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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 245.00 | 253.30 | 249.15 | % | 1.04 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 250.00 | 235.00 | 243.30 | 239.15 | % | 0.96 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 260.00 | 224.40 | 233.30 | 228.85 | 216.62 | 0.00 | 0.00% | 0.88 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 11/3/2025 4:00:09 PM EST |
| 270.00 | 214.60 | 223.40 | 219.00 | % | 0.81 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 280.00 | 205.30 | 213.50 | 209.40 | % | 0.75 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 290.00 | 194.50 | 203.50 | 199.00 | % | 0.69 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 300.00 | 185.40 | 193.50 | 189.45 | 123.90 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 11/3/2025 4:00:09 PM EST |
| 310.00 | 175.40 | 183.70 | 179.55 | 118.00 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 11/3/2025 4:00:09 PM EST |
| 320.00 | 165.50 | 173.60 | 169.55 | % | 0.53 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 330.00 | 157.20 | 162.00 | 159.60 | 186.00 | 0.00 | 0.00% | 0.48 | 0 | 8 | 0.80 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 11/3/2025 4:00:09 PM EST |
| 335.00 | 152.00 | 157.20 | 154.60 | % | 0.46 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 340.00 | 145.50 | 153.70 | 149.60 | 167.50 | 0.00 | 0.00% | 0.44 | 0 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/3/2025 4:00:09 PM EST |
| 345.00 | 140.60 | 148.70 | 144.65 | % | 0.42 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 350.00 | 135.60 | 143.70 | 139.65 | 81.20 | 0.00 | 0.00% | 0.40 | 0 | 4 | 0.79 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 11/3/2025 4:00:09 PM EST |
| 355.00 | 130.60 | 138.20 | 134.40 | % | 0.38 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 360.00 | 125.60 | 133.80 | 129.70 | 143.70 | 0.00 | 0.00% | 0.36 | 0 | 4 | 0.72 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 11/3/2025 4:00:09 PM EST |
| 365.00 | 120.70 | 128.80 | 124.75 | % | 0.34 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 370.00 | 117.20 | 122.70 | 119.95 | 136.05 | 0.00 | 0.00% | 0.32 | 0 | 32 | 0.63 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/3/2025 4:00:09 PM EST |
| 375.00 | 112.30 | 117.60 | 114.95 | 75.56 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 11/3/2025 4:00:09 PM EST |
| 380.00 | 107.30 | 112.60 | 109.95 | 95.80 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.61 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/3/2025 4:00:09 PM EST |
| 385.00 | 100.60 | 108.90 | 104.75 | 103.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 11/3/2025 4:00:09 PM EST |
| 390.00 | 95.70 | 104.00 | 99.85 | 111.40 | 0.00 | 0.00% | 0.26 | 0 | 12 | 0.60 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/3/2025 4:00:09 PM EST |
| 395.00 | 92.40 | 97.80 | 95.10 | 97.22 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.54 | 0.99 | 0.00 | -0.01 | 10/23/2025 | 11/3/2025 4:00:09 PM EST |
| 400.00 | 87.70 | 92.30 | 90.00 | 90.00 | -3.44 | -3.69% | 0.23 | 4 | 62 | 0.47 | 0.96 | 0.00 | -0.04 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 405.00 | 82.50 | 87.80 | 85.15 | 100.00 | 0.00 | 0.00% | 0.21 | 0 | 40 | 0.47 | 0.96 | 0.00 | -0.05 | 10/20/2025 | 11/3/2025 4:00:09 PM EST |
| 410.00 | 77.50 | 82.00 | 79.75 | 84.96 | 0.00 | 0.00% | 0.19 | 0 | 53 | 0.42 | 0.96 | 0.00 | -0.05 | 10/30/2025 | 11/3/2025 4:00:09 PM EST |
| 415.00 | 72.90 | 78.00 | 75.45 | 88.00 | 0.00 | 0.00% | 0.18 | 0 | 25 | 0.43 | 0.94 | 0.00 | -0.06 | 10/2/2025 | 11/3/2025 4:00:09 PM EST |
| 420.00 | 68.00 | 72.00 | 70.00 | 69.20 | +1.65 | +2.45% | 0.17 | 1 | 184 | 0.38 | 0.94 | 0.00 | -0.07 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 425.00 | 63.10 | 68.30 | 65.70 | 68.40 | 0.00 | 0.00% | 0.15 | 0 | 94 | 0.39 | 0.93 | 0.00 | -0.07 | 10/23/2025 | 11/3/2025 4:00:09 PM EST |
| 430.00 | 58.30 | 62.90 | 60.60 | 64.80 | 0.00 | 0.00% | 0.14 | 0 | 110 | 0.30 | 0.92 | 0.00 | -0.06 | 10/21/2025 | 11/3/2025 4:00:09 PM EST |
| 435.00 | 53.60 | 57.90 | 55.75 | 60.00 | 0.00 | 0.00% | 0.13 | 0 | 129 | 0.25 | 0.90 | 0.00 | -0.09 | 10/23/2025 | 11/3/2025 4:00:09 PM EST |
| 440.00 | 48.90 | 52.40 | 50.65 | 48.55 | 0.00 | 0.00% | 0.12 | 0 | 195 | 0.24 | 0.88 | 0.00 | -0.10 | 10/28/2025 | 11/3/2025 4:00:09 PM EST |
| 445.00 | 44.30 | 47.80 | 46.05 | 51.47 | 0.00 | 0.00% | 0.10 | 0 | 106 | 0.23 | 0.86 | 0.01 | -0.11 | 10/30/2025 | 11/3/2025 4:00:09 PM EST |
| 450.00 | 40.90 | 44.50 | 42.70 | 35.77 | 0.00 | 0.00% | 0.09 | 0 | 310 | 0.26 | 0.83 | 0.01 | -0.11 | 10/27/2025 | 11/3/2025 4:00:09 PM EST |
| 455.00 | 35.50 | 38.90 | 37.20 | 38.45 | 0.00 | 0.00% | 0.08 | 0 | 98 | 0.22 | 0.81 | 0.01 | -0.12 | 10/31/2025 | 11/3/2025 4:00:09 PM EST |
| 460.00 | 31.40 | 35.80 | 33.60 | 38.20 | 0.00 | 0.00% | 0.07 | 0 | 276 | 0.23 | 0.77 | 0.01 | -0.13 | 10/31/2025 | 11/3/2025 4:00:09 PM EST |
| 465.00 | 27.60 | 31.50 | 29.55 | 31.40 | 0.00 | 0.00% | 0.06 | 0 | 149 | 0.23 | 0.74 | 0.01 | -0.14 | 10/30/2025 | 11/3/2025 4:00:09 PM EST |
| 470.00 | 24.30 | 27.40 | 25.85 | 27.08 | 0.00 | 0.00% | 0.06 | 0 | 343 | 0.22 | 0.69 | 0.01 | -0.15 | 10/31/2025 | 11/3/2025 4:00:09 PM EST |
| 475.00 | 21.40 | 23.90 | 22.65 | 22.48 | -1.72 | -7.11% | 0.05 | 1 | 378 | 0.23 | 0.65 | 0.01 | -0.15 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 480.00 | 17.10 | 23.90 | 20.50 | 17.50 | -5.48 | -23.85% | 0.04 | 3 | 185 | 0.24 | 0.60 | 0.01 | -0.15 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 485.00 | 16.00 | 16.90 | 16.45 | 15.58 | -4.50 | -22.41% | 0.03 | 14 | 439 | 0.22 | 0.54 | 0.01 | -0.16 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 490.00 | 13.50 | 14.10 | 13.80 | 13.80 | -1.50 | -9.81% | 0.03 | 154 | 242 | 0.22 | 0.49 | 0.01 | -0.16 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 495.00 | 11.20 | 11.90 | 11.55 | 11.23 | -2.27 | -16.82% | 0.02 | 4 | 166 | 0.22 | 0.43 | 0.01 | -0.15 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 500.00 | 9.20 | 9.80 | 9.50 | 9.30 | -2.95 | -24.09% | 0.02 | 36 | 4,113 | 0.22 | 0.38 | 0.01 | -0.15 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 505.00 | 7.30 | 8.10 | 7.70 | 7.10 | -2.86 | -28.72% | 0.02 | 7 | 463 | 0.21 | 0.33 | 0.01 | -0.14 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 510.00 | 5.70 | 6.60 | 6.15 | 5.95 | -2.65 | -30.82% | 0.01 | 3 | 450 | 0.21 | 0.29 | 0.01 | -0.13 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 515.00 | 4.80 | 5.30 | 5.05 | 4.59 | -1.65 | -26.45% | 0.01 | 11 | 432 | 0.21 | 0.24 | 0.01 | -0.12 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 520.00 | 3.80 | 4.40 | 4.10 | 3.80 | -1.21 | -24.16% | 0.01 | 8 | 1,209 | 0.22 | 0.21 | 0.01 | -0.11 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 525.00 | 3.00 | 3.50 | 3.25 | 3.20 | -1.05 | -24.71% | 0.01 | 93 | 531 | 0.22 | 0.17 | 0.01 | -0.10 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 530.00 | 2.30 | 3.10 | 2.70 | 2.58 | -0.92 | -26.29% | 0.01 | 16 | 776 | 0.22 | 0.15 | 0.01 | -0.09 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 535.00 | 1.10 | 4.10 | 2.60 | 2.00 | -0.97 | -32.66% | 0.00 | 2 | 215 | 0.23 | 0.12 | 0.01 | -0.08 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 540.00 | 1.60 | 2.10 | 1.85 | 1.87 | -0.58 | -23.68% | 0.00 | 3 | 253 | 0.23 | 0.10 | 0.00 | -0.07 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 545.00 | 0.95 | 1.85 | 1.40 | 1.40 | -0.65 | -31.71% | 0.00 | 9 | 224 | 0.22 | 0.09 | 0.00 | -0.06 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 550.00 | 1.15 | 1.60 | 1.38 | 1.15 | -0.45 | -28.13% | 0.00 | 29 | 3,386 | 0.24 | 0.07 | 0.00 | -0.06 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 555.00 | 0.85 | 1.05 | 0.95 | 0.95 | -0.50 | -34.49% | 0.00 | 4 | 246 | 0.23 | 0.06 | 0.00 | -0.05 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 560.00 | 0.65 | 0.95 | 0.80 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.23 | 0.05 | 0.00 | -0.04 | 10/31/2025 | 11/3/2025 4:00:09 PM EST |
| 565.00 | 0.65 | 1.15 | 0.90 | 0.70 | -0.32 | -31.38% | 0.00 | 3 | 125 | 0.25 | 0.04 | 0.00 | -0.04 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 570.00 | 0.00 | 1.60 | 0.80 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.30 | 0.03 | 0.00 | -0.03 | 10/22/2025 | 11/3/2025 4:00:09 PM EST |
| 575.00 | 0.00 | 2.30 | 1.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.02 | 0.00 | -0.02 | 10/23/2025 | 11/3/2025 4:00:09 PM EST |
| 580.00 | 0.30 | 0.70 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.25 | 0.02 | 0.00 | -0.02 | 10/30/2025 | 11/3/2025 4:00:09 PM EST |
| 585.00 | 0.00 | 4.80 | 2.40 | 2.66 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.44 | 0.01 | 0.00 | -0.01 | 10/15/2025 | 11/3/2025 4:00:09 PM EST |
| 590.00 | 0.00 | 4.50 | 2.25 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.44 | 0.01 | 0.00 | -0.01 | 10/28/2025 | 11/3/2025 4:00:09 PM EST |
| 595.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.47 | 0.01 | 0.00 | -0.01 | 10/23/2025 | 11/3/2025 4:00:09 PM EST |
| 600.00 | 0.10 | 1.10 | 0.60 | 0.15 | -0.38 | -71.70% | 0.00 | 1 | 831 | 0.29 | 0.01 | 0.00 | -0.01 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 605.00 | 0.00 | 4.80 | 2.40 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/3/2025 4:00:09 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.50 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/3/2025 4:00:09 PM EST |
| 615.00 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/3/2025 4:00:09 PM EST |
| 620.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.36 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/3/2025 4:00:09 PM EST |
| 625.00 | 0.00 | 4.80 | 2.40 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/3/2025 4:00:09 PM EST |
| 630.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 635.00 | 0.00 | 4.80 | 2.40 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/3/2025 4:00:09 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.58 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/3/2025 4:00:09 PM EST |
| 645.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 655.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.62 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 11/3/2025 4:00:09 PM EST |
| 665.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/3/2025 4:00:09 PM EST |
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 675.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 401 | 0.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/3/2025 4:00:09 PM EST |
| 680.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/3/2025 4:00:09 PM EST |
| 685.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 695.00 | 0.00 | 4.80 | 2.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/3/2025 4:00:09 PM EST |
| 700.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.00 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/3/2025 4:00:09 PM EST |
| 250.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/3/2025 4:00:09 PM EST |
| 260.00 | 0.00 | 4.70 | 2.35 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/3/2025 4:00:09 PM EST |
| 270.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 11/3/2025 4:00:09 PM EST |
| 280.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/3/2025 4:00:09 PM EST |
| 290.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.03 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/3/2025 4:00:09 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.68 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/3/2025 4:00:09 PM EST |
| 310.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.71 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/3/2025 4:00:09 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.56 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/3/2025 4:00:09 PM EST |
| 330.00 | 0.10 | 1.55 | 0.83 | 0.19 | -0.01 | -5.00% | 0.00 | 2 | 57 | 0.54 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.77 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/3/2025 4:00:09 PM EST |
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 350.00 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 711 | 0.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/3/2025 4:00:09 PM EST |
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 360.00 | 0.05 | 3.90 | 1.98 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.48 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/3/2025 4:00:09 PM EST |
| 365.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 370.00 | 0.10 | 0.90 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.38 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/3/2025 4:00:09 PM EST |
| 375.00 | 0.00 | 0.95 | 0.48 | 0.95 | +0.53 | +126.19% | 0.00 | 1 | 83 | 0.42 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.58 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/3/2025 4:00:09 PM EST |
| 385.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,531 | 0.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/3/2025 4:00:09 PM EST |
| 390.00 | 0.00 | 2.40 | 1.20 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 1,097 | 0.44 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/3/2025 4:00:09 PM EST |
| 395.00 | 0.00 | 0.90 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.34 | -0.01 | 0.00 | -0.01 | 10/24/2025 | 11/3/2025 4:00:09 PM EST |
| 400.00 | 0.05 | 0.95 | 0.50 | 0.75 | +0.10 | +15.39% | 0.00 | 1 | 387 | 0.28 | -0.04 | 0.00 | -0.04 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 405.00 | 0.30 | 1.10 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.29 | -0.04 | 0.00 | -0.05 | 10/30/2025 | 11/3/2025 4:00:09 PM EST |
| 410.00 | 0.75 | 1.75 | 1.25 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.31 | -0.04 | 0.00 | -0.05 | 10/28/2025 | 11/3/2025 4:00:09 PM EST |
| 415.00 | 0.45 | 1.25 | 0.85 | 1.22 | 0.00 | 0.00% | 0.00 | 0 | 384 | 0.27 | -0.06 | 0.00 | -0.06 | 10/27/2025 | 11/3/2025 4:00:09 PM EST |
| 420.00 | 0.80 | 1.50 | 1.15 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.27 | -0.06 | 0.00 | -0.07 | 10/31/2025 | 11/3/2025 4:00:09 PM EST |
| 425.00 | 0.95 | 1.80 | 1.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.27 | -0.07 | 0.00 | -0.07 | 10/31/2025 | 11/3/2025 4:00:09 PM EST |
| 430.00 | 0.00 | 2.65 | 1.33 | 1.53 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.29 | -0.08 | 0.00 | -0.06 | 10/31/2025 | 11/3/2025 4:00:09 PM EST |
| 435.00 | 1.60 | 2.30 | 1.95 | 1.90 | +0.02 | +1.07% | 0.00 | 4 | 190 | 0.26 | -0.10 | 0.00 | -0.09 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 440.00 | 2.10 | 2.80 | 2.45 | 2.50 | +0.16 | +6.84% | 0.01 | 11 | 217 | 0.25 | -0.12 | 0.00 | -0.10 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 445.00 | 2.60 | 3.40 | 3.00 | 2.95 | +0.09 | +3.15% | 0.01 | 13 | 154 | 0.25 | -0.14 | 0.01 | -0.11 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 450.00 | 3.20 | 4.40 | 3.80 | 3.47 | +0.22 | +6.77% | 0.01 | 10 | 309 | 0.25 | -0.17 | 0.01 | -0.11 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 455.00 | 4.10 | 4.60 | 4.35 | 4.86 | +0.62 | +14.63% | 0.01 | 4 | 130 | 0.24 | -0.19 | 0.01 | -0.12 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 460.00 | 5.10 | 5.60 | 5.35 | 5.28 | +0.11 | +2.13% | 0.01 | 16 | 483 | 0.23 | -0.23 | 0.01 | -0.13 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 465.00 | 6.40 | 6.90 | 6.65 | 6.86 | +0.58 | +9.24% | 0.01 | 18 | 491 | 0.23 | -0.26 | 0.01 | -0.14 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 470.00 | 7.80 | 8.30 | 8.05 | 8.10 | +0.48 | +6.30% | 0.02 | 16 | 238 | 0.23 | -0.31 | 0.01 | -0.15 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 475.00 | 9.40 | 10.20 | 9.80 | 11.04 | +1.94 | +21.32% | 0.02 | 15 | 135 | 0.23 | -0.35 | 0.01 | -0.15 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 480.00 | 11.30 | 12.00 | 11.65 | 13.00 | +2.21 | +20.49% | 0.02 | 1 | 268 | 0.23 | -0.40 | 0.01 | -0.15 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 485.00 | 13.50 | 14.40 | 13.95 | 15.37 | +3.27 | +27.03% | 0.03 | 10 | 203 | 0.22 | -0.46 | 0.01 | -0.16 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 490.00 | 15.90 | 17.40 | 16.65 | 16.80 | +2.30 | +15.87% | 0.03 | 4 | 82 | 0.22 | -0.51 | 0.01 | -0.16 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 495.00 | 18.70 | 19.80 | 19.25 | 18.90 | +2.01 | +11.91% | 0.04 | 4 | 119 | 0.22 | -0.57 | 0.01 | -0.15 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 500.00 | 17.60 | 26.10 | 21.85 | 22.15 | +2.50 | +12.73% | 0.04 | 2 | 146 | 0.21 | -0.62 | 0.01 | -0.15 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 505.00 | 23.10 | 27.60 | 25.35 | 27.05 | +0.05 | +0.19% | 0.05 | 1 | 89 | 0.21 | -0.67 | 0.01 | -0.14 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 510.00 | 27.00 | 31.20 | 29.10 | 30.54 | +0.34 | +1.13% | 0.06 | 1 | 27 | 0.21 | -0.71 | 0.01 | -0.13 | 11/3/2025 | 11/3/2025 4:00:09 PM EST |
| 515.00 | 31.60 | 35.00 | 33.30 | 34.00 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.22 | -0.76 | 0.01 | -0.12 | 10/27/2025 | 11/3/2025 4:00:09 PM EST |
| 520.00 | 34.90 | 39.00 | 36.95 | 31.20 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.20 | -0.79 | 0.01 | -0.11 | 10/30/2025 | 11/3/2025 4:00:09 PM EST |
| 525.00 | 39.60 | 43.30 | 41.45 | 40.00 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.21 | -0.83 | 0.01 | -0.10 | 10/31/2025 | 11/3/2025 4:00:09 PM EST |
| 530.00 | 43.00 | 47.10 | 45.05 | 43.60 | 0.00 | 0.00% | 0.08 | 0 | 40 | 0.24 | -0.85 | 0.01 | -0.09 | 10/21/2025 | 11/3/2025 4:00:09 PM EST |
| 535.00 | 47.60 | 52.20 | 49.90 | 85.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.26 | -0.88 | 0.01 | -0.08 | 4/22/2025 | 11/3/2025 4:00:09 PM EST |
| 540.00 | 52.10 | 56.90 | 54.50 | % | 0.10 | 0 | 0 | 0.27 | -0.90 | 0.00 | -0.07 | 11/3/2025 4:00:09 PM EST | |||
| 545.00 | 57.10 | 61.60 | 59.35 | 86.00 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.27 | -0.91 | 0.00 | -0.06 | 6/12/2025 | 11/3/2025 4:00:09 PM EST |
| 550.00 | 60.00 | 68.10 | 64.05 | 67.45 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.33 | -0.93 | 0.00 | -0.06 | 10/29/2025 | 11/3/2025 4:00:09 PM EST |
| 555.00 | 66.10 | 71.20 | 68.65 | % | 0.12 | 0 | 0 | 0.29 | -0.94 | 0.00 | -0.05 | 11/3/2025 4:00:09 PM EST | |||
| 560.00 | 71.20 | 76.00 | 73.60 | 94.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.30 | -0.95 | 0.00 | -0.04 | 6/16/2025 | 11/3/2025 4:00:09 PM EST |
| 565.00 | 75.00 | 82.60 | 78.80 | 107.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.04 | 6/27/2025 | 11/3/2025 4:00:09 PM EST |
| 570.00 | 81.00 | 85.80 | 83.40 | % | 0.15 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.03 | 11/3/2025 4:00:09 PM EST | |||
| 575.00 | 84.80 | 92.40 | 88.60 | % | 0.15 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 11/3/2025 4:00:09 PM EST | |||
| 580.00 | 89.70 | 97.40 | 93.55 | % | 0.16 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 11/3/2025 4:00:09 PM EST | |||
| 585.00 | 94.10 | 102.80 | 98.45 | % | 0.17 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 11/3/2025 4:00:09 PM EST | |||
| 590.00 | 99.10 | 107.40 | 103.25 | % | 0.17 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 11/3/2025 4:00:09 PM EST | |||
| 595.00 | 105.40 | 110.70 | 108.05 | % | 0.18 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 11/3/2025 4:00:09 PM EST | |||
| 600.00 | 110.40 | 115.60 | 113.00 | % | 0.19 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 11/3/2025 4:00:09 PM EST | |||
| 605.00 | 115.10 | 120.60 | 117.85 | % | 0.19 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 610.00 | 119.00 | 127.50 | 123.25 | % | 0.20 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 615.00 | 124.00 | 132.30 | 128.15 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 620.00 | 129.00 | 137.00 | 133.00 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 625.00 | 134.00 | 142.20 | 138.10 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 630.00 | 139.00 | 147.10 | 143.05 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 635.00 | 144.00 | 151.90 | 147.95 | % | 0.23 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 640.00 | 149.00 | 156.90 | 152.95 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 645.00 | 154.00 | 162.10 | 158.05 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 650.00 | 159.00 | 167.30 | 163.15 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 655.00 | 164.00 | 172.50 | 168.25 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 660.00 | 169.00 | 176.80 | 172.90 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 665.00 | 174.00 | 182.00 | 178.00 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 670.00 | 179.00 | 186.80 | 182.90 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 675.00 | 184.00 | 191.80 | 187.90 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 680.00 | 189.00 | 197.40 | 193.20 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 685.00 | 194.00 | 201.90 | 197.95 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 690.00 | 199.00 | 206.70 | 202.85 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 695.00 | 204.00 | 211.70 | 207.85 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST | |||
| 700.00 | 209.00 | 216.90 | 212.95 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/3/2025 4:00:09 PM EST |