Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $440.72 as of 2/21/2025 8:47:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 127.00 | 135.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 315.00 | 122.00 | 130.70 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 320.00 | 118.00 | 125.70 | 131.30 | 0.00 | 0.00% | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:09 PM EST |
| 325.00 | 112.20 | 120.70 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 330.00 | 108.10 | 115.70 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 335.00 | 103.00 | 110.10 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 340.00 | 98.20 | 105.50 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 345.00 | 93.20 | 100.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 350.00 | 87.30 | 95.80 | 71.40 | 0.00 | 0.00% | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 355.00 | 82.30 | 89.20 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 360.00 | 78.00 | 85.50 | 100.00 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:09 PM EST |
| 365.00 | 73.40 | 80.50 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 367.50 | 70.30 | 78.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 370.00 | 68.80 | 75.80 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 372.50 | 66.50 | 73.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 375.00 | 63.80 | 70.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 377.50 | 60.90 | 68.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 380.00 | 58.80 | 65.90 | 41.90 | 0.00 | 0.00% | 0 | 12 | 1.03 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 382.50 | 56.00 | 63.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 385.00 | 53.00 | 61.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 387.50 | 50.60 | 58.30 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 390.00 | 49.70 | 55.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 392.50 | 47.00 | 52.40 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 395.00 | 43.60 | 50.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 397.50 | 42.40 | 47.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 400.00 | 39.90 | 44.00 | 34.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.99 | 0.00 | -0.05 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 402.50 | 37.30 | 42.50 | % | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.05 | 2/21/2025 4:00:09 PM EST | |||
| 405.00 | 35.30 | 41.00 | % | 0 | 0 | 0.74 | 0.98 | 0.00 | -0.09 | 2/21/2025 4:00:09 PM EST | |||
| 407.50 | 33.00 | 37.80 | % | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.10 | 2/21/2025 4:00:09 PM EST | |||
| 410.00 | 30.50 | 35.10 | 33.04 | +12.05 | +57.41% | 1 | 6 | 0.58 | 0.96 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 412.50 | 27.80 | 32.00 | % | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.18 | 2/21/2025 4:00:09 PM EST | |||
| 415.00 | 25.80 | 29.70 | 19.90 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.93 | 0.01 | -0.25 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 417.50 | 22.80 | 27.00 | 17.60 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.92 | 0.01 | -0.25 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 420.00 | 20.80 | 25.90 | 15.10 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.90 | 0.01 | -0.27 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 422.50 | 18.00 | 21.00 | 19.90 | +8.30 | +71.56% | 3 | 4 | 0.23 | 0.88 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 425.00 | 17.00 | 18.60 | 19.05 | +6.89 | +56.67% | 28 | 27 | 0.28 | 0.85 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 427.50 | 15.00 | 16.80 | 10.89 | 0.00 | 0.00% | 0 | 19 | 0.28 | 0.82 | 0.02 | -0.35 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 430.00 | 10.70 | 14.40 | 15.50 | +5.70 | +58.17% | 13 | 44 | 0.21 | 0.77 | 0.02 | -0.39 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 432.50 | 10.80 | 13.90 | 11.10 | +3.10 | +38.75% | 26 | 48 | 0.29 | 0.72 | 0.02 | -0.42 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 435.00 | 8.50 | 10.40 | 10.00 | +3.00 | +42.86% | 33 | 178 | 0.24 | 0.67 | 0.02 | -0.45 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 437.50 | 7.00 | 10.20 | 8.21 | +2.51 | +44.04% | 18 | 36 | 0.27 | 0.61 | 0.03 | -0.46 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 440.00 | 6.30 | 7.10 | 7.57 | +2.87 | +61.07% | 68 | 85 | 0.25 | 0.54 | 0.03 | -0.47 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 442.50 | 2.90 | 5.80 | 4.90 | +2.25 | +84.91% | 192 | 648 | 0.25 | 0.47 | 0.03 | -0.47 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 445.00 | 4.00 | 4.60 | 4.90 | +2.42 | +97.59% | 238 | 227 | 0.24 | 0.41 | 0.03 | -0.45 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 447.50 | 1.95 | 3.60 | 3.63 | +1.53 | +72.86% | 112 | 65 | 0.22 | 0.34 | 0.03 | -0.42 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 450.00 | 2.40 | 2.80 | 2.51 | +0.61 | +32.11% | 384 | 581 | 0.24 | 0.28 | 0.02 | -0.39 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 452.50 | 0.70 | 2.25 | 2.05 | +0.65 | +46.43% | 177 | 51 | 0.22 | 0.23 | 0.02 | -0.35 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 455.00 | 1.30 | 1.70 | 1.50 | +0.45 | +42.86% | 287 | 221 | 0.24 | 0.19 | 0.02 | -0.31 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 457.50 | 1.00 | 1.35 | 1.25 | +0.50 | +66.67% | 34 | 54 | 0.25 | 0.15 | 0.02 | -0.27 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 460.00 | 0.20 | 0.95 | 0.82 | +0.22 | +36.67% | 146 | 107 | 0.23 | 0.12 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 462.50 | 0.05 | 0.75 | 0.75 | +0.30 | +66.67% | 1 | 8 | 0.26 | 0.09 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 465.00 | 0.50 | 0.60 | 0.58 | +0.12 | +26.09% | 3 | 50 | 0.26 | 0.07 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 467.50 | 0.35 | 0.50 | 0.50 | +0.30 | +150.00% | 26 | 4 | 0.27 | 0.06 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 470.00 | 0.30 | 0.40 | 0.45 | +0.03 | +7.15% | 6 | 49 | 0.27 | 0.05 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 472.50 | 0.20 | 1.20 | 0.62 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.03 | 0.00 | -0.09 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 475.00 | 0.00 | 0.75 | 0.24 | -0.01 | -4.00% | 1 | 178 | 0.36 | 0.02 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 477.50 | 0.00 | 2.70 | % | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 480.00 | 0.05 | 1.00 | 0.10 | -0.08 | -44.45% | 14 | 255 | 0.43 | 0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 482.50 | 0.00 | 2.90 | 0.15 | 0.00 | 0.00% | 0 | 52 | 0.60 | 0.00 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 485.00 | 0.05 | 0.50 | 0.50 | +0.40 | +400.00% | 5 | 96 | 0.34 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 487.50 | 0.00 | 2.85 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 490.00 | 0.00 | 0.50 | 0.60 | +0.25 | +71.43% | 7 | 109 | 0.44 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 492.50 | 0.00 | 4.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 495.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.38 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 500.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 22 | 60 | 0.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 505.00 | 0.00 | 2.60 | 0.50 | 0.00 | 0.00% | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:09 PM EST |
| 510.00 | 0.00 | 1.40 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:09 PM EST |
| 515.00 | 0.00 | 2.80 | 0.38 | 0.00 | 0.00% | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:09 PM EST |
| 520.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.50 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 525.00 | 0.00 | 2.80 | 0.35 | 0.00 | 0.00% | 0 | 8 | 0.95 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:09 PM EST |
| 530.00 | 0.00 | 2.80 | 0.88 | 0.00 | 0.00% | 0 | 7 | 0.98 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:09 PM EST |
| 535.00 | 0.00 | 2.80 | 0.35 | 0.00 | 0.00% | 0 | 14 | 1.02 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:09 PM EST |
| 540.00 | 0.00 | 2.80 | 0.35 | 0.00 | 0.00% | 0 | 19 | 1.06 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 4:00:09 PM EST |
| 545.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 1 | 15 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 550.00 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 151 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 555.00 | 0.00 | 2.80 | 0.98 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/21/2025 4:00:09 PM EST |
| 560.00 | 0.00 | 2.80 | 2.02 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:09 PM EST |
| 565.00 | 0.00 | 2.60 | 0.92 | 0.00 | 0.00% | 0 | 10 | 1.21 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 4:00:09 PM EST |
| 570.00 | 0.00 | 2.80 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.26 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:09 PM EST |
| 575.00 | 0.00 | 4.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 580.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:09 PM EST |
| 585.00 | 0.00 | 4.30 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 590.00 | 0.00 | 4.30 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 600.00 | 0.00 | 0.05 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 610.00 | 0.00 | 3.20 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 620.00 | 0.00 | 4.30 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 630.00 | 0.00 | 4.30 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 640.00 | 0.00 | 4.30 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 650.00 | 0.00 | 4.30 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 660.00 | 0.00 | 4.30 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 670.00 | 0.00 | 4.20 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 680.00 | 0.00 | 4.30 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 690.00 | 0.00 | 3.00 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 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 | 3.50 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 315.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 320.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 325.00 | 0.00 | 1.75 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 330.00 | 0.00 | 3.50 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 335.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 37 | 0.86 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 340.00 | 0.00 | 3.50 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 345.00 | 0.00 | 4.30 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 350.00 | 0.00 | 3.60 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 355.00 | 0.00 | 3.60 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 360.00 | 0.00 | 1.80 | 0.21 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 365.00 | 0.00 | 1.80 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 367.50 | 0.00 | 0.30 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 370.00 | 0.00 | 2.80 | 0.33 | 0.00 | 0.00% | 0 | 9 | 1.02 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 372.50 | 0.00 | 2.80 | 0.33 | 0.00 | 0.00% | 0 | 16 | 0.99 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 375.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 377.50 | 0.00 | 2.60 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 380.00 | 0.00 | 2.80 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 382.50 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 385.00 | 0.00 | 2.85 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 387.50 | 0.00 | 2.85 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 390.00 | 0.00 | 2.65 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 392.50 | 0.10 | 0.60 | 0.60 | +0.42 | +233.34% | 8 | 1 | 0.55 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 395.00 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.00 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 397.50 | 0.05 | 2.25 | 0.30 | % | 1 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 400.00 | 0.15 | 0.45 | 0.16 | -0.14 | -46.67% | 27 | 122 | 0.39 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 402.50 | 0.05 | 0.40 | 0.40 | +0.18 | +81.82% | 8 | 1 | 0.51 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 405.00 | 0.05 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 101 | 0.42 | -0.02 | 0.00 | -0.09 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 407.50 | 0.05 | 1.40 | 0.52 | 0.00 | 0.00% | 0 | 17 | 0.47 | -0.02 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 410.00 | 0.25 | 1.85 | 0.50 | -0.15 | -23.08% | 21 | 117 | 0.32 | -0.04 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 412.50 | 0.40 | 1.90 | 0.40 | -0.33 | -45.21% | 11 | 9 | 0.38 | -0.04 | 0.00 | -0.18 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 415.00 | 0.45 | 0.55 | 0.50 | -0.36 | -41.86% | 12 | 240 | 0.29 | -0.07 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 417.50 | 0.50 | 0.80 | 0.60 | -0.80 | -57.15% | 3 | 25 | 0.29 | -0.08 | 0.01 | -0.25 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 420.00 | 0.75 | 1.05 | 0.85 | -0.80 | -48.49% | 434 | 263 | 0.29 | -0.10 | 0.01 | -0.27 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 422.50 | 0.95 | 2.65 | 1.01 | -0.57 | -36.08% | 106 | 103 | 0.28 | -0.12 | 0.01 | -0.29 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 425.00 | 1.15 | 1.65 | 1.20 | -1.60 | -57.15% | 31 | 124 | 0.27 | -0.15 | 0.01 | -0.32 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 427.50 | 0.10 | 3.40 | 1.50 | -1.60 | -51.62% | 24 | 49 | 0.31 | -0.18 | 0.02 | -0.35 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 430.00 | 1.95 | 2.45 | 2.08 | -1.22 | -36.97% | 55 | 106 | 0.26 | -0.23 | 0.02 | -0.39 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 432.50 | 2.40 | 3.10 | 2.44 | -2.36 | -49.17% | 9 | 20 | 0.26 | -0.28 | 0.02 | -0.42 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 435.00 | 3.00 | 4.70 | 3.20 | -2.80 | -46.67% | 111 | 212 | 0.27 | -0.33 | 0.02 | -0.45 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 437.50 | 3.90 | 5.00 | 4.10 | -3.00 | -42.26% | 43 | 24 | 0.25 | -0.39 | 0.03 | -0.46 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 440.00 | 5.00 | 7.70 | 5.13 | -3.07 | -37.44% | 15 | 281 | 0.29 | -0.46 | 0.03 | -0.47 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 442.50 | 4.10 | 9.90 | 5.94 | -4.56 | -43.43% | 22 | 14 | 0.26 | -0.53 | 0.03 | -0.47 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 445.00 | 7.60 | 8.50 | 7.75 | -3.27 | -29.68% | 13 | 60 | 0.24 | -0.59 | 0.03 | -0.45 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 447.50 | 8.40 | 10.30 | 8.16 | -9.24 | -53.11% | 1 | 6 | 0.23 | -0.66 | 0.03 | -0.42 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 450.00 | 10.60 | 14.00 | 10.30 | -4.57 | -30.74% | 10 | 70 | 0.28 | -0.72 | 0.02 | -0.39 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 452.50 | 12.20 | 16.40 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.77 | 0.02 | -0.35 | 2/12/2025 | 2/21/2025 4:00:09 PM EST |
| 455.00 | 14.00 | 18.60 | 27.65 | 0.00 | 0.00% | 0 | 51 | 0.30 | -0.81 | 0.02 | -0.31 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 457.50 | 16.40 | 20.70 | % | 0 | 0 | 0.32 | -0.85 | 0.02 | -0.27 | 2/21/2025 4:00:09 PM EST | |||
| 460.00 | 18.70 | 23.10 | 20.55 | -6.49 | -24.01% | 4 | 25 | 0.32 | -0.88 | 0.01 | -0.24 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 462.50 | 20.30 | 22.90 | % | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.21 | 2/21/2025 4:00:09 PM EST | |||
| 465.00 | 21.10 | 26.00 | 30.46 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.93 | 0.01 | -0.18 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 467.50 | 23.10 | 28.80 | % | 0 | 0 | 0.48 | -0.94 | 0.01 | -0.15 | 2/21/2025 4:00:09 PM EST | |||
| 470.00 | 25.80 | 31.00 | 37.10 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.95 | 0.01 | -0.12 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 472.50 | 28.30 | 34.00 | 31.55 | 0.00 | 0.00% | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.09 | 2/13/2025 | 2/21/2025 4:00:09 PM EST |
| 475.00 | 30.70 | 35.60 | 49.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 477.50 | 33.90 | 39.40 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.03 | 2/21/2025 4:00:09 PM EST | |||
| 480.00 | 35.60 | 40.60 | 43.10 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.99 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 482.50 | 38.60 | 43.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 485.00 | 41.00 | 46.70 | 30.74 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 4:00:09 PM EST |
| 487.50 | 43.50 | 49.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 490.00 | 44.70 | 51.70 | 35.57 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 4:00:09 PM EST |
| 492.50 | 47.20 | 54.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 495.00 | 49.70 | 57.00 | 58.10 | 0.00 | 0.00% | 0 | 8 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 500.00 | 54.70 | 62.40 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 505.00 | 59.80 | 67.40 | 13.50 | 0.00 | 0.00% | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:09 PM EST |
| 510.00 | 64.90 | 72.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 515.00 | 69.90 | 77.20 | 51.80 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:09 PM EST |
| 520.00 | 74.80 | 82.40 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 525.00 | 80.20 | 87.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 530.00 | 84.70 | 91.30 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 535.00 | 89.70 | 97.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 540.00 | 94.80 | 102.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 545.00 | 99.80 | 107.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 550.00 | 104.70 | 112.40 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 555.00 | 109.70 | 117.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 560.00 | 114.80 | 122.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 565.00 | 119.70 | 127.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 570.00 | 124.70 | 132.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 575.00 | 129.80 | 137.40 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 580.00 | 134.70 | 142.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 585.00 | 139.70 | 147.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 590.00 | 144.70 | 152.90 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 600.00 | 154.70 | 162.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 610.00 | 164.90 | 172.40 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 620.00 | 174.90 | 182.90 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 630.00 | 184.90 | 192.40 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 640.00 | 194.90 | 202.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 650.00 | 205.00 | 212.40 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 660.00 | 214.70 | 222.40 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 670.00 | 225.10 | 232.40 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 680.00 | 235.00 | 242.40 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 690.00 | 245.00 | 252.30 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |