | 0.01 | -0.33 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 455.00 | 1.95 | 2.25 | 2.10 | 2.05 | -0.26 | -11.26% | 0.00 | 7 | 24 | 0.26 | -0.20 | 0.01 | -0.35 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 457.50 | 2.45 | 2.85 | 2.65 | 2.45 | -0.06 | -2.39% | 0.01 | 9 | 12 | 0.26 | -0.24 | 0.02 | -0.38 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 460.00 | 3.10 | 3.40 | 3.25 | 2.95 | +0.23 | +8.46% | 0.01 | 5 | 79 | 0.25 | -0.28 | 0.02 | -0.40 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 462.50 | 3.70 | 4.30 | 4.00 | 3.95 | +0.49 | +14.17% | 0.01 | 6 | 5 | 0.25 | -0.32 | 0.02 | -0.42 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 465.00 | 4.60 | 5.00 | 4.80 | 4.43 | +0.43 | +10.75% | 0.01 | 5 | 54 | 0.25 | -0.37 | 0.02 | -0.43 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 467.50 | 5.60 | 6.30 | 5.95 | 5.91 | +0.61 | +11.51% | 0.01 | 4 | 10 | 0.25 | -0.42 | 0.02 | -0.43 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 470.00 | 6.80 | 7.30 | 7.05 | 6.30 | +0.68 | +12.10% | 0.01 | 15 | 103 | 0.25 | -0.48 | 0.02 | -0.43 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 472.50 | 7.90 | 8.70 | 8.30 | 8.40 | +0.41 | +5.14% | 0.02 | 3 | 3 | 0.25 | -0.53 | 0.02 | -0.42 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 475.00 | 9.30 | 10.00 | 9.65 | 9.44 | +2.04 | +27.57% | 0.02 | 6 | 67 | 0.25 | -0.59 | 0.02 | -0.41 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 477.50 | 7.20 | 12.00 | 9.60 | 11.48 | -8.46 | -42.43% | 0.02 | 2 | 2 | 0.18 | -0.64 | 0.02 | -0.39 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 480.00 | 8.80 | 13.70 | 11.25 | 11.00 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.28 | -0.69 | 0.02 | -0.37 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 482.50 | 13.30 | 15.40 | 14.35 | 12.46 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.23 | -0.73 | 0.02 | -0.34 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 485.00 | 13.30 | 19.20 | 16.25 | 16.87 | -10.53 | -38.44% | 0.03 | 1 | 11 | 0.36 | -0.77 | 0.02 | -0.32 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 487.50 | 15.00 | 19.60 | 17.30 | % | 0.04 | 0 | 0 | 0.30 | -0.80 | 0.01 | -0.30 | 11/19/2025 3:59:59 PM EST | |||
| 490.00 | 17.00 | 23.40 | 20.20 | 21.10 | +4.68 | +28.51% | 0.04 | 2 | 19 | 0.38 | -0.83 | 0.01 | -0.29 | 11/19/2025 | 11/19/2025 3:59:59 PM EST |
| 492.50 | 19.30 | 25.30 | 22.30 | % | 0.05 | 0 | 0 | 0.38 | -0.85 | 0.01 | -0.28 | 11/19/2025 3:59:59 PM EST | |||
| 495.00 | 21.80 | 28.00 | 24.90 | 23.80 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.41 | -0.86 | 0.01 | -0.27 | 11/18/2025 | 11/19/2025 3:59:59 PM EST |
| 497.50 | 24.40 | 30.10 | 27.25 | % | 0.05 | 0 | 0 | 0.41 | -0.88 | 0.01 | -0.24 | 11/19/2025 3:59:59 PM EST | |||
| 500.00 | 26.30 | 32.50 | 29.40 | 34.40 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.43 | -0.89 | 0.01 | -0.26 | 11/14/2025 | 11/19/2025 3:59:59 PM EST |
| 502.50 | 29.70 | 34.90 | 32.30 | % | 0.06 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.18 | 11/19/2025 3:59:59 PM EST | |||
| 505.00 | 31.20 | 37.70 | 34.45 | 18.13 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.48 | -0.92 | 0.01 | -0.18 | 10/10/2025 | 11/19/2025 3:59:59 PM EST |
| 507.50 | 34.60 | 39.80 | 37.20 | % | 0.07 | 0 | 0 | 0.48 | -0.97 | 0.00 | -0.07 | 11/19/2025 3:59:59 PM EST | |||
| 510.00 | 36.30 | 44.00 | 40.15 | % | 0.08 | 0 | 0 | 0.59 | -0.97 | 0.00 | -0.07 | 11/19/2025 3:59:59 PM EST | |||
| 512.50 | 38.60 | 45.30 | 41.95 | % | 0.08 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.05 | 11/19/2025 3:59:59 PM EST | |||
| 515.00 | 41.90 | 47.60 | 44.75 | % | 0.09 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.04 | 11/19/2025 3:59:59 PM EST | |||
| 517.50 | 43.60 | 50.10 | 46.85 | % | 0.09 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.03 | 11/19/2025 3:59:59 PM EST | |||
| 520.00 | 46.40 | 52.60 | 49.50 | % | 0.10 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 11/19/2025 3:59:59 PM EST | |||
| 522.50 | 48.60 | 55.10 | 51.85 | % | 0.10 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 11/19/2025 3:59:59 PM EST | |||
| 525.00 | 51.10 | 59.00 | 55.05 | 57.45 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 11/6/2025 | 11/19/2025 3:59:59 PM EST |
| 527.50 | 54.00 | 61.40 | 57.70 | % | 0.11 | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 11/19/2025 3:59:59 PM EST | |||
| 530.00 | 56.10 | 63.90 | 60.00 | % | 0.11 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 11/19/2025 3:59:59 PM EST | |||
| 532.50 | 59.30 | 66.40 | 62.85 | % | 0.12 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 535.00 | 61.10 | 68.90 | 65.00 | % | 0.12 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 537.50 | 64.00 | 71.40 | 67.70 | % | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 540.00 | 66.40 | 73.90 | 70.15 | % | 0.13 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 542.50 | 69.00 | 76.40 | 72.70 | % | 0.13 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 545.00 | 71.30 | 78.90 | 75.10 | % | 0.14 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 550.00 | 76.30 | 83.90 | 80.10 | % | 0.15 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 555.00 | 80.70 | 88.90 | 84.80 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 560.00 | 85.70 | 93.90 | 89.80 | % | 0.16 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 565.00 | 90.70 | 98.90 | 94.80 | % | 0.17 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 570.00 | 96.30 | 103.90 | 100.10 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 575.00 | 100.70 | 108.90 | 104.80 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 580.00 | 106.10 | 113.90 | 110.00 | % | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 585.00 | 111.10 | 118.90 | 115.00 | % | 0.20 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 590.00 | 116.10 | 123.90 | 120.00 | % | 0.20 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 595.00 | 121.10 | 128.90 | 125.00 | % | 0.21 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 600.00 | 125.70 | 133.90 | 129.80 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 605.00 | 131.10 | 138.90 | 135.00 | % | 0.22 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 610.00 | 136.10 | 143.90 | 140.00 | % | 0.23 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 615.00 | 141.10 | 148.90 | 145.00 | % | 0.24 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 620.00 | 146.10 | 153.90 | 150.00 | % | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 625.00 | 150.70 | 158.90 | 154.80 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 630.00 | 156.10 | 163.90 | 160.00 | % | 0.25 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 635.00 | 161.10 | 167.60 | 164.35 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST | |||
| 640.00 | 166.10 | 172.60 | 169.35 | % | 0.26 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:59 PM EST |