Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $473.20 as of 4/25/2025 8:52:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 249.10 | 259.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 230.00 | 239.10 | 249.00 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 240.00 | 230.00 | 239.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 250.00 | 220.00 | 229.00 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 260.00 | 210.00 | 219.00 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 265.00 | 205.00 | 214.00 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 270.00 | 200.00 | 209.00 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 275.00 | 195.00 | 204.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 280.00 | 190.00 | 199.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 285.00 | 185.00 | 194.00 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 290.00 | 180.00 | 189.00 | 219.80 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 4/25/2025 3:59:47 PM EST |
| 295.00 | 175.00 | 184.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 300.00 | 170.00 | 179.00 | 191.80 | 0.00 | 0.00% | 0 | 2 | 0.91 | 1.00 | 0.00 | 0.00 | 7/26/2024 | 4/25/2025 3:59:47 PM EST |
| 305.00 | 165.00 | 174.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 310.00 | 160.00 | 169.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 315.00 | 155.00 | 164.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 320.00 | 150.00 | 159.00 | 150.00 | 0.00 | 0.00% | 0 | 1 | 0.81 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 4/25/2025 3:59:47 PM EST |
| 325.00 | 145.00 | 154.00 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 330.00 | 140.00 | 149.80 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 335.00 | 135.00 | 145.00 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 340.00 | 130.00 | 140.00 | 168.70 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.99 | 0.00 | -0.01 | 3/25/2025 | 4/25/2025 3:59:47 PM EST |
| 345.00 | 125.40 | 133.10 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 350.00 | 120.50 | 128.20 | 103.00 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.99 | 0.00 | -0.03 | 7/1/2024 | 4/25/2025 3:59:47 PM EST |
| 355.00 | 115.70 | 123.20 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:47 PM EST | |||
| 360.00 | 110.80 | 118.40 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 4/25/2025 3:59:47 PM EST | |||
| 365.00 | 105.90 | 113.50 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 4/25/2025 3:59:47 PM EST | |||
| 370.00 | 101.00 | 108.60 | 125.90 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.98 | 0.00 | -0.04 | 5/2/2024 | 4/25/2025 3:59:47 PM EST |
| 375.00 | 96.10 | 103.60 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.03 | 4/25/2025 3:59:47 PM EST | |||
| 380.00 | 90.20 | 100.00 | 111.00 | 0.00 | 0.00% | 0 | 7 | 0.47 | 0.95 | 0.00 | -0.07 | 2/3/2025 | 4/25/2025 3:59:47 PM EST |
| 385.00 | 86.50 | 94.00 | 98.60 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.95 | 0.00 | -0.07 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 390.00 | 83.60 | 89.10 | 75.50 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.94 | 0.00 | -0.08 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 395.00 | 78.70 | 84.50 | % | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.09 | 4/25/2025 3:59:47 PM EST | |||
| 400.00 | 73.90 | 79.70 | 110.90 | 0.00 | 0.00% | 0 | 3 | 0.41 | 0.92 | 0.00 | -0.10 | 3/10/2025 | 4/25/2025 3:59:47 PM EST |
| 405.00 | 68.90 | 75.60 | % | 0 | 0 | 0.37 | 0.91 | 0.00 | -0.10 | 4/25/2025 3:59:47 PM EST | |||
| 410.00 | 64.60 | 70.40 | 93.60 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.90 | 0.00 | -0.11 | 4/8/2025 | 4/25/2025 3:59:47 PM EST |
| 415.00 | 59.70 | 66.40 | % | 0 | 0 | 0.30 | 0.88 | 0.00 | -0.12 | 4/25/2025 3:59:47 PM EST | |||
| 420.00 | 55.20 | 61.50 | 49.62 | -8.78 | -15.04% | 1 | 7 | 0.36 | 0.87 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 425.00 | 49.60 | 57.60 | % | 0 | 0 | 0.27 | 0.85 | 0.00 | -0.13 | 4/25/2025 3:59:47 PM EST | |||
| 430.00 | 47.80 | 51.20 | 42.93 | +6.03 | +16.35% | 1 | 27 | 0.28 | 0.83 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 435.00 | 41.00 | 49.00 | % | 0 | 0 | 0.28 | 0.80 | 0.01 | -0.14 | 4/25/2025 3:59:47 PM EST | |||
| 440.00 | 38.60 | 45.00 | 30.30 | 0.00 | 0.00% | 0 | 17 | 0.28 | 0.78 | 0.01 | -0.15 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 445.00 | 34.50 | 39.90 | 27.10 | 0.00 | 0.00% | 0 | 21 | 0.26 | 0.75 | 0.01 | -0.16 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 450.00 | 29.60 | 37.00 | 29.30 | 0.00 | 0.00% | 0 | 93 | 0.27 | 0.71 | 0.01 | -0.16 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 455.00 | 28.50 | 32.70 | 23.70 | 0.00 | 0.00% | 0 | 53 | 0.27 | 0.68 | 0.01 | -0.17 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 460.00 | 26.00 | 27.30 | 23.40 | +2.40 | +11.43% | 10 | 83 | 0.25 | 0.64 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 465.00 | 23.10 | 25.40 | 22.20 | +3.20 | +16.85% | 160 | 60 | 0.26 | 0.60 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 470.00 | 20.20 | 21.30 | 19.20 | +3.50 | +22.30% | 68 | 243 | 0.25 | 0.56 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 475.00 | 17.50 | 18.90 | 17.70 | +3.80 | +27.34% | 6 | 30 | 0.24 | 0.51 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 480.00 | 15.10 | 15.70 | 13.60 | +1.90 | +16.24% | 26 | 631 | 0.24 | 0.47 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 485.00 | 9.80 | 15.60 | 11.00 | +1.20 | +12.25% | 4 | 38 | 0.25 | 0.42 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 490.00 | 10.80 | 12.30 | 10.57 | +2.02 | +23.63% | 12 | 159 | 0.24 | 0.38 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 495.00 | 8.80 | 9.80 | 7.10 | -3.60 | -33.65% | 2 | 44 | 0.23 | 0.34 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 500.00 | 7.20 | 9.50 | 6.98 | +1.98 | +39.60% | 8 | 387 | 0.24 | 0.30 | 0.01 | -0.14 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 505.00 | 5.40 | 8.50 | 4.55 | +0.45 | +10.98% | 2 | 5 | 0.24 | 0.26 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 510.00 | 2.45 | 5.90 | 6.20 | +2.23 | +56.18% | 4 | 291 | 0.23 | 0.22 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 515.00 | 1.95 | 7.00 | 2.90 | +0.25 | +9.44% | 6 | 29 | 0.23 | 0.19 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 520.00 | 2.60 | 4.10 | 2.10 | -0.40 | -16.00% | 1 | 221 | 0.22 | 0.16 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 525.00 | 1.60 | 5.00 | 2.70 | +0.98 | +56.98% | 8 | 99 | 0.24 | 0.14 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 530.00 | 1.60 | 3.10 | 1.55 | +0.10 | +6.90% | 4 | 285 | 0.23 | 0.12 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 535.00 | 0.65 | 3.30 | 1.95 | 0.00 | 0.00% | 0 | 37 | 0.22 | 0.10 | 0.00 | -0.07 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 540.00 | 0.45 | 2.35 | 1.31 | +0.21 | +19.10% | 3 | 186 | 0.23 | 0.09 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 545.00 | 0.85 | 5.40 | 1.30 | 0.00 | 0.00% | 0 | 19 | 0.29 | 0.07 | 0.00 | -0.05 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 550.00 | 0.30 | 5.30 | 0.90 | -0.23 | -20.36% | 5 | 265 | 0.32 | 0.06 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 555.00 | 0.55 | 5.10 | 1.00 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.05 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 560.00 | 0.20 | 1.70 | 0.60 | -0.10 | -14.29% | 1 | 156 | 0.24 | 0.04 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 565.00 | 0.15 | 4.90 | 12.10 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.03 | 0.00 | -0.03 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 570.00 | 0.05 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 56 | 0.29 | 0.03 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 575.00 | 0.10 | 4.70 | 11.86 | 0.00 | 0.00% | 0 | 9 | 0.42 | 0.02 | 0.00 | -0.02 | 4/17/2025 | 4/25/2025 3:59:47 PM EST |
| 580.00 | 0.10 | 4.70 | 1.16 | 0.00 | 0.00% | 0 | 259 | 0.31 | 0.02 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 585.00 | 0.05 | 4.60 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.01 | 0.00 | -0.01 | 4/7/2025 | 4/25/2025 3:59:47 PM EST |
| 590.00 | 0.05 | 4.60 | 8.00 | 0.00 | 0.00% | 0 | 189 | 0.45 | 0.01 | 0.00 | -0.01 | 4/16/2025 | 4/25/2025 3:59:47 PM EST |
| 595.00 | 0.00 | 4.60 | 2.98 | 0.00 | 0.00% | 0 | 11 | 0.46 | 0.01 | 0.00 | -0.01 | 4/4/2025 | 4/25/2025 3:59:47 PM EST |
| 600.00 | 0.00 | 0.80 | 0.25 | -0.05 | -16.67% | 30 | 254 | 0.32 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 605.00 | 0.00 | 4.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 610.00 | 0.00 | 4.50 | 2.40 | 0.00 | 0.00% | 0 | 61 | 0.50 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:47 PM EST |
| 615.00 | 0.00 | 4.50 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 620.00 | 0.00 | 4.50 | 0.85 | 0.00 | 0.00% | 0 | 63 | 0.52 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:47 PM EST |
| 625.00 | 0.00 | 4.40 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 630.00 | 0.00 | 4.40 | 1.55 | 0.00 | 0.00% | 0 | 61 | 0.54 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 3:59:47 PM EST |
| 635.00 | 0.00 | 4.40 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 640.00 | 0.00 | 4.40 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.56 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/25/2025 3:59:47 PM EST |
| 645.00 | 0.00 | 4.40 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 650.00 | 0.00 | 4.40 | 2.57 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 655.00 | 0.00 | 4.40 | 2.52 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 660.00 | 0.00 | 4.40 | 0.67 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 4/25/2025 3:59:47 PM EST |
| 665.00 | 0.00 | 4.40 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 670.00 | 0.00 | 4.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 675.00 | 0.00 | 4.40 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 680.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 203 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 700.00 | 0.00 | 1.35 | 0.14 | 0.00 | 0.00% | 0 | 30 | 0.53 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 720.00 | 0.00 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 26 | 0.51 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 4/25/2025 3:59:47 PM EST |
| 740.00 | 0.00 | 4.30 | 1.70 | 0.00 | 0.00% | 0 | 18 | 0.75 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 4/25/2025 3:59:47 PM EST |
| 760.00 | 0.00 | 4.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 780.00 | 0.00 | 4.30 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:47 PM EST |
| 800.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.85 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.50 | 0.79 | 0.00 | 0.00% | 0 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 4/25/2025 3:59:47 PM EST |
| 230.00 | 0.00 | 4.30 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 4/25/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 4.30 | 0.60 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 4/25/2025 3:59:47 PM EST |
| 250.00 | 0.00 | 4.30 | % | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 260.00 | 0.00 | 4.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 265.00 | 0.00 | 4.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 270.00 | 0.00 | 4.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 275.00 | 0.00 | 4.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 280.00 | 0.00 | 1.50 | 3.01 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2025 3:59:47 PM EST |
| 285.00 | 0.00 | 4.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 290.00 | 0.00 | 4.30 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 295.00 | 0.00 | 4.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 300.00 | 0.00 | 4.30 | 1.45 | 0.00 | 0.00% | 0 | 10 | 0.85 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 4/25/2025 3:59:47 PM EST |
| 305.00 | 0.00 | 4.30 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 4.40 | 2.50 | 0.00 | 0.00% | 0 | 22 | 0.80 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 4/25/2025 3:59:47 PM EST |
| 315.00 | 0.00 | 4.40 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 4.40 | 0.78 | 0.00 | 0.00% | 0 | 50 | 0.75 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:47 PM EST |
| 325.00 | 0.00 | 4.40 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 3.60 | 0.95 | 0.00 | 0.00% | 0 | 75 | 0.65 | -0.01 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 3:59:47 PM EST |
| 335.00 | 0.00 | 4.50 | 1.06 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 4/10/2025 | 4/25/2025 3:59:47 PM EST |
| 340.00 | 0.05 | 4.60 | 1.17 | 0.00 | 0.00% | 0 | 61 | 0.66 | -0.01 | 0.00 | -0.01 | 4/8/2025 | 4/25/2025 3:59:47 PM EST |
| 345.00 | 0.10 | 4.60 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 350.00 | 0.20 | 1.20 | 0.41 | +0.03 | +7.90% | 5 | 116 | 0.42 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 355.00 | 0.00 | 2.55 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.01 | 0.00 | -0.02 | 4/7/2025 | 4/25/2025 3:59:47 PM EST |
| 360.00 | 0.25 | 4.90 | 1.80 | 0.00 | 0.00% | 0 | 22 | 0.57 | -0.01 | 0.00 | -0.02 | 4/8/2025 | 4/25/2025 3:59:47 PM EST |
| 365.00 | 0.30 | 3.00 | 1.04 | +0.19 | +22.36% | 2 | 101 | 0.37 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 370.00 | 0.35 | 4.80 | 1.24 | -0.16 | -11.43% | 2 | 29 | 0.54 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 375.00 | 0.40 | 5.20 | 2.85 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.03 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 380.00 | 0.50 | 5.00 | 1.45 | 0.00 | 0.00% | 0 | 283 | 0.41 | -0.05 | 0.00 | -0.07 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 385.00 | 0.60 | 4.10 | 1.70 | 0.00 | 0.00% | 0 | 23 | 0.34 | -0.05 | 0.00 | -0.07 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 390.00 | 0.70 | 3.30 | 2.42 | -0.88 | -26.67% | 1 | 133 | 0.35 | -0.06 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 395.00 | 0.80 | 3.50 | 2.83 | +0.25 | +9.69% | 1 | 13 | 0.34 | -0.07 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 400.00 | 1.50 | 2.70 | 3.74 | +0.79 | +26.78% | 2 | 455 | 0.32 | -0.08 | 0.00 | -0.10 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 405.00 | 1.10 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 4 | 0.34 | -0.09 | 0.00 | -0.10 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 410.00 | 2.05 | 6.30 | 3.25 | 0.00 | 0.00% | 0 | 123 | 0.35 | -0.10 | 0.00 | -0.11 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 415.00 | 2.65 | 6.50 | 3.83 | -0.42 | -9.89% | 2 | 8 | 0.34 | -0.12 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 420.00 | 1.65 | 4.80 | 6.50 | +1.35 | +26.22% | 1 | 271 | 0.28 | -0.13 | 0.00 | -0.12 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 425.00 | 1.95 | 6.80 | 6.03 | -0.07 | -1.15% | 2 | 15 | 0.29 | -0.15 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 430.00 | 2.40 | 5.30 | 5.10 | -1.90 | -27.15% | 2 | 228 | 0.26 | -0.17 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 435.00 | 4.60 | 6.30 | 8.35 | 0.00 | 0.00% | 0 | 8 | 0.27 | -0.20 | 0.01 | -0.14 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 440.00 | 6.40 | 7.00 | 7.40 | -1.95 | -20.86% | 18 | 186 | 0.27 | -0.22 | 0.01 | -0.15 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 445.00 | 6.90 | 8.20 | 9.95 | 0.00 | 0.00% | 0 | 7 | 0.26 | -0.25 | 0.01 | -0.16 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 450.00 | 7.60 | 9.50 | 14.50 | +2.50 | +20.84% | 2 | 232 | 0.25 | -0.29 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 455.00 | 10.10 | 10.80 | 11.30 | -1.67 | -12.88% | 7 | 35 | 0.26 | -0.32 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 460.00 | 11.10 | 12.50 | 12.50 | -3.30 | -20.89% | 29 | 107 | 0.25 | -0.36 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 465.00 | 12.70 | 16.40 | 15.00 | -3.30 | -18.04% | 26 | 26 | 0.24 | -0.40 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 470.00 | 15.00 | 16.40 | 16.80 | -4.10 | -19.62% | 60 | 215 | 0.24 | -0.44 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 475.00 | 17.10 | 19.50 | 19.00 | -4.10 | -17.75% | 1 | 52 | 0.24 | -0.49 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 480.00 | 17.00 | 22.00 | 21.70 | -2.70 | -11.07% | 26 | 120 | 0.22 | -0.53 | 0.01 | -0.17 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 485.00 | 22.40 | 24.30 | 24.90 | -7.38 | -22.87% | 1 | 5 | 0.23 | -0.58 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 490.00 | 24.70 | 29.40 | 37.60 | +11.85 | +46.02% | 1 | 102 | 0.24 | -0.62 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 495.00 | 27.30 | 31.50 | 38.32 | 0.00 | 0.00% | 0 | 135 | 0.23 | -0.66 | 0.01 | -0.15 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 500.00 | 32.10 | 36.60 | 36.60 | 0.00 | 0.00% | 0 | 178 | 0.25 | -0.70 | 0.01 | -0.14 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 505.00 | 34.00 | 40.20 | 39.10 | +1.35 | +3.58% | 3 | 10 | 0.23 | -0.74 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 510.00 | 38.00 | 44.00 | 16.10 | 0.00 | 0.00% | 0 | 32 | 0.22 | -0.78 | 0.01 | -0.12 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 515.00 | 42.00 | 48.00 | 46.10 | +28.50 | +161.94% | 3 | 19 | 0.22 | -0.81 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 520.00 | 46.00 | 52.40 | 55.95 | 0.00 | 0.00% | 0 | 54 | 0.22 | -0.84 | 0.01 | -0.09 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 525.00 | 50.30 | 56.30 | 55.50 | -3.60 | -6.10% | 1 | 14 | 0.32 | -0.86 | 0.01 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 530.00 | 55.10 | 61.00 | 68.82 | 0.00 | 0.00% | 0 | 45 | 0.33 | -0.88 | 0.00 | -0.08 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 535.00 | 59.10 | 66.00 | 64.50 | +37.00 | +134.55% | 1 | 15 | 0.34 | -0.90 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 540.00 | 64.40 | 70.30 | 68.00 | 0.00 | 0.00% | 0 | 26 | 0.31 | -0.91 | 0.00 | -0.06 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 545.00 | 69.20 | 75.80 | 76.90 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.93 | 0.00 | -0.05 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 550.00 | 74.00 | 80.30 | 79.30 | +43.20 | +119.67% | 12 | 9 | 0.37 | -0.94 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 555.00 | 79.10 | 86.30 | 84.40 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.95 | 0.00 | -0.04 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 560.00 | 84.00 | 91.40 | 33.20 | 0.00 | 0.00% | 0 | 6 | 0.39 | -0.96 | 0.00 | -0.04 | 4/17/2025 | 4/25/2025 3:59:47 PM EST |
| 565.00 | 89.30 | 96.40 | % | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 4/25/2025 3:59:47 PM EST | |||
| 570.00 | 92.40 | 102.00 | 45.00 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.97 | 0.00 | -0.02 | 4/14/2025 | 4/25/2025 3:59:47 PM EST |
| 575.00 | 97.20 | 107.00 | 48.40 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 4/14/2025 | 4/25/2025 3:59:47 PM EST |
| 580.00 | 102.00 | 111.30 | % | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 585.00 | 107.00 | 116.90 | % | 0 | 1 | 0.46 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 590.00 | 112.00 | 122.00 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 595.00 | 118.70 | 126.30 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 600.00 | 123.70 | 131.20 | 110.45 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 3/7/2025 | 4/25/2025 3:59:47 PM EST |
| 605.00 | 128.70 | 136.30 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 610.00 | 132.00 | 142.00 | 125.00 | 0.00 | 0.00% | 0 | 6 | 0.53 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 615.00 | 137.00 | 146.90 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 620.00 | 142.00 | 152.00 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 625.00 | 147.00 | 157.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 630.00 | 152.00 | 161.90 | 87.70 | 0.00 | 0.00% | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:47 PM EST |
| 635.00 | 157.00 | 167.00 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 640.00 | 162.00 | 171.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 645.00 | 167.00 | 176.90 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 650.00 | 172.00 | 181.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 655.00 | 177.00 | 186.90 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 660.00 | 182.00 | 192.00 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 665.00 | 187.00 | 196.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 670.00 | 192.00 | 202.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 675.00 | 197.00 | 207.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 680.00 | 202.00 | 211.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 700.00 | 222.00 | 232.00 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 720.00 | 242.00 | 252.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 740.00 | 262.00 | 272.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 760.00 | 282.00 | 292.00 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 780.00 | 302.00 | 312.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 800.00 | 322.00 | 332.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST |