Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $455.42 as of 2/4/2025 2:41:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 222.00 | 228.20 | 235.97 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/4/2025 4:00:10 PM EST |
| 240.00 | 211.90 | 219.00 | 308.00 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 2/4/2025 4:00:10 PM EST |
| 250.00 | 201.00 | 208.30 | 213.00 | 0.00 | 0.00% | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 2/4/2025 4:00:10 PM EST |
| 260.00 | 192.10 | 198.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 270.00 | 182.10 | 188.40 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 280.00 | 172.20 | 178.40 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 290.00 | 162.20 | 168.40 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 300.00 | 150.70 | 158.50 | 224.87 | 0.00 | 0.00% | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 2/4/2025 4:00:10 PM EST |
| 310.00 | 140.80 | 148.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 315.00 | 135.90 | 143.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 320.00 | 131.10 | 138.60 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 325.00 | 125.80 | 133.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 330.00 | 120.90 | 128.60 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 335.00 | 115.90 | 123.70 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 340.00 | 110.90 | 118.60 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 345.00 | 106.00 | 113.70 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 350.00 | 101.00 | 108.80 | 134.00 | 0.00 | 0.00% | 0 | 12 | 0.65 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 4:00:10 PM EST |
| 355.00 | 96.10 | 103.80 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 360.00 | 91.10 | 98.90 | 147.92 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 2/4/2025 4:00:10 PM EST |
| 365.00 | 87.90 | 93.90 | 89.78 | % | 1 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:10 PM EST | |
| 370.00 | 81.40 | 88.00 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.03 | 2/4/2025 4:00:10 PM EST | |||
| 375.00 | 77.70 | 83.90 | % | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.04 | 2/4/2025 4:00:10 PM EST | |||
| 380.00 | 71.40 | 78.90 | 75.27 | 0.00 | 0.00% | 0 | 3 | 0.48 | 0.95 | 0.00 | -0.05 | 1/29/2025 | 2/4/2025 4:00:10 PM EST |
| 385.00 | 68.10 | 74.20 | % | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.05 | 2/4/2025 4:00:10 PM EST | |||
| 390.00 | 61.50 | 69.30 | 108.73 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.94 | 0.00 | -0.06 | 1/24/2025 | 2/4/2025 4:00:10 PM EST |
| 395.00 | 56.70 | 64.30 | 104.49 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.92 | 0.00 | -0.07 | 1/24/2025 | 2/4/2025 4:00:10 PM EST |
| 400.00 | 53.90 | 57.50 | 64.00 | 0.00 | 0.00% | 0 | 27 | 0.34 | 0.91 | 0.00 | -0.08 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 405.00 | 47.10 | 54.90 | % | 0 | 0 | 0.33 | 0.89 | 0.00 | -0.08 | 2/4/2025 4:00:10 PM EST | |||
| 410.00 | 43.70 | 49.80 | 45.50 | -54.50 | -54.50% | 3 | 10 | 0.27 | 0.88 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 415.00 | 41.40 | 43.50 | 52.50 | 0.00 | 0.00% | 0 | 26 | 0.27 | 0.85 | 0.01 | -0.10 | 1/29/2025 | 2/4/2025 4:00:10 PM EST |
| 420.00 | 36.90 | 39.10 | 37.39 | -37.81 | -50.28% | 2 | 4 | 0.26 | 0.83 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 425.00 | 32.40 | 34.60 | 32.30 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.80 | 0.01 | -0.11 | 1/30/2025 | 2/4/2025 4:00:10 PM EST |
| 430.00 | 28.80 | 30.20 | 30.00 | +2.00 | +7.15% | 1 | 64 | 0.24 | 0.76 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 435.00 | 24.80 | 26.20 | 33.00 | 0.00 | 0.00% | 0 | 12 | 0.23 | 0.72 | 0.01 | -0.13 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 440.00 | 19.70 | 22.40 | 23.40 | 0.00 | 0.00% | 0 | 61 | 0.21 | 0.67 | 0.01 | -0.13 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 445.00 | 15.20 | 18.90 | 24.00 | 0.00 | 0.00% | 0 | 57 | 0.20 | 0.61 | 0.01 | -0.14 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 450.00 | 14.00 | 15.90 | 15.60 | -3.60 | -18.75% | 4 | 85 | 0.21 | 0.55 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 455.00 | 10.60 | 13.30 | 13.10 | -0.90 | -6.43% | 15 | 45 | 0.20 | 0.49 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 460.00 | 9.90 | 11.00 | 10.59 | -0.81 | -7.11% | 16 | 215 | 0.21 | 0.43 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 465.00 | 7.90 | 9.00 | 8.60 | -1.20 | -12.25% | 107 | 213 | 0.21 | 0.37 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 470.00 | 6.60 | 7.30 | 6.74 | -0.56 | -7.68% | 10 | 159 | 0.21 | 0.32 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 475.00 | 5.20 | 5.90 | 5.50 | -0.35 | -5.99% | 117 | 966 | 0.21 | 0.28 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 480.00 | 4.10 | 4.70 | 4.40 | -0.20 | -4.35% | 151 | 859 | 0.21 | 0.24 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 485.00 | 3.30 | 3.80 | 3.15 | -0.55 | -14.87% | 5 | 296 | 0.22 | 0.20 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 490.00 | 2.55 | 3.00 | 2.85 | -0.10 | -3.39% | 9 | 280 | 0.22 | 0.17 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 495.00 | 2.05 | 2.45 | 1.91 | -0.44 | -18.73% | 19 | 300 | 0.22 | 0.14 | 0.01 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 500.00 | 1.65 | 2.00 | 1.70 | -0.15 | -8.11% | 140 | 1,217 | 0.22 | 0.12 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 505.00 | 1.35 | 1.65 | 1.37 | -0.20 | -12.74% | 3 | 372 | 0.23 | 0.10 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 510.00 | 1.10 | 1.45 | 1.25 | -0.10 | -7.41% | 27 | 432 | 0.23 | 0.08 | 0.00 | -0.06 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 515.00 | 0.90 | 1.20 | 0.98 | -0.30 | -23.44% | 4 | 178 | 0.24 | 0.06 | 0.00 | -0.05 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 520.00 | 0.75 | 1.10 | 0.85 | -0.15 | -15.00% | 11 | 299 | 0.25 | 0.05 | 0.00 | -0.04 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 525.00 | 0.60 | 1.50 | 0.85 | 0.00 | 0.00% | 0 | 464 | 0.27 | 0.04 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 530.00 | 0.30 | 1.10 | 0.69 | -0.14 | -16.87% | 5 | 2,653 | 0.26 | 0.03 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 535.00 | 0.50 | 1.10 | 0.64 | -0.06 | -8.58% | 18 | 306 | 0.28 | 0.03 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 540.00 | 0.25 | 0.90 | 0.52 | +0.37 | +246.67% | 8 | 341 | 0.27 | 0.02 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 545.00 | 0.20 | 0.50 | 0.66 | 0.00 | 0.00% | 0 | 301 | 0.25 | 0.02 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 550.00 | 0.05 | 0.65 | 0.42 | -0.18 | -30.00% | 2 | 830 | 0.29 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 555.00 | 0.45 | 0.80 | 0.50 | -0.02 | -3.85% | 16 | 2,898 | 0.29 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 560.00 | 0.20 | 2.15 | 0.30 | -0.20 | -40.00% | 1 | 284 | 0.28 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 565.00 | 0.15 | 1.10 | 0.30 | -0.25 | -45.46% | 1 | 426 | 0.30 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 570.00 | 0.35 | 0.60 | 0.45 | +0.05 | +12.50% | 6 | 629 | 0.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 575.00 | 0.05 | 4.60 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:10 PM EST |
| 580.00 | 0.35 | 0.60 | 0.40 | 0.00 | 0.00% | 8 | 1,224 | 0.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 585.00 | 0.15 | 2.90 | 0.45 | 0.00 | 0.00% | 0 | 37 | 0.43 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 590.00 | 0.05 | 8.90 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:10 PM EST |
| 595.00 | 0.05 | 2.40 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.49 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:10 PM EST |
| 600.00 | 0.25 | 0.60 | 0.35 | 0.00 | 0.00% | 14 | 999 | 0.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 605.00 | 0.00 | 2.90 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 610.00 | 0.00 | 4.50 | 0.57 | 0.00 | 0.00% | 0 | 35 | 0.45 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:10 PM EST |
| 615.00 | 0.00 | 2.80 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 620.00 | 0.20 | 0.50 | 0.25 | 0.00 | 0.00% | 22 | 982 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 625.00 | 0.00 | 2.80 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:10 PM EST |
| 630.00 | 0.00 | 2.80 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:10 PM EST |
| 635.00 | 0.00 | 4.50 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:10 PM EST |
| 640.00 | 0.05 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 675 | 0.47 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 645.00 | 0.00 | 2.80 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 650.00 | 0.00 | 3.60 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 655.00 | 0.00 | 2.80 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 660.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 331 | 0.47 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:10 PM EST |
| 665.00 | 0.00 | 4.40 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 670.00 | 0.00 | 4.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 675.00 | 0.00 | 2.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 680.00 | 0.05 | 2.75 | 0.13 | 0.00 | 0.00% | 0 | 95 | 0.65 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 685.00 | 0.00 | 4.40 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 690.00 | 0.00 | 2.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 695.00 | 0.00 | 2.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 700.00 | 0.00 | 0.20 | 0.15 | +0.10 | +200.00% | 1 | 1,041 | 0.50 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 705.00 | 0.00 | 0.95 | 0.30 | +0.07 | +30.44% | 3 | 5 | 0.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 710.00 | 0.00 | 2.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 715.00 | 0.00 | 4.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 720.00 | 0.00 | 0.90 | 0.77 | 0.00 | 0.00% | 0 | 213 | 0.64 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:10 PM EST |
| 725.00 | 0.00 | 2.00 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 730.00 | 0.00 | 2.75 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 740.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 52 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 4:00:10 PM EST |
| 760.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.71 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:10 PM EST |
| 780.00 | 0.00 | 2.65 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/4/2025 4:00:10 PM EST |
| 800.00 | 0.00 | 2.65 | 0.05 | 0.00 | 0.00% | 0 | 33 | 0.69 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:10 PM EST |
| 820.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 2/4/2025 4:00:10 PM EST |
| 840.00 | 0.00 | 1.70 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 860.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.71 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 2.60 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 2/4/2025 4:00:10 PM EST |
| 240.00 | 0.00 | 2.60 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 2/4/2025 4:00:10 PM EST |
| 250.00 | 0.00 | 2.60 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 2/4/2025 4:00:10 PM EST |
| 260.00 | 0.00 | 2.60 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 270.00 | 0.00 | 2.60 | 2.20 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 280.00 | 0.00 | 2.60 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 5/14/2024 | 2/4/2025 4:00:10 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 300.00 | 0.00 | 0.70 | 0.23 | 0.00 | 0.00% | 0 | 14 | 0.57 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:10 PM EST |
| 310.00 | 0.00 | 2.70 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 315.00 | 0.00 | 2.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 320.00 | 0.00 | 2.80 | 0.55 | 0.00 | 0.00% | 0 | 12 | 0.61 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 4:00:10 PM EST |
| 325.00 | 0.00 | 2.85 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 330.00 | 0.00 | 2.90 | 2.05 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 2/4/2025 4:00:10 PM EST |
| 335.00 | 0.00 | 4.40 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 340.00 | 0.00 | 4.50 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 345.00 | 0.00 | 4.50 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.42 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:10 PM EST |
| 355.00 | 0.00 | 1.35 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 360.00 | 0.20 | 1.20 | 0.55 | +0.20 | +57.15% | 1 | 38 | 0.34 | -0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 365.00 | 0.10 | 4.70 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 4:00:10 PM EST |
| 370.00 | 0.20 | 1.30 | 0.66 | 0.00 | 0.00% | 0 | 100 | 0.33 | -0.03 | 0.00 | -0.03 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 375.00 | 0.20 | 1.20 | 1.07 | 0.00 | 0.00% | 0 | 20 | 0.30 | -0.04 | 0.00 | -0.04 | 12/30/2024 | 2/4/2025 4:00:10 PM EST |
| 380.00 | 0.30 | 1.70 | 0.63 | 0.00 | 0.00% | 0 | 31 | 0.31 | -0.05 | 0.00 | -0.05 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 385.00 | 0.35 | 2.75 | 0.85 | 0.00 | 0.00% | 0 | 14 | 0.31 | -0.05 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 390.00 | 0.90 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 36 | 0.29 | -0.06 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 395.00 | 1.15 | 1.60 | 1.15 | +0.18 | +18.56% | 2 | 12 | 0.28 | -0.08 | 0.00 | -0.07 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 400.00 | 1.40 | 1.75 | 1.50 | +0.14 | +10.30% | 3 | 153 | 0.27 | -0.09 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 405.00 | 1.70 | 2.70 | 1.92 | +0.30 | +18.52% | 1 | 96 | 0.27 | -0.11 | 0.00 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 410.00 | 2.15 | 2.65 | 2.10 | +0.05 | +2.44% | 23 | 264 | 0.25 | -0.12 | 0.00 | -0.09 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 415.00 | 2.65 | 3.10 | 2.96 | +0.43 | +17.00% | 7 | 65 | 0.25 | -0.15 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 420.00 | 3.30 | 4.00 | 3.25 | +0.10 | +3.18% | 5 | 96 | 0.24 | -0.17 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 425.00 | 4.10 | 6.10 | 4.30 | +0.30 | +7.50% | 7 | 244 | 0.25 | -0.20 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 430.00 | 5.10 | 5.60 | 5.35 | +0.45 | +9.19% | 11 | 485 | 0.23 | -0.24 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 435.00 | 6.40 | 7.00 | 6.20 | +0.20 | +3.34% | 15 | 332 | 0.23 | -0.28 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 440.00 | 7.80 | 8.40 | 7.70 | +0.40 | +5.48% | 211 | 493 | 0.22 | -0.33 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 445.00 | 9.60 | 10.40 | 10.00 | +1.20 | +13.64% | 14 | 202 | 0.22 | -0.39 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 450.00 | 11.50 | 13.40 | 11.35 | +0.47 | +4.32% | 19 | 574 | 0.23 | -0.45 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 455.00 | 14.10 | 15.10 | 14.35 | +2.72 | +23.39% | 5 | 1,941 | 0.22 | -0.51 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 460.00 | 16.80 | 17.90 | 16.50 | +0.60 | +3.78% | 9 | 330 | 0.22 | -0.57 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 465.00 | 19.80 | 21.00 | 19.90 | +1.40 | +7.57% | 4 | 175 | 0.21 | -0.63 | 0.01 | -0.14 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 470.00 | 23.20 | 26.10 | 23.25 | +0.86 | +3.85% | 2 | 207 | 0.23 | -0.68 | 0.01 | -0.13 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 475.00 | 26.90 | 28.70 | 27.37 | +3.57 | +15.00% | 11 | 958 | 0.22 | -0.72 | 0.01 | -0.12 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 480.00 | 30.70 | 32.70 | 27.31 | 0.00 | 0.00% | 0 | 612 | 0.22 | -0.76 | 0.01 | -0.12 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 485.00 | 34.80 | 36.80 | 36.25 | +7.75 | +27.20% | 1 | 218 | 0.22 | -0.80 | 0.01 | -0.11 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 490.00 | 38.40 | 41.00 | 41.00 | +5.60 | +15.82% | 6 | 388 | 0.21 | -0.83 | 0.01 | -0.10 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 495.00 | 43.30 | 45.60 | 41.70 | 0.00 | 0.00% | 0 | 73 | 0.22 | -0.86 | 0.01 | -0.09 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 500.00 | 47.70 | 51.00 | 49.90 | +2.90 | +6.17% | 1 | 1,083 | 0.23 | -0.88 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 505.00 | 52.50 | 56.10 | 48.00 | 0.00 | 0.00% | 0 | 161 | 0.24 | -0.90 | 0.00 | -0.07 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 510.00 | 57.40 | 60.40 | 56.40 | 0.00 | 0.00% | 0 | 709 | 0.23 | -0.92 | 0.00 | -0.06 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 515.00 | 61.50 | 66.00 | 61.35 | 0.00 | 0.00% | 0 | 190 | 0.29 | -0.94 | 0.00 | -0.05 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 520.00 | 65.10 | 71.90 | 65.55 | 0.00 | 0.00% | 0 | 183 | 0.26 | -0.95 | 0.00 | -0.04 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 525.00 | 69.60 | 75.30 | 65.00 | 0.00 | 0.00% | 0 | 288 | 0.36 | -0.96 | 0.00 | -0.04 | 1/31/2025 | 2/4/2025 4:00:10 PM EST |
| 530.00 | 75.30 | 80.60 | 78.94 | +9.12 | +13.07% | 6 | 652 | 0.29 | -0.97 | 0.00 | -0.03 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 535.00 | 79.50 | 85.90 | 76.05 | 0.00 | 0.00% | 0 | 97 | 0.33 | -0.97 | 0.00 | -0.02 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 540.00 | 84.40 | 91.50 | 90.40 | +4.20 | +4.88% | 6 | 153 | 0.39 | -0.98 | 0.00 | -0.02 | 2/4/2025 | 2/4/2025 4:00:10 PM EST |
| 545.00 | 89.50 | 95.60 | 88.40 | 0.00 | 0.00% | 0 | 307 | 0.38 | -0.98 | 0.00 | -0.02 | 1/29/2025 | 2/4/2025 4:00:10 PM EST |
| 550.00 | 94.20 | 101.60 | 93.31 | 0.00 | 0.00% | 0 | 166 | 0.37 | -0.99 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 4:00:10 PM EST |
| 555.00 | 99.50 | 105.70 | 101.09 | 0.00 | 0.00% | 0 | 274 | 0.38 | -0.99 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 4:00:10 PM EST |
| 560.00 | 104.30 | 110.50 | 103.47 | 0.00 | 0.00% | 0 | 228 | 0.37 | -0.99 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 4:00:10 PM EST |
| 565.00 | 110.50 | 116.80 | 104.92 | 0.00 | 0.00% | 0 | 71 | 0.40 | -0.99 | 0.00 | -0.01 | 1/28/2025 | 2/4/2025 4:00:10 PM EST |
| 570.00 | 114.20 | 119.60 | 88.16 | 0.00 | 0.00% | 0 | 154 | 0.42 | -1.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 4:00:10 PM EST |
| 575.00 | 119.00 | 126.70 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 580.00 | 124.30 | 131.20 | 121.90 | 0.00 | 0.00% | 0 | 101 | 0.45 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:10 PM EST |
| 585.00 | 129.90 | 136.10 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 590.00 | 134.00 | 141.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 595.00 | 138.90 | 146.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 600.00 | 145.00 | 152.00 | 95.70 | 0.00 | 0.00% | 0 | 6 | 0.49 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 4:00:10 PM EST |
| 605.00 | 148.90 | 156.60 | 141.14 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:10 PM EST |
| 610.00 | 153.80 | 161.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 615.00 | 158.90 | 166.60 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 620.00 | 163.80 | 170.60 | 98.70 | 0.00 | 0.00% | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 4:00:10 PM EST |
| 625.00 | 168.90 | 176.50 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 630.00 | 173.70 | 181.50 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 635.00 | 178.70 | 186.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 640.00 | 183.70 | 191.40 | 76.00 | 0.00 | 0.00% | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 4:00:10 PM EST |
| 645.00 | 188.70 | 196.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 650.00 | 193.70 | 201.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 655.00 | 198.60 | 206.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 660.00 | 203.60 | 211.30 | 84.50 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 4:00:10 PM EST |
| 665.00 | 208.60 | 216.40 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 670.00 | 213.60 | 221.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 675.00 | 218.60 | 226.30 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 680.00 | 223.60 | 231.30 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 685.00 | 228.60 | 236.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 690.00 | 233.60 | 241.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 695.00 | 238.50 | 246.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 700.00 | 243.40 | 250.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 705.00 | 248.40 | 256.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 710.00 | 253.40 | 261.10 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 715.00 | 258.40 | 266.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 720.00 | 263.40 | 271.00 | 115.70 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 2/4/2025 4:00:10 PM EST |
| 725.00 | 269.40 | 275.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 730.00 | 273.30 | 281.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 740.00 | 283.30 | 290.80 | 252.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 4:00:10 PM EST |
| 760.00 | 303.30 | 311.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 780.00 | 323.20 | 330.80 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 800.00 | 343.00 | 350.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 820.00 | 363.00 | 370.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 840.00 | 383.00 | 390.60 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST | |||
| 860.00 | 403.00 | 410.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:10 PM EST |