Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $494.65 as of 6/19/2025 8:07:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 269.50 | 278.70 | % | 0 | 0 | 7.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 230.00 | 260.70 | 268.00 | 256.90 | 0.00 | 0.00% | 0 | 5 | 6.40 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:02 PM EST |
| 240.00 | 250.00 | 258.60 | % | 0 | 0 | 6.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 250.00 | 240.00 | 248.90 | % | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 260.00 | 230.00 | 238.90 | % | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 265.00 | 225.00 | 233.90 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 270.00 | 220.00 | 228.90 | % | 0 | 0 | 5.53 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 275.00 | 215.00 | 223.60 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 280.00 | 210.00 | 218.90 | % | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 285.00 | 205.00 | 213.90 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 290.00 | 200.00 | 208.90 | 219.80 | 0.00 | 0.00% | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 6/18/2025 3:29:02 PM EST |
| 295.00 | 195.00 | 203.90 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 300.00 | 190.00 | 198.10 | 182.50 | 0.00 | 0.00% | 0 | 1 | 4.44 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 305.00 | 185.00 | 193.90 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 310.00 | 180.00 | 188.80 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 315.00 | 175.00 | 184.00 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 320.00 | 170.80 | 178.10 | 150.00 | 0.00 | 0.00% | 0 | 1 | 3.87 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 6/18/2025 3:29:02 PM EST |
| 325.00 | 165.00 | 173.60 | 148.30 | 0.00 | 0.00% | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:02 PM EST |
| 330.00 | 160.00 | 168.60 | % | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 335.00 | 155.00 | 164.00 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 340.00 | 150.00 | 158.60 | 142.00 | 0.00 | 0.00% | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 345.00 | 145.00 | 154.00 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 350.00 | 140.00 | 149.00 | 132.50 | 0.00 | 0.00% | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 355.00 | 135.00 | 143.60 | % | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 360.00 | 130.00 | 139.00 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 365.00 | 125.00 | 134.00 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 370.00 | 120.40 | 128.10 | 138.95 | 0.00 | 0.00% | 0 | 8 | 2.84 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 375.00 | 115.00 | 124.00 | 106.80 | 0.00 | 0.00% | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 380.00 | 110.00 | 119.00 | 102.20 | 0.00 | 0.00% | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 385.00 | 105.00 | 114.00 | 98.60 | 0.00 | 0.00% | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/18/2025 3:29:02 PM EST |
| 390.00 | 100.80 | 108.10 | 91.70 | 0.00 | 0.00% | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 395.00 | 95.00 | 104.00 | 90.50 | 0.00 | 0.00% | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/18/2025 3:29:02 PM EST |
| 400.00 | 90.00 | 99.00 | 80.70 | 0.00 | 0.00% | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 405.00 | 85.00 | 94.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 410.00 | 80.00 | 89.00 | 70.80 | 0.00 | 0.00% | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 415.00 | 75.00 | 84.00 | 64.90 | 0.00 | 0.00% | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 420.00 | 70.00 | 79.00 | 61.20 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:02 PM EST |
| 425.00 | 65.00 | 72.00 | 67.80 | 0.00 | 0.00% | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:02 PM EST |
| 430.00 | 60.30 | 68.80 | 44.85 | 0.00 | 0.00% | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:29:02 PM EST |
| 435.00 | 55.00 | 62.00 | 41.00 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:02 PM EST |
| 440.00 | 51.70 | 59.00 | 49.00 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:02 PM EST |
| 445.00 | 45.00 | 54.00 | 39.80 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 450.00 | 40.00 | 49.00 | 52.50 | 0.00 | 0.00% | 0 | 128 | 1.34 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 455.00 | 35.00 | 43.90 | 51.72 | 0.00 | 0.00% | 0 | 76 | 0.97 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 460.00 | 30.00 | 37.50 | 55.15 | 0.00 | 0.00% | 0 | 132 | 1.15 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 465.00 | 26.60 | 33.20 | 53.84 | 0.00 | 0.00% | 0 | 174 | 1.04 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 470.00 | 22.00 | 26.60 | 29.00 | 0.00 | 0.00% | 0 | 234 | 0.63 | 0.99 | 0.00 | -0.03 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 475.00 | 17.10 | 23.60 | 37.15 | 0.00 | 0.00% | 0 | 144 | 0.71 | 0.96 | 0.01 | -0.20 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 480.00 | 11.10 | 18.80 | 16.10 | -7.90 | -32.92% | 5 | 625 | 0.58 | 0.93 | 0.01 | -0.35 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 485.00 | 6.30 | 14.50 | 20.00 | 0.00 | 0.00% | 0 | 134 | 0.48 | 0.84 | 0.02 | -0.89 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 490.00 | 6.30 | 9.10 | 7.40 | -10.40 | -58.43% | 5 | 276 | 0.33 | 0.70 | 0.03 | -1.18 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 495.00 | 3.50 | 5.10 | 4.06 | -7.74 | -65.60% | 53 | 198 | 0.27 | 0.52 | 0.04 | -1.19 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 500.00 | 1.75 | 2.95 | 2.05 | -6.02 | -74.60% | 73 | 542 | 0.29 | 0.32 | 0.04 | -0.98 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 505.00 | 0.85 | 2.20 | 1.15 | -4.35 | -79.10% | 60 | 89 | 0.31 | 0.15 | 0.03 | -0.63 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 510.00 | 0.15 | 0.95 | 0.75 | -3.25 | -81.25% | 312 | 424 | 0.32 | 0.06 | 0.01 | -0.24 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 515.00 | 0.40 | 0.60 | 0.50 | -1.75 | -77.78% | 96 | 180 | 0.35 | 0.02 | 0.01 | -0.06 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 520.00 | 0.25 | 1.25 | 0.41 | -1.19 | -74.38% | 50 | 448 | 0.41 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 525.00 | 0.20 | 3.30 | 0.40 | -0.90 | -69.24% | 105 | 346 | 0.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 530.00 | 0.25 | 0.40 | 0.30 | -0.47 | -61.04% | 40 | 375 | 0.51 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 535.00 | 0.00 | 1.00 | 0.31 | -0.19 | -38.00% | 11 | 55 | 0.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 540.00 | 0.00 | 1.05 | 0.15 | -0.20 | -57.15% | 6 | 178 | 0.80 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 545.00 | 0.00 | 3.60 | 0.05 | -0.05 | -50.00% | 6 | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 550.00 | 0.00 | 0.70 | 0.22 | -0.02 | -8.34% | 6 | 282 | 0.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 555.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 11 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 560.00 | 0.00 | 0.50 | 0.05 | -0.15 | -75.00% | 30 | 217 | 0.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 565.00 | 0.00 | 4.30 | 1.46 | 0.00 | 0.00% | 0 | 21 | 1.65 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/18/2025 3:29:02 PM EST |
| 570.00 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 57 | 1.73 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 575.00 | 0.00 | 4.80 | 11.86 | 0.00 | 0.00% | 0 | 9 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:29:02 PM EST |
| 580.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 276 | 1.36 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 585.00 | 0.00 | 4.30 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:29:02 PM EST |
| 590.00 | 0.00 | 4.80 | 0.20 | 0.00 | 0.00% | 0 | 199 | 2.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 595.00 | 0.00 | 4.80 | 2.98 | 0.00 | 0.00% | 0 | 11 | 2.07 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:02 PM EST |
| 600.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 295 | 1.39 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 605.00 | 0.00 | 0.20 | 0.11 | -0.82 | -88.18% | 1 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 610.00 | 0.00 | 4.80 | 0.61 | 0.00 | 0.00% | 0 | 51 | 2.25 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 615.00 | 0.00 | 4.30 | 1.19 | 0.00 | 0.00% | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 620.00 | 0.00 | 4.80 | 0.52 | 0.00 | 0.00% | 0 | 66 | 2.38 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 625.00 | 0.00 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 6 | 1.35 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 630.00 | 0.00 | 0.35 | 1.55 | 0.00 | 0.00% | 0 | 61 | 1.50 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/18/2025 3:29:02 PM EST |
| 635.00 | 0.00 | 4.80 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 640.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 11 | 2.61 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:29:02 PM EST |
| 645.00 | 0.00 | 4.80 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.57 | 0.00 | 0.00% | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:02 PM EST |
| 655.00 | 0.00 | 4.80 | 2.52 | 0.00 | 0.00% | 0 | 2 | 2.77 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:02 PM EST |
| 660.00 | 0.00 | 4.80 | 0.67 | 0.00 | 0.00% | 0 | 3 | 2.83 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/18/2025 3:29:02 PM EST |
| 665.00 | 0.00 | 4.80 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 670.00 | 0.00 | 4.80 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 675.00 | 0.00 | 4.80 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 680.00 | 0.00 | 0.65 | 0.32 | 0.00 | 0.00% | 0 | 257 | 2.07 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 700.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 28 | 3.23 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:02 PM EST |
| 720.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 26 | 1.77 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 6/18/2025 3:29:02 PM EST |
| 740.00 | 0.00 | 2.55 | 1.70 | 0.00 | 0.00% | 0 | 18 | 3.16 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 6/18/2025 3:29:02 PM EST |
| 760.00 | 0.00 | 4.80 | % | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 780.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 1 | 3.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:29:02 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 8 | 2.21 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 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 | 0.76 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:02 PM EST |
| 230.00 | 0.00 | 4.80 | 1.33 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:02 PM EST |
| 240.00 | 0.00 | 4.80 | 1.58 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:02 PM EST |
| 250.00 | 0.00 | 4.80 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 265.00 | 0.00 | 4.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 270.00 | 0.00 | 4.80 | 0.92 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:02 PM EST |
| 275.00 | 0.00 | 4.30 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:02 PM EST |
| 280.00 | 0.00 | 4.80 | 3.01 | 0.00 | 0.00% | 0 | 1 | 5.31 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 6/18/2025 3:29:02 PM EST |
| 285.00 | 0.00 | 4.80 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 290.00 | 0.00 | 4.80 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 295.00 | 0.00 | 4.80 | % | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 300.00 | 0.00 | 4.80 | 1.45 | 0.00 | 0.00% | 0 | 10 | 4.78 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 6/18/2025 3:29:02 PM EST |
| 305.00 | 0.00 | 4.80 | % | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 310.00 | 0.00 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 21 | 4.52 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 315.00 | 0.00 | 4.80 | 0.17 | 0.00 | 0.00% | 0 | 1 | 4.39 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:02 PM EST |
| 320.00 | 0.00 | 4.80 | 0.78 | 0.00 | 0.00% | 0 | 50 | 4.26 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:02 PM EST |
| 325.00 | 0.00 | 4.80 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 330.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 75 | 4.02 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/18/2025 3:29:02 PM EST |
| 335.00 | 0.00 | 4.80 | 1.06 | 0.00 | 0.00% | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:29:02 PM EST |
| 340.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.85 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 345.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 9 | 3.67 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 350.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 117 | 1.85 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 355.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 360.00 | 0.00 | 4.80 | 0.48 | 0.00 | 0.00% | 0 | 23 | 3.33 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 365.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 121 | 3.21 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:02 PM EST |
| 370.00 | 0.00 | 4.80 | 0.40 | 0.00 | 0.00% | 0 | 33 | 3.10 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 375.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 2 | 2.99 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 380.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 339 | 2.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:29:02 PM EST |
| 385.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.78 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 390.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 145 | 1.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 395.00 | 0.00 | 1.90 | 0.38 | 0.00 | 0.00% | 0 | 14 | 1.52 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:02 PM EST |
| 400.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 505 | 1.69 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 405.00 | 0.00 | 4.80 | 1.42 | 0.00 | 0.00% | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:29:02 PM EST |
| 410.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 159 | 2.17 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 415.00 | 0.00 | 4.30 | 0.79 | 0.00 | 0.00% | 0 | 26 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:02 PM EST |
| 420.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 336 | 1.97 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 425.00 | 0.00 | 0.05 | 0.10 | -0.27 | -72.98% | 1 | 53 | 1.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 430.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 2 | 278 | 0.82 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 435.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:02 PM EST |
| 440.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 227 | 1.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 445.00 | 0.00 | 4.40 | 0.35 | 0.00 | 0.00% | 0 | 116 | 1.47 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:02 PM EST |
| 450.00 | 0.05 | 0.20 | 0.11 | +0.06 | +120.00% | 18 | 301 | 0.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 455.00 | 0.00 | 4.40 | 1.62 | 0.00 | 0.00% | 0 | 66 | 1.31 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:02 PM EST |
| 460.00 | 0.05 | 1.00 | 0.40 | +0.28 | +233.34% | 31 | 481 | 0.58 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 465.00 | 0.00 | 4.50 | 0.20 | 0.00 | 0.00% | 0 | 72 | 1.06 | 0.00 | 0.00 | -0.01 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 470.00 | 0.00 | 4.50 | 0.30 | 0.00 | 0.00% | 0 | 251 | 0.97 | -0.01 | 0.00 | -0.03 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 475.00 | 0.00 | 1.00 | 0.55 | 0.00 | 0.00% | 0 | 107 | 0.47 | -0.04 | 0.01 | -0.20 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 480.00 | 0.00 | 2.75 | 1.00 | 0.00 | 0.00% | 11 | 157 | 0.52 | -0.07 | 0.01 | -0.35 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 485.00 | 0.00 | 4.70 | 0.40 | -0.55 | -57.90% | 1 | 30 | 0.41 | -0.16 | 0.02 | -0.89 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 490.00 | 1.85 | 4.20 | 2.20 | +0.95 | +76.00% | 25 | 107 | 0.32 | -0.30 | 0.03 | -1.18 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 495.00 | 2.00 | 6.50 | 4.41 | +2.41 | +120.50% | 24 | 172 | 0.27 | -0.48 | 0.04 | -1.19 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 500.00 | 4.50 | 10.40 | 6.60 | +3.20 | +94.12% | 16 | 155 | 0.45 | -0.68 | 0.04 | -0.98 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 505.00 | 8.00 | 15.20 | 11.00 | +5.40 | +96.43% | 6 | 21 | 0.53 | -0.85 | 0.03 | -0.63 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 510.00 | 12.50 | 19.70 | 8.10 | 0.00 | 0.00% | 0 | 39 | 0.59 | -0.94 | 0.01 | -0.24 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 515.00 | 17.40 | 24.10 | 15.05 | 0.00 | 0.00% | 0 | 58 | 0.64 | -0.98 | 0.01 | -0.06 | 6/17/2025 | 6/18/2025 3:29:02 PM EST |
| 520.00 | 22.20 | 29.00 | 11.99 | 0.00 | 0.00% | 0 | 44 | 0.77 | -1.00 | 0.00 | -0.01 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 525.00 | 26.70 | 33.50 | 15.40 | 0.00 | 0.00% | 0 | 17 | 1.01 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:02 PM EST |
| 530.00 | 31.00 | 39.90 | 47.27 | 0.00 | 0.00% | 0 | 4 | 1.14 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:02 PM EST |
| 535.00 | 36.00 | 44.70 | 20.20 | 0.00 | 0.00% | 0 | 5 | 1.17 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 540.00 | 43.30 | 50.60 | 24.50 | 0.00 | 0.00% | 0 | 13 | 1.26 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:02 PM EST |
| 545.00 | 47.30 | 55.60 | 57.22 | 0.00 | 0.00% | 0 | 8 | 1.35 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 550.00 | 51.20 | 60.40 | 62.50 | 0.00 | 0.00% | 0 | 10 | 1.32 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 555.00 | 58.50 | 65.50 | 67.43 | 0.00 | 0.00% | 0 | 5 | 1.36 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 560.00 | 63.20 | 70.40 | 72.56 | 0.00 | 0.00% | 0 | 7 | 1.43 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 565.00 | 66.40 | 75.50 | 76.99 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 570.00 | 71.40 | 80.60 | 45.00 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/18/2025 3:29:02 PM EST |
| 575.00 | 76.40 | 85.40 | 48.40 | 0.00 | 0.00% | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/18/2025 3:29:02 PM EST |
| 580.00 | 82.20 | 88.40 | 91.54 | 0.00 | 0.00% | 0 | 1 | 1.70 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:02 PM EST |
| 585.00 | 88.30 | 95.60 | 96.56 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:29:02 PM EST |
| 590.00 | 91.10 | 100.60 | 91.30 | -8.11 | -8.16% | 7 | 1 | 1.85 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 595.00 | 98.30 | 105.40 | 96.00 | -15.40 | -13.83% | 15 | 2 | 1.97 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 600.00 | 101.00 | 109.90 | 116.40 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:02 PM EST |
| 605.00 | 106.20 | 115.40 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 610.00 | 112.00 | 120.60 | 134.00 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:02 PM EST |
| 615.00 | 116.00 | 125.40 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 620.00 | 121.10 | 130.60 | 121.30 | -10.05 | -7.66% | 22 | 3 | 2.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:02 PM EST |
| 625.00 | 127.00 | 135.30 | 136.35 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:02 PM EST |
| 630.00 | 131.40 | 140.60 | 87.70 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:29:02 PM EST |
| 635.00 | 136.40 | 145.60 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 640.00 | 141.40 | 150.50 | 156.10 | 0.00 | 0.00% | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:29:02 PM EST |
| 645.00 | 146.30 | 155.50 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 650.00 | 151.40 | 160.50 | 165.70 | 0.00 | 0.00% | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:29:02 PM EST |
| 655.00 | 156.10 | 165.50 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 660.00 | 161.20 | 170.40 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 665.00 | 166.10 | 175.50 | 180.70 | 0.00 | 0.00% | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:29:02 PM EST |
| 670.00 | 171.10 | 180.50 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 675.00 | 176.10 | 185.50 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 680.00 | 181.10 | 190.50 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 700.00 | 201.10 | 210.50 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 720.00 | 221.20 | 230.40 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 740.00 | 241.40 | 250.60 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 760.00 | 261.30 | 270.50 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 780.00 | 281.10 | 290.50 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST | |||
| 800.00 | 301.10 | 310.50 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:02 PM EST |