Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $447.96 as of 2/21/2025 8:59:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 205.00 | 213.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 245.00 | 200.00 | 208.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 250.00 | 195.00 | 203.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 255.00 | 191.00 | 198.00 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 260.00 | 186.00 | 193.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 265.00 | 181.00 | 188.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 270.00 | 176.00 | 183.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 275.00 | 171.00 | 178.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 280.00 | 166.00 | 173.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 285.00 | 161.00 | 168.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 290.00 | 156.00 | 163.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 295.00 | 150.00 | 158.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 300.00 | 146.20 | 153.00 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 305.00 | 141.00 | 148.00 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 310.00 | 136.00 | 144.00 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 315.00 | 131.20 | 139.00 | % | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 320.00 | 126.00 | 134.00 | % | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 325.00 | 121.00 | 129.00 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 330.00 | 116.30 | 124.00 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 335.00 | 111.20 | 119.00 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 340.00 | 106.60 | 114.00 | % | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 345.00 | 101.50 | 109.00 | % | 0 | 0 | 0.59 | 0.96 | 0.00 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 350.00 | 96.50 | 104.00 | % | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 355.00 | 93.30 | 99.00 | % | 0 | 0 | 0.54 | 0.94 | 0.00 | -0.08 | 2/21/2025 3:59:57 PM EST | |||
| 360.00 | 87.50 | 95.00 | % | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.09 | 2/21/2025 3:59:57 PM EST | |||
| 365.00 | 82.20 | 90.00 | % | 0 | 0 | 0.49 | 0.92 | 0.00 | -0.10 | 2/21/2025 3:59:57 PM EST | |||
| 370.00 | 78.10 | 85.00 | % | 0 | 0 | 0.47 | 0.92 | 0.00 | -0.10 | 2/21/2025 3:59:57 PM EST | |||
| 375.00 | 72.30 | 80.00 | % | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.11 | 2/21/2025 3:59:57 PM EST | |||
| 380.00 | 67.40 | 75.00 | % | 0 | 0 | 0.44 | 0.89 | 0.00 | -0.11 | 2/21/2025 3:59:57 PM EST | |||
| 385.00 | 62.40 | 71.00 | % | 0 | 0 | 0.42 | 0.87 | 0.00 | -0.13 | 2/21/2025 3:59:57 PM EST | |||
| 390.00 | 59.30 | 66.00 | % | 0 | 0 | 0.38 | 0.87 | 0.00 | -0.12 | 2/21/2025 3:59:57 PM EST | |||
| 395.00 | 54.70 | 62.00 | % | 0 | 0 | 0.32 | 0.85 | 0.00 | -0.13 | 2/21/2025 3:59:57 PM EST | |||
| 400.00 | 49.50 | 56.90 | % | 0 | 0 | 0.30 | 0.83 | 0.00 | -0.15 | 2/21/2025 3:59:57 PM EST | |||
| 405.00 | 45.20 | 52.60 | 95.56 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.81 | 0.00 | -0.15 | 1/23/2025 | 2/21/2025 3:59:57 PM EST |
| 410.00 | 41.00 | 49.00 | % | 0 | 0 | 0.29 | 0.79 | 0.01 | -0.16 | 2/21/2025 3:59:57 PM EST | |||
| 415.00 | 37.80 | 45.00 | % | 0 | 0 | 0.30 | 0.77 | 0.01 | -0.16 | 2/21/2025 3:59:57 PM EST | |||
| 420.00 | 34.80 | 39.80 | 30.10 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.74 | 0.01 | -0.16 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 425.00 | 31.50 | 35.70 | % | 0 | 0 | 0.28 | 0.71 | 0.01 | -0.17 | 2/21/2025 3:59:57 PM EST | |||
| 430.00 | 27.50 | 32.40 | 20.00 | 0.00 | 0.00% | 0 | 18 | 0.28 | 0.68 | 0.01 | -0.17 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 435.00 | 25.10 | 29.00 | 25.10 | +9.40 | +59.88% | 1 | 8 | 0.28 | 0.64 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 440.00 | 21.50 | 26.90 | 20.56 | +2.86 | +16.16% | 1 | 17 | 0.29 | 0.60 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 445.00 | 18.20 | 23.10 | 18.78 | +3.63 | +23.96% | 7 | 5 | 0.27 | 0.56 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 450.00 | 16.40 | 19.80 | 17.90 | +8.10 | +82.66% | 11 | 20 | 0.27 | 0.51 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 455.00 | 13.30 | 17.80 | 12.20 | 0.00 | 0.00% | 0 | 16 | 0.26 | 0.47 | 0.01 | -0.17 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 460.00 | 10.80 | 14.00 | 8.20 | 0.00 | 0.00% | 0 | 54 | 0.25 | 0.42 | 0.01 | -0.16 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 465.00 | 9.80 | 13.60 | 5.60 | 0.00 | 0.00% | 0 | 73 | 0.26 | 0.38 | 0.01 | -0.16 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 470.00 | 8.30 | 10.90 | 9.30 | +4.29 | +85.63% | 5 | 86 | 0.26 | 0.33 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 475.00 | 7.00 | 10.50 | 4.50 | 0.00 | 0.00% | 0 | 25 | 0.27 | 0.29 | 0.01 | -0.14 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 480.00 | 5.90 | 7.10 | 6.24 | +2.54 | +68.65% | 7 | 58 | 0.25 | 0.25 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 485.00 | 4.30 | 7.30 | 5.40 | +1.70 | +45.95% | 5 | 12 | 0.26 | 0.21 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 490.00 | 3.80 | 4.70 | 4.44 | +2.22 | +100.00% | 7 | 81 | 0.24 | 0.18 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 495.00 | 1.50 | 6.00 | 9.20 | 0.00 | 0.00% | 0 | 4 | 0.25 | 0.15 | 0.01 | -0.09 | 2/10/2025 | 2/21/2025 3:59:57 PM EST |
| 500.00 | 1.10 | 5.20 | 2.55 | +0.75 | +41.67% | 51 | 16 | 0.25 | 0.13 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 505.00 | 1.90 | 5.20 | 2.18 | 0.00 | 0.00% | 0 | 2 | 0.27 | 0.10 | 0.00 | -0.07 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 510.00 | 0.90 | 3.00 | 1.85 | 0.00 | 0.00% | 0 | 19 | 0.24 | 0.09 | 0.00 | -0.06 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 515.00 | 0.00 | 2.00 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.22 | 0.08 | 0.00 | -0.06 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 520.00 | 0.00 | 2.90 | 3.64 | 0.00 | 0.00% | 0 | 11 | 0.25 | 0.06 | 0.00 | -0.05 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 525.00 | 0.05 | 10.00 | 2.80 | 0.00 | 0.00% | 0 | 16 | 0.42 | 0.05 | 0.00 | -0.04 | 2/6/2025 | 2/21/2025 3:59:57 PM EST |
| 530.00 | 0.05 | 10.00 | 7.80 | 0.00 | 0.00% | 0 | 9 | 0.43 | 0.04 | 0.00 | -0.03 | 1/28/2025 | 2/21/2025 3:59:57 PM EST |
| 535.00 | 0.10 | 10.00 | 1.10 | 0.00 | 0.00% | 0 | 10 | 0.46 | 0.03 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 540.00 | 0.05 | 6.40 | 1.20 | 0.00 | 0.00% | 0 | 54 | 0.42 | 0.03 | 0.00 | -0.03 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 545.00 | 0.00 | 4.80 | 2.20 | 0.00 | 0.00% | 0 | 13 | 0.29 | 0.02 | 0.00 | -0.02 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 550.00 | 0.00 | 4.80 | 0.41 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.01 | 0.00 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 555.00 | 0.00 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.01 | 0.00 | -0.01 | 1/22/2025 | 2/21/2025 3:59:57 PM EST |
| 560.00 | 0.00 | 4.80 | 3.90 | 0.00 | 0.00% | 0 | 3 | 0.40 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 2/21/2025 3:59:57 PM EST |
| 565.00 | 0.00 | 4.80 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 570.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.01 | 2/5/2025 | 2/21/2025 3:59:57 PM EST |
| 575.00 | 0.00 | 4.80 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 580.00 | 0.00 | 4.80 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 585.00 | 0.00 | 4.80 | 1.58 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 3:59:57 PM EST |
| 590.00 | 0.00 | 4.80 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 595.00 | 0.00 | 4.80 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 600.00 | 0.00 | 4.80 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 605.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 3:59:57 PM EST |
| 610.00 | 0.00 | 4.80 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 615.00 | 0.00 | 4.80 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 620.00 | 0.00 | 4.80 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 625.00 | 0.00 | 4.80 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 630.00 | 0.00 | 4.80 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 635.00 | 0.00 | 4.80 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 640.00 | 0.00 | 4.80 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 645.00 | 0.00 | 4.80 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 650.00 | 0.00 | 4.80 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 655.00 | 0.00 | 4.80 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 660.00 | 0.00 | 4.80 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 665.00 | 0.00 | 4.80 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 670.00 | 0.00 | 4.80 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 675.00 | 0.00 | 4.80 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 680.00 | 0.00 | 4.80 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 685.00 | 0.00 | 4.80 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 690.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 3:59:57 PM EST |
| 695.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:57 PM EST |
| 700.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 4.40 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 4.40 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 4.40 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 4.40 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 4.40 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 265.00 | 0.00 | 4.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 4.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 4.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 4.40 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 4.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 4.50 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 4.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 4.50 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 305.00 | 0.00 | 4.50 | % | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 4.50 | % | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 4.80 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 320.00 | 0.05 | 5.30 | % | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 325.00 | 0.00 | 4.80 | % | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 4.70 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 335.00 | 0.05 | 5.40 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 340.00 | 0.05 | 4.80 | 0.86 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.04 | 0.00 | -0.07 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 345.00 | 0.05 | 4.90 | % | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 350.00 | 0.05 | 5.00 | % | 0 | 0 | 0.42 | -0.05 | 0.00 | -0.07 | 2/21/2025 3:59:57 PM EST | |||
| 355.00 | 0.05 | 5.10 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.06 | 0.00 | -0.08 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 360.00 | 0.05 | 5.20 | % | 0 | 0 | 0.40 | -0.07 | 0.00 | -0.09 | 2/21/2025 3:59:57 PM EST | |||
| 365.00 | 0.75 | 5.40 | % | 0 | 0 | 0.40 | -0.08 | 0.00 | -0.10 | 2/21/2025 3:59:57 PM EST | |||
| 370.00 | 0.65 | 5.50 | % | 0 | 0 | 0.37 | -0.08 | 0.00 | -0.10 | 2/21/2025 3:59:57 PM EST | |||
| 375.00 | 0.85 | 5.80 | % | 0 | 0 | 0.37 | -0.10 | 0.00 | -0.11 | 2/21/2025 3:59:57 PM EST | |||
| 380.00 | 0.95 | 6.00 | % | 0 | 0 | 0.35 | -0.11 | 0.00 | -0.11 | 2/21/2025 3:59:57 PM EST | |||
| 385.00 | 0.15 | 3.20 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.13 | 0.00 | -0.13 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 390.00 | 0.05 | 6.80 | % | 0 | 0 | 0.32 | -0.13 | 0.00 | -0.12 | 2/21/2025 3:59:57 PM EST | |||
| 395.00 | 0.55 | 7.50 | 2.50 | -2.06 | -45.18% | 25 | 10 | 0.32 | -0.15 | 0.00 | -0.13 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 400.00 | 2.85 | 7.80 | 3.40 | -2.10 | -38.19% | 1 | 45 | 0.33 | -0.17 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 405.00 | 3.40 | 8.50 | 4.30 | -3.30 | -43.43% | 1 | 76 | 0.32 | -0.19 | 0.00 | -0.15 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 410.00 | 4.30 | 9.00 | 5.10 | -2.56 | -33.42% | 10 | 96 | 0.31 | -0.21 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 415.00 | 5.20 | 6.70 | 5.98 | -2.52 | -29.65% | 1 | 14 | 0.27 | -0.23 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 420.00 | 6.30 | 10.10 | 7.06 | -4.24 | -37.53% | 6 | 19 | 0.29 | -0.26 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 425.00 | 7.80 | 9.80 | 8.30 | -6.50 | -43.92% | 12 | 117 | 0.29 | -0.29 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 430.00 | 8.80 | 14.50 | 16.90 | 0.00 | 0.00% | 0 | 19 | 0.26 | -0.32 | 0.01 | -0.17 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 435.00 | 10.40 | 13.40 | 15.45 | -4.60 | -22.95% | 1 | 24 | 0.28 | -0.36 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 440.00 | 12.30 | 17.00 | 23.58 | 0.00 | 0.00% | 0 | 51 | 0.28 | -0.40 | 0.01 | -0.17 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 445.00 | 14.60 | 17.60 | 15.40 | -11.43 | -42.61% | 4 | 36 | 0.27 | -0.44 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 450.00 | 16.20 | 22.90 | 17.70 | +2.20 | +14.20% | 2 | 28 | 0.28 | -0.49 | 0.01 | -0.17 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 455.00 | 19.10 | 25.90 | 26.03 | 0.00 | 0.00% | 0 | 38 | 0.28 | -0.53 | 0.01 | -0.17 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 460.00 | 21.50 | 28.90 | 28.25 | -8.31 | -22.73% | 1 | 13 | 0.28 | -0.58 | 0.01 | -0.16 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 465.00 | 24.40 | 29.10 | 34.40 | 0.00 | 0.00% | 0 | 107 | 0.25 | -0.62 | 0.01 | -0.16 | 2/14/2025 | 2/21/2025 3:59:57 PM EST |
| 470.00 | 27.80 | 33.20 | 40.77 | 0.00 | 0.00% | 0 | 37 | 0.26 | -0.67 | 0.01 | -0.15 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 475.00 | 30.00 | 36.70 | 39.70 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.71 | 0.01 | -0.14 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 480.00 | 34.70 | 39.80 | 20.10 | 0.00 | 0.00% | 0 | 8 | 0.25 | -0.75 | 0.01 | -0.13 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 485.00 | 38.50 | 43.80 | 22.90 | 0.00 | 0.00% | 0 | 10 | 0.24 | -0.79 | 0.01 | -0.11 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 490.00 | 42.30 | 49.70 | 17.90 | 0.00 | 0.00% | 0 | 2 | 0.25 | -0.82 | 0.01 | -0.10 | 2/3/2025 | 2/21/2025 3:59:57 PM EST |
| 495.00 | 47.80 | 53.70 | 32.08 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.85 | 0.01 | -0.09 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 500.00 | 51.00 | 60.00 | 35.87 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.87 | 0.01 | -0.08 | 2/7/2025 | 2/21/2025 3:59:57 PM EST |
| 505.00 | 56.40 | 65.00 | 22.10 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.90 | 0.00 | -0.07 | 1/22/2025 | 2/21/2025 3:59:57 PM EST |
| 510.00 | 60.30 | 69.00 | 43.52 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.91 | 0.00 | -0.06 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 515.00 | 64.80 | 74.00 | % | 0 | 0 | 0.36 | -0.92 | 0.00 | -0.06 | 2/21/2025 3:59:57 PM EST | |||
| 520.00 | 69.70 | 79.00 | % | 0 | 0 | 0.37 | -0.94 | 0.00 | -0.05 | 2/21/2025 3:59:57 PM EST | |||
| 525.00 | 76.00 | 84.00 | % | 0 | 0 | 0.43 | -0.95 | 0.00 | -0.04 | 2/21/2025 3:59:57 PM EST | |||
| 530.00 | 79.50 | 88.90 | % | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 535.00 | 85.10 | 94.00 | % | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 540.00 | 89.30 | 99.00 | % | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.03 | 2/21/2025 3:59:57 PM EST | |||
| 545.00 | 94.50 | 103.00 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:57 PM EST | |||
| 550.00 | 100.10 | 108.00 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 555.00 | 104.00 | 113.00 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 560.00 | 109.10 | 118.00 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 565.00 | 115.30 | 123.00 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 570.00 | 120.10 | 128.00 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 575.00 | 125.10 | 133.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 580.00 | 129.00 | 138.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 585.00 | 135.00 | 143.00 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 590.00 | 140.30 | 148.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 595.00 | 144.30 | 153.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 600.00 | 149.00 | 158.00 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 605.00 | 154.00 | 163.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 610.00 | 160.00 | 168.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 615.00 | 164.20 | 173.00 | 155.90 | 0.00 | 0.00% | 0 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 620.00 | 170.20 | 178.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 625.00 | 174.00 | 183.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 630.00 | 179.80 | 188.00 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 635.00 | 184.00 | 193.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 640.00 | 189.00 | 198.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 645.00 | 194.00 | 203.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 650.00 | 199.40 | 208.00 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 655.00 | 204.40 | 213.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 660.00 | 209.40 | 218.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 665.00 | 214.50 | 223.00 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 670.00 | 219.50 | 228.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 675.00 | 224.90 | 233.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 680.00 | 229.10 | 238.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 685.00 | 233.70 | 243.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 690.00 | 239.10 | 248.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 695.00 | 244.30 | 253.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 700.00 | 249.10 | 258.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |