Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $493.33 as of 5/5/2025 8:46:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 249.70 | 257.80 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 245.00 | 244.60 | 253.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 250.00 | 239.60 | 248.00 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 255.00 | 234.50 | 243.00 | % | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 260.00 | 229.50 | 238.00 | 218.00 | 0.00 | 0.00% | 0 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:57 PM EST |
| 265.00 | 224.70 | 233.00 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 270.00 | 221.40 | 228.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 275.00 | 214.30 | 223.00 | 197.58 | 0.00 | 0.00% | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 280.00 | 209.30 | 218.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 285.00 | 204.30 | 213.00 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 290.00 | 201.30 | 208.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 295.00 | 194.70 | 203.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 300.00 | 191.40 | 198.00 | 186.80 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 3:59:57 PM EST |
| 305.00 | 186.60 | 193.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 310.00 | 179.70 | 188.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 315.00 | 174.40 | 183.00 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 320.00 | 169.30 | 178.00 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 325.00 | 165.40 | 173.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 330.00 | 159.80 | 168.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 335.00 | 154.50 | 163.00 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 340.00 | 150.10 | 158.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 345.00 | 145.00 | 153.00 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 350.00 | 141.10 | 148.00 | 124.27 | 0.00 | 0.00% | 0 | 17 | 1.44 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 3:59:57 PM EST |
| 355.00 | 135.00 | 143.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 360.00 | 130.00 | 138.00 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 365.00 | 125.00 | 133.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 370.00 | 120.00 | 128.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 375.00 | 115.00 | 123.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 380.00 | 110.00 | 118.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 385.00 | 105.20 | 113.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 390.00 | 100.00 | 108.00 | 94.60 | 0.00 | 0.00% | 0 | 1 | 1.07 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 395.00 | 95.60 | 103.00 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 400.00 | 90.70 | 98.00 | 94.50 | +20.75 | +28.14% | 6 | 4 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 405.00 | 85.70 | 93.00 | 68.50 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 410.00 | 80.70 | 86.60 | 70.16 | 0.00 | 0.00% | 0 | 12 | 0.79 | 0.99 | 0.00 | -0.08 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 415.00 | 75.70 | 83.00 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.10 | 5/5/2025 3:59:57 PM EST | |||
| 420.00 | 70.70 | 78.00 | 60.62 | 0.00 | 0.00% | 0 | 14 | 0.80 | 0.99 | 0.00 | -0.16 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 425.00 | 65.90 | 73.90 | 36.90 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.16 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 430.00 | 60.90 | 67.00 | 41.00 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.98 | 0.00 | -0.17 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 435.00 | 55.90 | 63.90 | 32.00 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.97 | 0.00 | -0.20 | 2/21/2025 | 5/5/2025 3:59:57 PM EST |
| 440.00 | 51.10 | 59.00 | 34.30 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.95 | 0.00 | -0.27 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 445.00 | 47.20 | 53.90 | 20.75 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.94 | 0.00 | -0.30 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 450.00 | 41.90 | 49.00 | 44.10 | 0.00 | 0.00% | 0 | 72 | 0.59 | 0.92 | 0.00 | -0.32 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 455.00 | 36.70 | 43.90 | 30.00 | 0.00 | 0.00% | 0 | 46 | 0.54 | 0.91 | 0.01 | -0.34 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 460.00 | 31.90 | 38.50 | 31.37 | 0.00 | 0.00% | 0 | 95 | 0.48 | 0.88 | 0.01 | -0.38 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 465.00 | 28.30 | 33.10 | 31.18 | +3.46 | +12.49% | 1 | 62 | 0.41 | 0.86 | 0.01 | -0.39 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 470.00 | 25.70 | 30.60 | 27.52 | +1.22 | +4.64% | 2 | 232 | 0.35 | 0.83 | 0.01 | -0.42 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 475.00 | 19.10 | 27.00 | 21.93 | +4.73 | +27.50% | 1 | 272 | 0.46 | 0.78 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 480.00 | 16.30 | 22.70 | 17.20 | -0.94 | -5.19% | 1 | 243 | 0.31 | 0.73 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 485.00 | 13.80 | 19.60 | 16.54 | +1.14 | +7.41% | 2 | 193 | 0.33 | 0.66 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 490.00 | 9.60 | 12.90 | 12.20 | +1.20 | +10.91% | 10 | 181 | 0.25 | 0.58 | 0.02 | -0.51 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 495.00 | 8.50 | 12.10 | 11.00 | +1.80 | +19.57% | 2 | 190 | 0.31 | 0.50 | 0.02 | -0.51 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 500.00 | 6.40 | 7.40 | 7.00 | +0.20 | +2.95% | 20 | 467 | 0.27 | 0.42 | 0.02 | -0.49 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 505.00 | 4.40 | 5.40 | 5.60 | +1.10 | +24.45% | 7 | 130 | 0.27 | 0.34 | 0.02 | -0.45 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 510.00 | 3.10 | 3.80 | 3.70 | +0.19 | +5.42% | 18 | 481 | 0.26 | 0.27 | 0.01 | -0.40 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 515.00 | 2.15 | 2.65 | 2.40 | +0.90 | +60.00% | 2 | 218 | 0.26 | 0.21 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 520.00 | 1.05 | 2.05 | 1.95 | +0.03 | +1.57% | 4 | 140 | 0.26 | 0.16 | 0.01 | -0.29 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 525.00 | 0.15 | 2.15 | 1.08 | 0.00 | 0.00% | 0 | 390 | 0.22 | 0.12 | 0.01 | -0.24 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 530.00 | 0.55 | 1.20 | 0.82 | +0.02 | +2.50% | 3 | 461 | 0.28 | 0.09 | 0.01 | -0.21 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 535.00 | 0.00 | 0.90 | 0.65 | +0.20 | +44.45% | 5 | 73 | 0.31 | 0.06 | 0.00 | -0.15 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 540.00 | 0.00 | 1.30 | 0.40 | 0.00 | 0.00% | 0 | 161 | 0.37 | 0.04 | 0.00 | -0.11 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 545.00 | 0.05 | 1.30 | 0.28 | 0.00 | 0.00% | 0 | 184 | 0.31 | 0.04 | 0.00 | -0.11 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 550.00 | 0.05 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 117 | 0.31 | 0.03 | 0.00 | -0.10 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 555.00 | 0.00 | 1.80 | 0.21 | 0.00 | 0.00% | 0 | 69 | 0.49 | 0.01 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 560.00 | 0.00 | 4.40 | 0.05 | 0.00 | 0.00% | 0 | 129 | 0.67 | 0.01 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 565.00 | 0.00 | 4.40 | 0.05 | -0.06 | -54.55% | 5 | 35 | 0.70 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 570.00 | 0.00 | 4.30 | 0.25 | 0.00 | 0.00% | 0 | 56 | 0.72 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 575.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 45 | 0.75 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 580.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 38 | 0.78 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 585.00 | 0.00 | 4.30 | 2.90 | 0.00 | 0.00% | 0 | 13 | 0.81 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 590.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 27 | 0.44 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 595.00 | 0.00 | 4.30 | 1.87 | 0.00 | 0.00% | 0 | 12 | 0.87 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 600.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 325 | 0.48 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 605.00 | 0.00 | 4.30 | 0.60 | 0.00 | 0.00% | 0 | 33 | 0.92 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 610.00 | 0.00 | 4.30 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:57 PM EST |
| 615.00 | 0.00 | 4.30 | 1.08 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 620.00 | 0.00 | 4.30 | 0.55 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 625.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 170 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 630.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 635.00 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 640.00 | 0.00 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 645.00 | 0.00 | 4.80 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 650.00 | 0.00 | 4.80 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 655.00 | 0.00 | 4.80 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 660.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 665.00 | 0.00 | 4.80 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 670.00 | 0.00 | 4.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 675.00 | 0.00 | 4.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.65 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:57 PM EST |
| 685.00 | 0.00 | 4.30 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 690.00 | 0.00 | 4.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 695.00 | 0.00 | 4.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 700.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 720.00 | 0.00 | 4.80 | 0.53 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 5/5/2025 3:59:57 PM EST |
| 740.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 760.00 | 0.00 | 4.30 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 780.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.66 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 800.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 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 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.72 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 245.00 | 0.00 | 4.30 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 255.00 | 0.00 | 4.30 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 260.00 | 0.00 | 4.30 | 1.25 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 265.00 | 0.00 | 4.30 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 270.00 | 0.00 | 4.30 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 275.00 | 0.00 | 4.30 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 280.00 | 0.00 | 4.30 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 285.00 | 0.00 | 4.30 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 4.30 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 295.00 | 0.00 | 4.30 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 4.30 | 0.09 | 0.00 | 0.00% | 0 | 74 | 1.99 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 305.00 | 0.00 | 4.30 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 4.30 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 315.00 | 0.00 | 4.30 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 4.30 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 325.00 | 0.00 | 4.30 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 4.30 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 335.00 | 0.00 | 4.30 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 4.30 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 345.00 | 0.00 | 4.30 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0 | 68 | 0.85 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 355.00 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.82 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 360.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 365.00 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 16 | 1.33 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 370.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 76 | 0.79 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 375.00 | 0.00 | 4.80 | 0.23 | 0.00 | 0.00% | 0 | 7 | 1.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 380.00 | 0.00 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 16 | 1.19 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 385.00 | 0.00 | 4.30 | 1.15 | 0.00 | 0.00% | 0 | 11 | 1.15 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 390.00 | 0.00 | 4.40 | 1.20 | 0.00 | 0.00% | 0 | 34 | 1.11 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 395.00 | 0.05 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 66 | 0.62 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 400.00 | 0.10 | 0.45 | 0.27 | -0.39 | -59.10% | 32 | 290 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 405.00 | 0.00 | 4.40 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 410.00 | 0.05 | 0.55 | 0.40 | -0.05 | -11.12% | 10 | 647 | 0.53 | -0.01 | 0.00 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 415.00 | 0.00 | 0.75 | 1.06 | 0.00 | 0.00% | 0 | 29 | 0.58 | -0.01 | 0.00 | -0.10 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 420.00 | 0.05 | 1.25 | 0.59 | 0.00 | 0.00% | 0 | 107 | 0.49 | -0.01 | 0.00 | -0.16 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 425.00 | 0.20 | 1.00 | 0.38 | -0.21 | -35.60% | 1 | 238 | 0.50 | -0.01 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 430.00 | 0.10 | 4.60 | 1.63 | 0.00 | 0.00% | 0 | 47 | 0.56 | -0.02 | 0.00 | -0.17 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 435.00 | 0.00 | 0.95 | 0.78 | +0.09 | +13.05% | 2 | 64 | 0.47 | -0.03 | 0.00 | -0.20 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 440.00 | 0.40 | 1.10 | 0.60 | -0.06 | -9.10% | 36 | 154 | 0.41 | -0.05 | 0.00 | -0.27 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 445.00 | 0.20 | 1.95 | 0.78 | -0.32 | -29.10% | 2 | 301 | 0.39 | -0.06 | 0.00 | -0.30 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 450.00 | 0.60 | 1.30 | 0.83 | -0.10 | -10.76% | 19 | 158 | 0.37 | -0.08 | 0.00 | -0.32 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 455.00 | 0.85 | 1.75 | 1.10 | -1.56 | -58.65% | 1 | 199 | 0.36 | -0.09 | 0.01 | -0.34 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 460.00 | 1.10 | 1.85 | 1.80 | 0.00 | 0.00% | 2 | 237 | 0.34 | -0.12 | 0.01 | -0.38 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 465.00 | 1.25 | 2.40 | 2.38 | 0.00 | 0.00% | 0 | 392 | 0.32 | -0.14 | 0.01 | -0.39 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 470.00 | 2.15 | 2.75 | 2.75 | -0.75 | -21.43% | 6 | 124 | 0.31 | -0.17 | 0.01 | -0.42 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 475.00 | 3.00 | 3.60 | 3.12 | -0.70 | -18.33% | 16 | 150 | 0.30 | -0.22 | 0.01 | -0.45 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 480.00 | 4.10 | 4.80 | 4.40 | -0.72 | -14.07% | 5 | 170 | 0.30 | -0.27 | 0.01 | -0.48 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 485.00 | 5.20 | 7.00 | 6.00 | -1.57 | -20.74% | 21 | 207 | 0.31 | -0.34 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 490.00 | 7.10 | 8.70 | 7.90 | -1.15 | -12.71% | 11 | 75 | 0.29 | -0.42 | 0.02 | -0.51 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 495.00 | 8.60 | 12.30 | 12.10 | 0.00 | 0.00% | 0 | 58 | 0.30 | -0.50 | 0.02 | -0.51 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 500.00 | 11.10 | 15.30 | 11.96 | -5.18 | -30.23% | 1 | 98 | 0.29 | -0.58 | 0.02 | -0.49 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 505.00 | 12.80 | 18.80 | 30.00 | 0.00 | 0.00% | 0 | 138 | 0.27 | -0.66 | 0.02 | -0.45 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 510.00 | 15.10 | 22.40 | 18.60 | -8.10 | -30.34% | 1 | 45 | 0.37 | -0.73 | 0.01 | -0.40 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 515.00 | 19.10 | 25.50 | 29.10 | 0.00 | 0.00% | 0 | 37 | 0.35 | -0.79 | 0.01 | -0.34 | 4/29/2025 | 5/5/2025 3:59:57 PM EST |
| 520.00 | 23.70 | 29.30 | 59.45 | 0.00 | 0.00% | 0 | 54 | 0.35 | -0.84 | 0.01 | -0.29 | 4/25/2025 | 5/5/2025 3:59:57 PM EST |
| 525.00 | 29.20 | 35.50 | 44.95 | 0.00 | 0.00% | 0 | 8 | 0.44 | -0.88 | 0.01 | -0.24 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 530.00 | 33.10 | 39.80 | 67.78 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.91 | 0.01 | -0.21 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 535.00 | 38.80 | 45.70 | 44.92 | 0.00 | 0.00% | 0 | 3 | 0.53 | -0.94 | 0.00 | -0.15 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 540.00 | 44.40 | 49.30 | 80.00 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.96 | 0.00 | -0.11 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 545.00 | 48.00 | 55.80 | 77.50 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.11 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 550.00 | 53.00 | 60.80 | 85.01 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.97 | 0.00 | -0.10 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 555.00 | 58.00 | 66.00 | 23.70 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.04 | 4/17/2025 | 5/5/2025 3:59:57 PM EST |
| 560.00 | 64.50 | 70.20 | 27.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.02 | 4/16/2025 | 5/5/2025 3:59:57 PM EST |
| 565.00 | 69.40 | 75.20 | 80.26 | 0.00 | 0.00% | 0 | 5 | 0.70 | -1.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 570.00 | 74.60 | 80.20 | 85.29 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 575.00 | 78.00 | 86.00 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 580.00 | 83.00 | 90.80 | 114.93 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:57 PM EST |
| 585.00 | 88.10 | 96.00 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 590.00 | 93.00 | 101.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 595.00 | 98.00 | 106.00 | 60.10 | 0.00 | 0.00% | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 5/5/2025 3:59:57 PM EST |
| 600.00 | 102.70 | 110.90 | 63.70 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 5/5/2025 3:59:57 PM EST |
| 605.00 | 108.00 | 116.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 610.00 | 113.00 | 121.00 | 77.00 | 0.00 | 0.00% | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:57 PM EST |
| 615.00 | 118.00 | 126.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 620.00 | 123.00 | 131.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 625.00 | 127.20 | 136.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 630.00 | 132.60 | 141.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 635.00 | 137.60 | 145.80 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 640.00 | 144.20 | 150.60 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 645.00 | 147.60 | 156.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 650.00 | 152.10 | 161.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 655.00 | 157.20 | 165.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 660.00 | 162.20 | 171.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 665.00 | 167.20 | 176.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 670.00 | 172.30 | 181.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 675.00 | 177.40 | 186.00 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 680.00 | 182.30 | 191.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 685.00 | 187.00 | 196.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 690.00 | 192.20 | 201.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 695.00 | 197.00 | 206.00 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 700.00 | 202.20 | 211.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 720.00 | 222.70 | 228.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 740.00 | 242.20 | 251.00 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 760.00 | 262.20 | 270.90 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 780.00 | 282.20 | 291.00 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 800.00 | 302.20 | 311.00 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |