Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $463.96 as of 1/7/2025 9:05:34 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
310.00 | 153.00 | 158.80 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
315.00 | 148.50 | 153.80 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
320.00 | 143.00 | 149.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
325.00 | 138.10 | 143.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
330.00 | 133.70 | 138.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
335.00 | 128.40 | 134.00 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
340.00 | 123.70 | 128.40 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 1/7/2025 3:59:48 PM EST | |||
345.00 | 119.50 | 123.40 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 1/7/2025 3:59:48 PM EST | |||
350.00 | 113.80 | 119.10 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.02 | 1/7/2025 3:59:48 PM EST | |||
355.00 | 108.50 | 114.50 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.03 | 1/7/2025 3:59:48 PM EST | |||
360.00 | 104.60 | 109.30 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.05 | 1/7/2025 3:59:48 PM EST | |||
365.00 | 99.80 | 105.20 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.06 | 1/7/2025 3:59:48 PM EST | |||
370.00 | 93.00 | 100.50 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.07 | 1/7/2025 3:59:48 PM EST | |||
375.00 | 88.30 | 95.40 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.06 | 1/7/2025 3:59:48 PM EST | |||
380.00 | 84.00 | 89.70 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.08 | 1/7/2025 3:59:48 PM EST | |||
385.00 | 79.10 | 84.80 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.09 | 1/7/2025 3:59:48 PM EST | |||
390.00 | 73.50 | 80.90 | % | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.08 | 1/7/2025 3:59:48 PM EST | |||
395.00 | 68.70 | 76.60 | % | 0 | 0 | 0.27 | 0.96 | 0.00 | -0.09 | 1/7/2025 3:59:48 PM EST | |||
400.00 | 64.00 | 71.10 | % | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.11 | 1/7/2025 3:59:48 PM EST | |||
405.00 | 59.40 | 66.50 | % | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.11 | 1/7/2025 3:59:48 PM EST | |||
410.00 | 54.70 | 61.90 | % | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.12 | 1/7/2025 3:59:48 PM EST | |||
415.00 | 52.40 | 55.50 | % | 0 | 0 | 0.28 | 0.90 | 0.00 | -0.14 | 1/7/2025 3:59:48 PM EST | |||
420.00 | 45.70 | 50.50 | 74.90 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.88 | 0.00 | -0.15 | 12/26/2024 | 1/7/2025 3:59:48 PM EST |
425.00 | 41.30 | 46.10 | % | 0 | 0 | 0.22 | 0.85 | 0.01 | -0.17 | 1/7/2025 3:59:48 PM EST | |||
430.00 | 37.20 | 44.00 | 40.74 | % | 2 | 0 | 0.27 | 0.82 | 0.01 | -0.18 | 1/7/2025 | 1/7/2025 3:59:48 PM EST | |
435.00 | 32.10 | 37.60 | % | 0 | 0 | 0.22 | 0.79 | 0.01 | -0.19 | 1/7/2025 3:59:48 PM EST | |||
440.00 | 30.90 | 33.60 | % | 0 | 0 | 0.25 | 0.76 | 0.01 | -0.19 | 1/7/2025 3:59:48 PM EST | |||
445.00 | 24.40 | 30.20 | % | 0 | 0 | 0.22 | 0.72 | 0.01 | -0.20 | 1/7/2025 3:59:48 PM EST | |||
450.00 | 22.00 | 26.10 | 45.75 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.68 | 0.01 | -0.20 | 12/27/2024 | 1/7/2025 3:59:48 PM EST |
455.00 | 20.50 | 22.70 | 35.80 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.63 | 0.01 | -0.20 | 1/2/2025 | 1/7/2025 3:59:48 PM EST |
460.00 | 18.50 | 22.00 | 19.20 | % | 6 | 0 | 0.24 | 0.58 | 0.01 | -0.20 | 1/7/2025 | 1/7/2025 3:59:48 PM EST | |
465.00 | 16.00 | 19.80 | 16.20 | -3.50 | -17.77% | 7 | 21 | 0.24 | 0.53 | 0.01 | -0.20 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
470.00 | 10.70 | 14.40 | 14.40 | -0.49 | -3.30% | 10 | 41 | 0.24 | 0.48 | 0.01 | -0.20 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
475.00 | 11.10 | 12.00 | 11.97 | -0.63 | -5.00% | 91 | 25 | 0.23 | 0.43 | 0.01 | -0.19 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
480.00 | 9.30 | 13.80 | 9.70 | -0.93 | -8.75% | 4 | 44 | 0.23 | 0.37 | 0.01 | -0.18 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
485.00 | 5.10 | 8.30 | 7.86 | -1.43 | -15.40% | 24 | 58 | 0.23 | 0.33 | 0.01 | -0.17 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
490.00 | 6.10 | 6.80 | 6.60 | -0.72 | -9.84% | 16 | 149 | 0.23 | 0.28 | 0.01 | -0.16 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
495.00 | 4.90 | 5.60 | 5.30 | -0.21 | -3.82% | 111 | 62 | 0.23 | 0.25 | 0.01 | -0.15 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
500.00 | 4.10 | 4.50 | 4.40 | -0.02 | -0.46% | 28 | 79 | 0.23 | 0.21 | 0.01 | -0.13 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
505.00 | 1.95 | 5.20 | 3.47 | +0.17 | +5.16% | 7 | 79 | 0.22 | 0.18 | 0.01 | -0.12 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
510.00 | 2.65 | 3.50 | 2.78 | -0.12 | -4.14% | 8 | 206 | 0.23 | 0.16 | 0.01 | -0.11 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
515.00 | 2.20 | 4.90 | 2.40 | +0.05 | +2.13% | 8 | 44 | 0.24 | 0.13 | 0.01 | -0.10 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
520.00 | 1.70 | 2.05 | 2.20 | 0.00 | 0.00% | 0 | 33 | 0.24 | 0.11 | 0.00 | -0.09 | 1/6/2025 | 1/7/2025 3:59:48 PM EST |
525.00 | 1.40 | 1.70 | 1.55 | -0.05 | -3.13% | 3 | 52 | 0.24 | 0.10 | 0.00 | -0.08 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
530.00 | 1.20 | 1.60 | 1.25 | -0.07 | -5.31% | 1 | 37 | 0.25 | 0.08 | 0.00 | -0.07 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
535.00 | 1.00 | 1.30 | 1.10 | -2.30 | -67.65% | 2 | 13 | 0.25 | 0.07 | 0.00 | -0.06 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
540.00 | 0.85 | 1.15 | 0.90 | -0.05 | -5.27% | 9 | 30 | 0.26 | 0.06 | 0.00 | -0.05 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
545.00 | 0.20 | 1.05 | 2.15 | 0.00 | 0.00% | 0 | 25 | 0.27 | 0.04 | 0.00 | -0.05 | 1/2/2025 | 1/7/2025 3:59:48 PM EST |
550.00 | 0.30 | 1.70 | 0.70 | -0.07 | -9.10% | 3 | 64 | 0.29 | 0.04 | 0.00 | -0.04 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
555.00 | 0.25 | 1.00 | 0.67 | -0.08 | -10.67% | 1 | 13 | 0.27 | 0.03 | 0.00 | -0.03 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
560.00 | 0.20 | 4.80 | 1.95 | 0.00 | 0.00% | 0 | 17 | 0.45 | 0.02 | 0.00 | -0.02 | 12/26/2024 | 1/7/2025 3:59:48 PM EST |
565.00 | 0.20 | 3.30 | % | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.02 | 1/7/2025 3:59:48 PM EST | |||
570.00 | 0.15 | 4.70 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.58 | 0.01 | 0.00 | -0.02 | 1/3/2025 | 1/7/2025 3:59:48 PM EST |
575.00 | 0.15 | 1.90 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.01 | 0.00 | -0.01 | 12/30/2024 | 1/7/2025 3:59:48 PM EST |
580.00 | 0.15 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 7 | 0.30 | 0.01 | 0.00 | -0.01 | 12/30/2024 | 1/7/2025 3:59:48 PM EST |
585.00 | 0.15 | 1.60 | 0.35 | -0.75 | -68.19% | 13 | 1 | 0.31 | 0.01 | 0.00 | -0.01 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
590.00 | 0.10 | 0.85 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 1/7/2025 3:59:48 PM EST | |||
595.00 | 0.10 | 4.60 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
600.00 | 0.10 | 4.50 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/7/2025 3:59:48 PM EST |
605.00 | 0.05 | 8.80 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
610.00 | 0.05 | 8.80 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
615.00 | 0.05 | 8.70 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
620.00 | 0.05 | 8.70 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
625.00 | 0.00 | 4.50 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
630.00 | 0.00 | 4.40 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
635.00 | 0.00 | 4.40 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
640.00 | 0.00 | 4.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
645.00 | 0.00 | 4.40 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
650.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/7/2025 3:59:48 PM EST |
655.00 | 0.00 | 4.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
660.00 | 0.00 | 4.40 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
665.00 | 0.00 | 4.40 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
670.00 | 0.00 | 4.40 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
675.00 | 0.00 | 4.40 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
680.00 | 0.00 | 4.30 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
685.00 | 0.00 | 4.30 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
690.00 | 0.00 | 4.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
695.00 | 0.00 | 4.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
700.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 1/7/2025 3:59:48 PM EST |
705.00 | 0.00 | 4.30 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
710.00 | 0.00 | 4.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
715.00 | 0.00 | 4.30 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
720.00 | 0.00 | 4.30 | 0.05 | -0.17 | -77.28% | 10 | 6 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
725.00 | 0.00 | 4.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
730.00 | 0.00 | 4.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
310.00 | 0.00 | 3.70 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
315.00 | 0.00 | 4.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
320.00 | 0.00 | 4.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
325.00 | 0.00 | 4.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
330.00 | 0.00 | 4.40 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
335.00 | 0.00 | 4.50 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
340.00 | 0.00 | 4.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 1/7/2025 3:59:48 PM EST | |||
345.00 | 0.05 | 8.80 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 1/7/2025 3:59:48 PM EST | |||
350.00 | 0.05 | 5.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 1/7/2025 3:59:48 PM EST | |||
355.00 | 0.00 | 4.60 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.03 | 1/7/2025 3:59:48 PM EST | |||
360.00 | 0.05 | 8.90 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.00 | 0.00 | -0.05 | 12/27/2024 | 1/7/2025 3:59:48 PM EST |
365.00 | 0.05 | 8.90 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.01 | 0.00 | -0.06 | 12/23/2024 | 1/7/2025 3:59:48 PM EST |
370.00 | 0.15 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.01 | 0.00 | -0.07 | 12/30/2024 | 1/7/2025 3:59:48 PM EST |
375.00 | 0.20 | 4.90 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.06 | 1/7/2025 3:59:48 PM EST | |||
380.00 | 0.30 | 1.40 | 0.83 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.02 | 0.00 | -0.08 | 1/6/2025 | 1/7/2025 3:59:48 PM EST |
385.00 | 0.35 | 1.50 | % | 0 | 0 | 0.31 | -0.02 | 0.00 | -0.09 | 1/7/2025 3:59:48 PM EST | |||
390.00 | 0.40 | 4.50 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.03 | 0.00 | -0.08 | 12/27/2024 | 1/7/2025 3:59:48 PM EST |
395.00 | 0.20 | 4.80 | % | 0 | 0 | 0.31 | -0.04 | 0.00 | -0.09 | 1/7/2025 3:59:48 PM EST | |||
400.00 | 1.25 | 9.10 | 1.25 | +0.05 | +4.17% | 15 | 32 | 0.29 | -0.05 | 0.00 | -0.11 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
405.00 | 0.25 | 3.40 | 1.20 | 0.00 | 0.00% | 0 | 5 | 0.29 | -0.07 | 0.00 | -0.11 | 1/6/2025 | 1/7/2025 3:59:48 PM EST |
410.00 | 0.40 | 3.70 | 1.15 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.08 | 0.00 | -0.12 | 1/6/2025 | 1/7/2025 3:59:48 PM EST |
415.00 | 0.00 | 4.50 | 2.20 | +0.45 | +25.72% | 1 | 5 | 0.31 | -0.10 | 0.00 | -0.14 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
420.00 | 0.85 | 4.40 | 2.60 | +0.50 | +23.81% | 4 | 10 | 0.29 | -0.12 | 0.00 | -0.15 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
425.00 | 3.10 | 3.50 | 3.30 | +0.85 | +34.70% | 11 | 5 | 0.26 | -0.15 | 0.01 | -0.17 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
430.00 | 3.30 | 4.10 | 3.21 | 0.00 | 0.00% | 0 | 34 | 0.26 | -0.18 | 0.01 | -0.18 | 1/6/2025 | 1/7/2025 3:59:48 PM EST |
435.00 | 0.10 | 5.10 | 4.95 | +1.25 | +33.79% | 6 | 7 | 0.25 | -0.21 | 0.01 | -0.19 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
440.00 | 3.00 | 6.20 | 6.00 | +1.00 | +20.00% | 32 | 20 | 0.22 | -0.24 | 0.01 | -0.19 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
445.00 | 6.70 | 7.50 | 7.40 | +0.90 | +13.85% | 204 | 18 | 0.25 | -0.28 | 0.01 | -0.20 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
450.00 | 8.20 | 9.10 | 8.78 | +1.18 | +15.53% | 38 | 122 | 0.24 | -0.32 | 0.01 | -0.20 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
455.00 | 10.00 | 10.90 | 9.87 | +0.87 | +9.67% | 85 | 96 | 0.24 | -0.37 | 0.01 | -0.20 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
460.00 | 9.20 | 13.70 | 12.05 | +2.18 | +22.09% | 9 | 50 | 0.24 | -0.42 | 0.01 | -0.20 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
465.00 | 13.20 | 16.10 | 14.35 | +1.85 | +14.80% | 8 | 89 | 0.24 | -0.47 | 0.01 | -0.20 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
470.00 | 16.80 | 20.30 | 17.40 | +3.20 | +22.54% | 9 | 37 | 0.23 | -0.52 | 0.01 | -0.20 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
475.00 | 19.40 | 21.10 | 19.70 | +2.95 | +17.62% | 5 | 57 | 0.24 | -0.57 | 0.01 | -0.19 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
480.00 | 20.10 | 25.70 | 22.46 | +1.46 | +6.96% | 2 | 123 | 0.22 | -0.63 | 0.01 | -0.18 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
485.00 | 25.90 | 29.00 | 23.76 | +7.96 | +50.38% | 3 | 172 | 0.24 | -0.67 | 0.01 | -0.17 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
490.00 | 26.60 | 33.10 | 27.98 | 0.00 | 0.00% | 0 | 33 | 0.25 | -0.72 | 0.01 | -0.16 | 1/6/2025 | 1/7/2025 3:59:48 PM EST |
495.00 | 33.40 | 36.30 | 21.00 | 0.00 | 0.00% | 0 | 24 | 0.24 | -0.75 | 0.01 | -0.15 | 1/2/2025 | 1/7/2025 3:59:48 PM EST |
500.00 | 34.90 | 41.20 | 38.00 | +3.50 | +10.15% | 6 | 30 | 0.25 | -0.79 | 0.01 | -0.13 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
505.00 | 41.70 | 45.50 | 28.00 | 0.00 | 0.00% | 0 | 40 | 0.24 | -0.82 | 0.01 | -0.12 | 1/3/2025 | 1/7/2025 3:59:48 PM EST |
510.00 | 44.40 | 49.30 | 42.85 | +9.45 | +28.30% | 20 | 16 | 0.21 | -0.84 | 0.01 | -0.11 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
515.00 | 48.40 | 55.40 | 50.00 | +19.20 | +62.34% | 1 | 2 | 0.25 | -0.87 | 0.01 | -0.10 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
520.00 | 53.70 | 59.30 | 45.80 | 0.00 | 0.00% | 0 | 9 | 0.34 | -0.89 | 0.00 | -0.09 | 1/6/2025 | 1/7/2025 3:59:48 PM EST |
525.00 | 57.00 | 63.60 | 43.60 | 0.00 | 0.00% | 0 | 3 | 0.36 | -0.90 | 0.00 | -0.08 | 1/3/2025 | 1/7/2025 3:59:48 PM EST |
530.00 | 63.50 | 69.00 | 63.50 | +20.85 | +48.89% | 1 | 4 | 0.34 | -0.92 | 0.00 | -0.07 | 1/7/2025 | 1/7/2025 3:59:48 PM EST |
535.00 | 67.10 | 74.90 | 67.73 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.06 | 1/6/2025 | 1/7/2025 3:59:48 PM EST |
540.00 | 72.20 | 79.40 | 57.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.94 | 0.00 | -0.05 | 12/31/2024 | 1/7/2025 3:59:48 PM EST |
545.00 | 77.70 | 84.70 | % | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.05 | 1/7/2025 3:59:48 PM EST | |||
550.00 | 82.60 | 89.30 | 58.90 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.04 | 12/26/2024 | 1/7/2025 3:59:48 PM EST |
555.00 | 87.60 | 94.40 | 69.93 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 12/24/2024 | 1/7/2025 3:59:48 PM EST |
560.00 | 92.10 | 99.90 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 1/7/2025 3:59:48 PM EST | |||
565.00 | 97.60 | 104.20 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.02 | 1/7/2025 3:59:48 PM EST | |||
570.00 | 102.10 | 109.50 | 81.90 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 12/27/2024 | 1/7/2025 3:59:48 PM EST |
575.00 | 107.20 | 113.20 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 1/7/2025 3:59:48 PM EST | |||
580.00 | 112.70 | 119.90 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 1/7/2025 3:59:48 PM EST | |||
585.00 | 117.60 | 124.70 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 1/7/2025 3:59:48 PM EST | |||
590.00 | 123.40 | 128.90 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 1/7/2025 3:59:48 PM EST | |||
595.00 | 127.10 | 135.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
600.00 | 132.70 | 138.10 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
605.00 | 137.10 | 144.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
610.00 | 142.20 | 149.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
615.00 | 147.10 | 154.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
620.00 | 152.20 | 158.20 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
625.00 | 156.20 | 166.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
630.00 | 162.20 | 168.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
635.00 | 167.10 | 174.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
640.00 | 173.40 | 178.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
645.00 | 178.40 | 183.90 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
650.00 | 183.40 | 188.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
655.00 | 188.40 | 193.90 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
660.00 | 193.40 | 198.90 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
665.00 | 197.20 | 204.90 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
670.00 | 203.40 | 208.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
675.00 | 208.40 | 213.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
680.00 | 212.00 | 221.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
685.00 | 218.40 | 223.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
690.00 | 223.40 | 228.90 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
695.00 | 227.20 | 233.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
700.00 | 233.40 | 238.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
705.00 | 238.40 | 243.90 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
710.00 | 242.10 | 249.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
715.00 | 248.40 | 254.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
720.00 | 252.60 | 259.90 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
725.00 | 258.40 | 264.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:48 PM EST | |||
730.00 | 262.10 | 269.90 | 241.90 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 1/7/2025 3:59:48 PM EST |