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 | 127.20 | 135.80 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 315.00 | 122.90 | 130.80 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 320.00 | 117.00 | 125.80 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 325.00 | 112.20 | 120.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 330.00 | 107.20 | 115.80 | 91.20 | 0.00 | 0.00% | 0 | 22 | 1.33 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 335.00 | 102.00 | 110.80 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 340.00 | 97.40 | 105.10 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 345.00 | 93.60 | 100.80 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 350.00 | 88.00 | 95.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 355.00 | 82.90 | 90.80 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 360.00 | 77.70 | 85.90 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 365.00 | 73.00 | 79.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 370.00 | 68.10 | 75.90 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 375.00 | 63.20 | 70.00 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 380.00 | 60.00 | 66.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 385.00 | 53.50 | 60.90 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 390.00 | 49.20 | 56.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 395.00 | 44.70 | 51.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 400.00 | 39.30 | 46.00 | % | 0 | 0 | 0.66 | 0.98 | 0.01 | -0.02 | 2/21/2025 4:00:09 PM EST | |||
| 405.00 | 35.10 | 41.00 | % | 0 | 0 | 0.61 | 0.95 | 0.01 | -0.04 | 2/21/2025 4:00:09 PM EST | |||
| 410.00 | 29.60 | 36.40 | 26.85 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.93 | 0.01 | -0.07 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 415.00 | 24.30 | 31.30 | 26.47 | +3.07 | +13.12% | 1 | 13 | 0.50 | 0.88 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 420.00 | 20.00 | 25.40 | 22.45 | +3.75 | +20.06% | 1 | 3 | 0.30 | 0.83 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 425.00 | 16.70 | 20.00 | 11.20 | 0.00 | 0.00% | 0 | 24 | 0.28 | 0.76 | 0.02 | -0.18 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 427.50 | 15.40 | 17.20 | 12.50 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.72 | 0.02 | -0.19 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 430.00 | 12.00 | 15.30 | 14.00 | +2.50 | +21.74% | 18 | 30 | 0.24 | 0.68 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 432.50 | 11.10 | 14.00 | 14.10 | +4.70 | +50.00% | 2 | 18 | 0.26 | 0.64 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 435.00 | 8.20 | 11.60 | 11.82 | +4.82 | +68.86% | 24 | 44 | 0.26 | 0.59 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 437.50 | 7.00 | 13.60 | 9.77 | +3.37 | +52.66% | 3 | 6 | 0.28 | 0.54 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 440.00 | 7.20 | 8.70 | 8.33 | +2.83 | +51.46% | 17 | 89 | 0.25 | 0.50 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 442.50 | 3.90 | 9.10 | 7.70 | +3.05 | +65.60% | 10 | 6 | 0.28 | 0.45 | 0.02 | -0.25 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 445.00 | 2.95 | 9.10 | 6.50 | +2.45 | +60.50% | 15 | 97 | 0.25 | 0.40 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 447.50 | 4.00 | 5.90 | 4.50 | +1.60 | +55.18% | 3 | 4 | 0.25 | 0.35 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 450.00 | 3.10 | 4.50 | 4.05 | +1.10 | +37.29% | 50 | 164 | 0.24 | 0.31 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 455.00 | 1.10 | 3.00 | 2.90 | +0.90 | +45.00% | 19 | 34 | 0.25 | 0.23 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 460.00 | 1.70 | 2.15 | 2.01 | +0.86 | +74.79% | 33 | 104 | 0.25 | 0.17 | 0.01 | -0.18 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 465.00 | 0.75 | 1.45 | 1.30 | +0.45 | +52.95% | 43 | 373 | 0.26 | 0.13 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 470.00 | 0.80 | 1.10 | 1.00 | +0.25 | +33.34% | 2 | 49 | 0.26 | 0.09 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 475.00 | 0.00 | 0.85 | 0.63 | +0.12 | +23.53% | 1 | 65 | 0.25 | 0.07 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 480.00 | 0.40 | 0.65 | 0.51 | +0.06 | +13.34% | 22 | 300 | 0.28 | 0.05 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 485.00 | 0.05 | 4.20 | 0.60 | 0.00 | 0.00% | 0 | 89 | 0.52 | 0.02 | 0.00 | -0.04 | 2/13/2025 | 2/21/2025 4:00:09 PM EST |
| 490.00 | 0.00 | 0.40 | 0.32 | -0.01 | -3.03% | 10 | 56 | 0.31 | 0.02 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 495.00 | 0.00 | 3.10 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.54 | 0.01 | 0.00 | -0.02 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 500.00 | 0.10 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 216 | 0.34 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 505.00 | 0.00 | 4.40 | 0.05 | 0.00 | 0.00% | 0 | 36 | 0.66 | 0.00 | 0.00 | -0.01 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 510.00 | 0.00 | 4.40 | 0.48 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 515.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:09 PM EST |
| 520.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 525.00 | 0.00 | 4.30 | 0.39 | 0.00 | 0.00% | 0 | 14 | 0.77 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 530.00 | 0.00 | 3.00 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 535.00 | 0.00 | 4.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 540.00 | 0.00 | 4.30 | 4.34 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:09 PM EST |
| 545.00 | 0.00 | 4.30 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 550.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/21/2025 4:00:09 PM EST |
| 555.00 | 0.00 | 4.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 560.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:09 PM EST |
| 565.00 | 0.00 | 4.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 570.00 | 0.00 | 4.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 575.00 | 0.00 | 4.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 580.00 | 0.00 | 4.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 585.00 | 0.00 | 4.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 590.00 | 0.05 | 0.90 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 600.00 | 0.00 | 4.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 610.00 | 0.00 | 4.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 620.00 | 0.00 | 4.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 630.00 | 0.00 | 4.30 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 640.00 | 0.00 | 4.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 650.00 | 0.00 | 4.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 660.00 | 0.00 | 4.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 670.00 | 0.00 | 4.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 680.00 | 0.00 | 4.30 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 690.00 | 0.00 | 4.30 | % | 0 | 0 | 1.50 | 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 | 4.30 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 315.00 | 0.00 | 0.20 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 320.00 | 0.00 | 0.60 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 325.00 | 0.00 | 4.30 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 330.00 | 0.00 | 4.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 335.00 | 0.00 | 4.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 340.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 345.00 | 0.00 | 4.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 350.00 | 0.00 | 4.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 355.00 | 0.00 | 4.40 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 360.00 | 0.00 | 4.40 | 0.05 | % | 9 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 365.00 | 0.10 | 3.00 | 0.10 | % | 2 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:09 PM EST | |
| 370.00 | 0.00 | 1.90 | 0.57 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 375.00 | 0.00 | 2.40 | 0.17 | -0.16 | -48.49% | 1 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 380.00 | 0.25 | 1.85 | 0.25 | -0.21 | -45.66% | 3 | 20 | 0.46 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 385.00 | 0.00 | 4.70 | 0.80 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 390.00 | 0.05 | 1.60 | 1.05 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 395.00 | 0.50 | 6.50 | 0.57 | -0.81 | -58.70% | 14 | 226 | 0.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 400.00 | 0.65 | 2.30 | 0.65 | -0.35 | -35.00% | 6 | 30 | 0.52 | -0.02 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 405.00 | 0.85 | 1.30 | 0.85 | -1.00 | -54.06% | 4 | 46 | 0.31 | -0.05 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 410.00 | 1.20 | 2.10 | 1.18 | -1.27 | -51.84% | 12 | 35 | 0.31 | -0.07 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 415.00 | 1.75 | 2.35 | 1.87 | -0.58 | -23.68% | 27 | 54 | 0.28 | -0.12 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 420.00 | 2.40 | 3.10 | 2.65 | -0.90 | -25.36% | 21 | 63 | 0.28 | -0.17 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 425.00 | 3.50 | 6.30 | 3.65 | -1.54 | -29.68% | 14 | 54 | 0.31 | -0.24 | 0.02 | -0.18 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 427.50 | 4.10 | 7.60 | 4.32 | -2.30 | -34.75% | 1 | 7 | 0.32 | -0.28 | 0.02 | -0.19 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 430.00 | 4.80 | 8.50 | 4.70 | -2.60 | -35.62% | 10 | 166 | 0.26 | -0.32 | 0.02 | -0.21 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 432.50 | 5.60 | 7.20 | 6.76 | -1.97 | -22.57% | 100 | 18 | 0.27 | -0.36 | 0.02 | -0.22 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 435.00 | 6.40 | 10.60 | 6.53 | -3.54 | -35.16% | 107 | 422 | 0.30 | -0.41 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 437.50 | 7.30 | 9.20 | % | 0 | 0 | 0.26 | -0.46 | 0.02 | -0.24 | 2/21/2025 4:00:09 PM EST | |||
| 440.00 | 8.90 | 10.80 | 8.80 | -4.00 | -31.25% | 13 | 1,353 | 0.27 | -0.50 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 442.50 | 10.20 | 14.30 | 19.15 | 0.00 | 0.00% | 0 | 3 | 0.30 | -0.55 | 0.02 | -0.25 | 2/18/2025 | 2/21/2025 4:00:09 PM EST |
| 445.00 | 11.80 | 15.60 | 11.80 | -5.91 | -33.38% | 10 | 1,166 | 0.29 | -0.60 | 0.02 | -0.24 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 447.50 | 12.80 | 15.80 | 19.60 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.65 | 0.02 | -0.24 | 2/20/2025 | 2/21/2025 4:00:09 PM EST |
| 450.00 | 14.70 | 19.10 | 14.30 | -5.70 | -28.50% | 1 | 73 | 0.29 | -0.69 | 0.02 | -0.23 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 455.00 | 18.80 | 20.20 | 20.10 | -8.80 | -30.45% | 2 | 71 | 0.26 | -0.77 | 0.01 | -0.21 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 460.00 | 21.70 | 26.70 | 29.84 | 0.00 | 0.00% | 0 | 12 | 0.28 | -0.83 | 0.01 | -0.18 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 465.00 | 26.00 | 31.70 | 33.92 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.87 | 0.01 | -0.15 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 470.00 | 29.30 | 36.40 | 36.89 | 0.00 | 0.00% | 0 | 14 | 0.46 | -0.91 | 0.01 | -0.13 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 475.00 | 33.00 | 41.80 | 37.07 | +29.97 | +422.12% | 1 | 3 | 0.50 | -0.93 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 480.00 | 38.90 | 46.00 | 47.48 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.95 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 4:00:09 PM EST |
| 485.00 | 42.90 | 50.90 | 46.92 | +19.92 | +73.78% | 1 | 8 | 0.56 | -0.98 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:09 PM EST |
| 490.00 | 48.60 | 55.20 | 33.30 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.98 | 0.00 | -0.04 | 1/31/2025 | 2/21/2025 4:00:09 PM EST |
| 495.00 | 53.50 | 61.00 | 74.94 | 0.00 | 0.00% | 0 | 2 | 0.62 | -0.99 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 4:00:09 PM EST |
| 500.00 | 58.70 | 65.70 | 55.42 | 0.00 | 0.00% | 0 | 6 | 0.64 | -0.99 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 4:00:09 PM EST |
| 505.00 | 63.50 | 70.60 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 2/21/2025 4:00:09 PM EST | |||
| 510.00 | 68.50 | 75.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 515.00 | 73.70 | 80.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 520.00 | 78.40 | 85.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 525.00 | 83.30 | 90.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 530.00 | 88.40 | 95.50 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 535.00 | 93.30 | 100.80 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 540.00 | 98.40 | 105.50 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 545.00 | 103.40 | 110.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 550.00 | 107.30 | 115.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 555.00 | 113.10 | 120.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 560.00 | 117.30 | 125.50 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 565.00 | 123.10 | 130.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 570.00 | 127.30 | 135.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 575.00 | 132.20 | 140.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 580.00 | 137.20 | 145.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 585.00 | 142.20 | 150.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 590.00 | 147.20 | 155.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 600.00 | 157.40 | 165.70 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 610.00 | 167.40 | 175.70 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 620.00 | 177.40 | 185.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 630.00 | 187.10 | 196.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 640.00 | 197.10 | 206.00 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 650.00 | 207.20 | 216.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 660.00 | 217.10 | 226.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 670.00 | 227.10 | 236.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 680.00 | 237.10 | 245.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST | |||
| 690.00 | 247.30 | 255.60 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:09 PM EST |