Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $458.39 as of 6/26/2025 9:52:00 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 150.40 | 157.30 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 315.00 | 145.00 | 152.30 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 320.00 | 139.80 | 146.50 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 325.00 | 134.80 | 142.40 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 330.00 | 130.50 | 137.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 335.00 | 125.50 | 132.40 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 340.00 | 120.60 | 127.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 345.00 | 115.60 | 122.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 350.00 | 110.30 | 117.10 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 355.00 | 105.50 | 112.40 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 360.00 | 99.20 | 107.20 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 365.00 | 95.90 | 102.50 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 370.00 | 90.60 | 96.60 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 375.00 | 85.80 | 92.50 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 380.00 | 80.70 | 87.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 385.00 | 75.40 | 80.70 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 390.00 | 70.30 | 77.00 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 395.00 | 65.70 | 70.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 400.00 | 61.00 | 66.70 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 6/26/2025 10:59:02 AM EST | |||
| 405.00 | 55.70 | 61.20 | 58.20 | 0.00 | 0.00% | 0 | 2 | 0.52 | 1.00 | 0.00 | -0.01 | 6/24/2025 | 6/26/2025 10:59:02 AM EST |
| 410.00 | 51.20 | 56.20 | 67.00 | 0.00 | 0.00% | 0 | 1 | 0.55 | 1.00 | 0.00 | -0.02 | 6/23/2025 | 6/26/2025 10:59:02 AM EST |
| 415.00 | 46.10 | 52.80 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.05 | 6/26/2025 10:59:02 AM EST | |||
| 420.00 | 41.10 | 46.60 | % | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.10 | 6/26/2025 10:59:02 AM EST | |||
| 425.00 | 35.90 | 41.70 | % | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.11 | 6/26/2025 10:59:02 AM EST | |||
| 430.00 | 31.80 | 37.50 | 49.80 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.95 | 0.00 | -0.14 | 6/23/2025 | 6/26/2025 10:59:02 AM EST |
| 435.00 | 27.20 | 31.90 | 28.00 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.92 | 0.01 | -0.17 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 440.00 | 23.70 | 25.30 | 25.03 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.88 | 0.01 | -0.20 | 6/24/2025 | 6/26/2025 10:59:02 AM EST |
| 445.00 | 19.00 | 20.80 | 19.25 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.83 | 0.01 | -0.23 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 447.50 | 17.20 | 18.70 | % | 0 | 0 | 0.33 | 0.80 | 0.01 | -0.25 | 6/26/2025 10:59:02 AM EST | |||
| 450.00 | 15.60 | 16.70 | 15.75 | 0.00 | 0.00% | 0 | 25 | 0.21 | 0.77 | 0.01 | -0.27 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 452.50 | 13.90 | 15.10 | % | 0 | 0 | 0.21 | 0.73 | 0.02 | -0.28 | 6/26/2025 10:59:02 AM EST | |||
| 455.00 | 12.10 | 13.10 | 12.40 | 0.00 | 0.00% | 0 | 27 | 0.22 | 0.69 | 0.02 | -0.29 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 457.50 | 10.40 | 11.40 | % | 0 | 0 | 0.22 | 0.65 | 0.02 | -0.29 | 6/26/2025 10:59:02 AM EST | |||
| 460.00 | 9.20 | 9.80 | 10.30 | +2.20 | +27.16% | 14 | 45 | 0.21 | 0.60 | 0.02 | -0.30 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 462.50 | 7.80 | 8.40 | 8.02 | +1.80 | +28.94% | 11 | 150 | 0.21 | 0.55 | 0.02 | -0.30 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 465.00 | 6.60 | 7.20 | 6.80 | +1.10 | +19.30% | 25 | 105 | 0.21 | 0.50 | 0.02 | -0.29 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 467.50 | 5.60 | 6.10 | 5.90 | +0.90 | +18.00% | 13 | 20 | 0.21 | 0.45 | 0.02 | -0.29 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 470.00 | 4.70 | 5.20 | 5.30 | +1.20 | +29.27% | 4 | 229 | 0.21 | 0.40 | 0.02 | -0.28 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 472.50 | 3.90 | 4.40 | 3.13 | 0.00 | 0.00% | 0 | 187 | 0.21 | 0.36 | 0.02 | -0.27 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 475.00 | 3.30 | 3.70 | 3.70 | +0.80 | +27.59% | 35 | 90 | 0.21 | 0.31 | 0.02 | -0.25 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 477.50 | 2.70 | 3.10 | 3.13 | +0.77 | +32.63% | 65 | 80 | 0.22 | 0.27 | 0.02 | -0.24 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 480.00 | 2.25 | 2.60 | 2.10 | 0.00 | 0.00% | 11 | 213 | 0.23 | 0.24 | 0.02 | -0.22 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 482.50 | 1.90 | 2.20 | 2.12 | -2.01 | -48.67% | 5 | 6 | 0.22 | 0.20 | 0.01 | -0.20 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 485.00 | 1.60 | 1.90 | 1.70 | +0.27 | +18.89% | 1 | 209 | 0.23 | 0.18 | 0.01 | -0.19 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 487.50 | 1.30 | 1.60 | 1.68 | +0.08 | +5.00% | 2 | 4 | 0.23 | 0.15 | 0.01 | -0.17 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 490.00 | 1.10 | 1.40 | 1.10 | +0.02 | +1.86% | 3 | 52 | 0.24 | 0.13 | 0.01 | -0.15 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 492.50 | 0.95 | 1.20 | 1.33 | -1.45 | -52.16% | 2 | 2 | 0.22 | 0.11 | 0.01 | -0.14 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 495.00 | 0.80 | 1.05 | 1.00 | +0.03 | +3.10% | 2 | 56 | 0.24 | 0.09 | 0.01 | -0.12 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 500.00 | 0.55 | 0.70 | 0.63 | -0.02 | -3.08% | 3 | 306 | 0.24 | 0.07 | 0.01 | -0.10 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 505.00 | 0.00 | 0.70 | 0.57 | 0.00 | 0.00% | 0 | 26 | 0.29 | 0.04 | 0.00 | -0.06 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 510.00 | 0.00 | 4.70 | 0.84 | 0.00 | 0.00% | 0 | 39 | 0.49 | 0.02 | 0.00 | -0.03 | 6/24/2025 | 6/26/2025 10:59:02 AM EST |
| 515.00 | 0.05 | 1.20 | 0.38 | 0.00 | 0.00% | 0 | 133 | 0.28 | 0.02 | 0.00 | -0.03 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 520.00 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 129 | 0.33 | 0.01 | 0.00 | -0.02 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 525.00 | 0.00 | 1.60 | 0.41 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 530.00 | 0.00 | 2.60 | 0.40 | +0.05 | +14.29% | 5 | 345 | 0.57 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 535.00 | 0.00 | 4.50 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:02 AM EST |
| 540.00 | 0.00 | 1.90 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 545.00 | 0.00 | 4.40 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 550.00 | 0.00 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 52 | 0.54 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:02 AM EST |
| 555.00 | 0.00 | 4.40 | 0.80 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 560.00 | 0.00 | 4.40 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 565.00 | 0.00 | 4.40 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 570.00 | 0.00 | 1.90 | 0.80 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 10:59:02 AM EST |
| 575.00 | 0.00 | 3.20 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 580.00 | 0.00 | 4.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 585.00 | 0.00 | 2.85 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 590.00 | 0.00 | 1.90 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 595.00 | 0.00 | 2.85 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 600.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 7 | 0.76 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/26/2025 10:59:02 AM EST |
| 605.00 | 0.00 | 3.50 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 610.00 | 0.00 | 4.10 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 615.00 | 0.00 | 1.50 | 0.94 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 620.00 | 0.00 | 3.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 625.00 | 0.00 | 4.30 | 0.90 | 0.00 | 0.00% | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 630.00 | 0.00 | 1.90 | 0.79 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 635.00 | 0.00 | 1.70 | 0.76 | 0.00 | 0.00% | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 640.00 | 0.00 | 4.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 645.00 | 0.00 | 3.40 | 0.79 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 650.00 | 0.00 | 2.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 655.00 | 0.00 | 2.60 | 0.76 | 0.00 | 0.00% | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 660.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 10:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 0.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 315.00 | 0.00 | 1.90 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 320.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:59:02 AM EST |
| 325.00 | 0.00 | 4.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 330.00 | 0.00 | 4.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 335.00 | 0.00 | 2.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 340.00 | 0.00 | 4.30 | 0.05 | % | 1 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 6/26/2025 10:59:02 AM EST | |
| 345.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 350.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 355.00 | 0.00 | 4.30 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 360.00 | 0.00 | 0.90 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 365.00 | 0.00 | 4.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 370.00 | 0.00 | 1.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 375.00 | 0.00 | 4.30 | 0.71 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/26/2025 10:59:02 AM EST |
| 380.00 | 0.00 | 4.30 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 385.00 | 0.00 | 2.80 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 390.00 | 0.00 | 2.60 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 395.00 | 0.00 | 4.00 | 1.74 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/26/2025 10:59:02 AM EST |
| 400.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 405.00 | 0.00 | 4.00 | 0.20 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.00 | 0.00 | -0.01 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 410.00 | 0.00 | 4.20 | 0.41 | -0.29 | -41.43% | 2 | 8 | 0.60 | 0.00 | 0.00 | -0.02 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 415.00 | 0.00 | 4.40 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.01 | 0.00 | -0.05 | 6/24/2025 | 6/26/2025 10:59:02 AM EST |
| 420.00 | 0.05 | 0.45 | 0.25 | -0.15 | -37.50% | 7 | 16 | 0.25 | -0.02 | 0.00 | -0.10 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 425.00 | 0.00 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.27 | -0.03 | 0.00 | -0.11 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 430.00 | 0.45 | 0.65 | 0.54 | -0.26 | -32.50% | 4 | 28 | 0.24 | -0.05 | 0.00 | -0.14 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 435.00 | 0.75 | 1.00 | 1.55 | 0.00 | 0.00% | 0 | 11 | 0.23 | -0.08 | 0.01 | -0.17 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 440.00 | 1.15 | 1.50 | 1.35 | -0.56 | -29.32% | 55 | 43 | 0.22 | -0.12 | 0.01 | -0.20 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 445.00 | 1.85 | 2.20 | 1.85 | -0.82 | -30.72% | 15 | 77 | 0.22 | -0.17 | 0.01 | -0.23 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 447.50 | 2.30 | 2.70 | 2.79 | % | 60 | 0 | 0.21 | -0.20 | 0.01 | -0.25 | 6/26/2025 | 6/26/2025 10:59:02 AM EST | |
| 450.00 | 2.80 | 3.30 | 3.06 | -1.14 | -27.15% | 62 | 131 | 0.21 | -0.23 | 0.01 | -0.27 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 452.50 | 3.50 | 6.00 | % | 0 | 0 | 0.21 | -0.27 | 0.02 | -0.28 | 6/26/2025 10:59:02 AM EST | |||
| 455.00 | 4.40 | 5.00 | 3.90 | -2.20 | -36.07% | 5 | 95 | 0.21 | -0.31 | 0.02 | -0.29 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 457.50 | 5.30 | 5.70 | 5.50 | % | 1 | 0 | 0.21 | -0.35 | 0.02 | -0.29 | 6/26/2025 | 6/26/2025 10:59:02 AM EST | |
| 460.00 | 6.40 | 6.80 | 6.40 | -2.14 | -25.06% | 7 | 46 | 0.21 | -0.40 | 0.02 | -0.30 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 462.50 | 7.50 | 7.90 | 7.91 | -2.99 | -27.44% | 6 | 55 | 0.21 | -0.45 | 0.02 | -0.30 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 465.00 | 8.80 | 9.20 | 10.00 | -1.50 | -13.05% | 1 | 20 | 0.21 | -0.50 | 0.02 | -0.29 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 467.50 | 10.30 | 10.70 | 10.40 | -1.90 | -15.45% | 4 | 72 | 0.21 | -0.55 | 0.02 | -0.29 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 470.00 | 11.70 | 12.40 | 12.40 | -1.68 | -11.94% | 2 | 89 | 0.21 | -0.60 | 0.02 | -0.28 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 472.50 | 13.20 | 14.40 | 10.49 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.64 | 0.02 | -0.27 | 6/23/2025 | 6/26/2025 10:59:02 AM EST |
| 475.00 | 15.00 | 16.20 | 18.35 | 0.00 | 0.00% | 0 | 23 | 0.21 | -0.69 | 0.02 | -0.25 | 6/24/2025 | 6/26/2025 10:59:02 AM EST |
| 477.50 | 17.00 | 18.40 | 18.43 | 0.00 | 0.00% | 0 | 53 | 0.18 | -0.73 | 0.02 | -0.24 | 6/25/2025 | 6/26/2025 10:59:02 AM EST |
| 480.00 | 18.60 | 20.30 | 20.50 | +1.30 | +6.78% | 2 | 37 | 0.29 | -0.76 | 0.02 | -0.22 | 6/26/2025 | 6/26/2025 10:59:02 AM EST |
| 482.50 | 20.80 | 23.70 | 11.33 | 0.00 | 0.00% | 0 | 1 | 0.15 | -0.80 | 0.01 | -0.20 | 6/23/2025 | 6/26/2025 10:59:02 AM EST |
| 485.00 | 23.00 | 25.40 | 23.40 | 0.00 | 0.00% | 0 | 46 | 0.34 | -0.82 | 0.01 | -0.19 | 6/24/2025 | 6/26/2025 10:59:02 AM EST |
| 487.50 | 25.20 | 27.40 | % | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.17 | 6/26/2025 10:59:02 AM EST | |||
| 490.00 | 27.20 | 31.80 | 15.40 | 0.00 | 0.00% | 0 | 14 | 0.27 | -0.87 | 0.01 | -0.15 | 6/23/2025 | 6/26/2025 10:59:02 AM EST |
| 492.50 | 27.50 | 33.00 | % | 0 | 0 | 0.39 | -0.89 | 0.01 | -0.14 | 6/26/2025 10:59:02 AM EST | |||
| 495.00 | 32.00 | 35.10 | 21.50 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.12 | 6/17/2025 | 6/26/2025 10:59:02 AM EST |
| 500.00 | 35.90 | 41.90 | 25.62 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.93 | 0.01 | -0.10 | 6/17/2025 | 6/26/2025 10:59:02 AM EST |
| 505.00 | 39.10 | 46.80 | % | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.06 | 6/26/2025 10:59:02 AM EST | |||
| 510.00 | 44.20 | 52.10 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.03 | 6/26/2025 10:59:02 AM EST | |||
| 515.00 | 49.20 | 57.10 | % | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.03 | 6/26/2025 10:59:02 AM EST | |||
| 520.00 | 54.20 | 62.10 | % | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 6/26/2025 10:59:02 AM EST | |||
| 525.00 | 59.30 | 66.90 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 6/26/2025 10:59:02 AM EST | |||
| 530.00 | 64.10 | 72.10 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 535.00 | 69.20 | 77.10 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 540.00 | 74.00 | 81.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 545.00 | 79.00 | 87.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 550.00 | 84.20 | 92.00 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 555.00 | 89.10 | 97.00 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 560.00 | 94.00 | 101.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 565.00 | 100.70 | 107.10 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 570.00 | 104.00 | 112.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 575.00 | 109.00 | 117.10 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 580.00 | 114.00 | 122.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 585.00 | 119.00 | 127.10 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 590.00 | 124.00 | 132.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 595.00 | 129.00 | 137.10 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 600.00 | 134.00 | 142.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 605.00 | 139.10 | 147.10 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 610.00 | 144.00 | 152.10 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 615.00 | 149.00 | 157.10 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 620.00 | 154.00 | 162.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 625.00 | 159.00 | 167.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 630.00 | 164.00 | 172.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 635.00 | 169.00 | 177.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 640.00 | 174.00 | 182.50 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 645.00 | 179.00 | 187.10 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 650.00 | 184.00 | 192.10 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 655.00 | 189.00 | 197.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST | |||
| 660.00 | 194.00 | 202.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 6/26/2025 10:59:02 AM EST |