Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $522.79 as of 5/22/2026 2:53:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 395.00 | 134.50 | 143.20 | 138.85 | % | 0.35 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 400.00 | 129.80 | 138.00 | 133.90 | % | 0.33 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 405.00 | 124.70 | 133.30 | 129.00 | % | 0.32 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 410.00 | 119.90 | 128.10 | 124.00 | % | 0.30 | 0 | 0 | 0.53 | 0.96 | 0.00 | -0.06 | 5/22/2026 4:00:00 PM EST | |||
| 415.00 | 114.90 | 123.20 | 119.05 | % | 0.29 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.06 | 5/22/2026 4:00:00 PM EST | |||
| 420.00 | 110.00 | 117.60 | 113.80 | % | 0.27 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.06 | 5/22/2026 4:00:00 PM EST | |||
| 425.00 | 105.20 | 112.80 | 109.00 | % | 0.26 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.08 | 5/22/2026 4:00:00 PM EST | |||
| 430.00 | 100.70 | 107.60 | 104.15 | % | 0.24 | 0 | 0 | 0.45 | 0.94 | 0.00 | -0.08 | 5/22/2026 4:00:00 PM EST | |||
| 435.00 | 95.10 | 102.80 | 98.95 | % | 0.23 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.08 | 5/22/2026 4:00:00 PM EST | |||
| 440.00 | 90.60 | 98.20 | 94.40 | % | 0.21 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.07 | 5/22/2026 4:00:00 PM EST | |||
| 445.00 | 86.00 | 93.50 | 89.75 | 77.92 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.42 | 0.91 | 0.00 | -0.10 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 450.00 | 81.00 | 88.40 | 84.70 | 75.01 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.40 | 0.90 | 0.00 | -0.11 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 455.00 | 76.60 | 83.90 | 80.25 | 75.16 | +4.36 | +6.16% | 0.18 | 1 | 1 | 0.39 | 0.89 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 460.00 | 72.00 | 77.90 | 74.95 | % | 0.16 | 0 | 0 | 0.35 | 0.87 | 0.00 | -0.13 | 5/22/2026 4:00:00 PM EST | |||
| 465.00 | 68.00 | 74.80 | 71.40 | % | 0.15 | 0 | 0 | 0.37 | 0.87 | 0.00 | -0.13 | 5/22/2026 4:00:00 PM EST | |||
| 470.00 | 63.00 | 71.00 | 67.00 | % | 0.14 | 0 | 0 | 0.38 | 0.86 | 0.00 | -0.13 | 5/22/2026 4:00:00 PM EST | |||
| 475.00 | 58.80 | 66.00 | 62.40 | % | 0.13 | 0 | 0 | 0.27 | 0.84 | 0.00 | -0.14 | 5/22/2026 4:00:00 PM EST | |||
| 480.00 | 55.00 | 61.00 | 58.00 | % | 0.12 | 0 | 0 | 0.27 | 0.82 | 0.00 | -0.14 | 5/22/2026 4:00:00 PM EST | |||
| 485.00 | 50.40 | 56.90 | 53.65 | 45.31 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.27 | 0.80 | 0.00 | -0.15 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 490.00 | 46.60 | 52.80 | 49.70 | 40.00 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.27 | 0.78 | 0.00 | -0.16 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 495.00 | 46.00 | 48.80 | 47.40 | 47.00 | +7.75 | +19.75% | 0.10 | 1 | 1 | 0.29 | 0.76 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 500.00 | 40.40 | 45.00 | 42.70 | 39.50 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.28 | 0.73 | 0.01 | -0.17 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 505.00 | 38.30 | 41.80 | 40.05 | 38.00 | +0.50 | +1.34% | 0.08 | 1 | 2 | 0.29 | 0.71 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 510.00 | 34.80 | 38.70 | 36.75 | 36.00 | +5.77 | +19.09% | 0.07 | 1 | 4 | 0.29 | 0.68 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 515.00 | 31.50 | 35.70 | 33.60 | % | 0.07 | 0 | 0 | 0.29 | 0.64 | 0.01 | -0.18 | 5/22/2026 4:00:00 PM EST | |||
| 520.00 | 28.40 | 32.10 | 30.25 | 30.45 | +4.95 | +19.42% | 0.06 | 1 | 32 | 0.28 | 0.61 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 525.00 | 26.00 | 28.30 | 27.15 | 27.15 | +4.15 | +18.05% | 0.05 | 11 | 22 | 0.28 | 0.57 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 530.00 | 23.30 | 25.60 | 24.45 | 24.05 | +2.94 | +13.93% | 0.05 | 31 | 38 | 0.28 | 0.54 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 535.00 | 20.30 | 23.20 | 21.75 | 20.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.28 | 0.50 | 0.01 | -0.19 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 540.00 | 18.10 | 21.10 | 19.60 | 20.00 | +3.00 | +17.65% | 0.04 | 7 | 7 | 0.28 | 0.47 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 545.00 | 15.40 | 19.30 | 17.35 | 17.27 | +1.77 | +11.42% | 0.03 | 1 | 10 | 0.28 | 0.43 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 550.00 | 14.90 | 17.20 | 16.05 | 15.00 | 0.00 | 0.00% | 0.03 | 2 | 34 | 0.28 | 0.40 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 555.00 | 13.30 | 15.50 | 14.40 | 14.00 | +1.30 | +10.24% | 0.03 | 19 | 49 | 0.28 | 0.37 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 560.00 | 11.60 | 13.80 | 12.70 | 12.80 | +2.30 | +21.91% | 0.02 | 16 | 13 | 0.28 | 0.34 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 565.00 | 8.90 | 12.60 | 10.75 | % | 0.02 | 0 | 0 | 0.28 | 0.31 | 0.01 | -0.18 | 5/22/2026 4:00:00 PM EST | |||
| 570.00 | 9.20 | 11.10 | 10.15 | 10.30 | +1.30 | +14.45% | 0.02 | 3 | 2 | 0.29 | 0.29 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 575.00 | 7.90 | 10.40 | 9.15 | 9.40 | +2.00 | +27.03% | 0.02 | 1 | 28 | 0.29 | 0.26 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 580.00 | 6.90 | 9.60 | 8.25 | 8.50 | +0.40 | +4.94% | 0.01 | 2 | 7 | 0.29 | 0.24 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 585.00 | 5.60 | 11.70 | 8.65 | 6.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.31 | 0.22 | 0.00 | -0.15 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 590.00 | 4.10 | 7.90 | 6.00 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.29 | 0.20 | 0.00 | -0.15 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 595.00 | 3.90 | 10.40 | 7.15 | % | 0.01 | 0 | 0 | 0.32 | 0.18 | 0.00 | -0.14 | 5/22/2026 4:00:00 PM EST | |||
| 600.00 | 4.10 | 6.70 | 5.40 | 5.37 | +0.37 | +7.40% | 0.01 | 6 | 19 | 0.30 | 0.17 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 605.00 | 3.10 | 8.90 | 6.00 | 4.77 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.32 | 0.15 | 0.00 | -0.13 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 610.00 | 2.95 | 5.40 | 4.18 | % | 0.01 | 0 | 0 | 0.30 | 0.14 | 0.00 | -0.12 | 5/22/2026 4:00:00 PM EST | |||
| 615.00 | 1.45 | 8.70 | 5.08 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.32 | 0.12 | 0.00 | -0.11 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 620.00 | 2.65 | 4.90 | 3.78 | 3.29 | % | 0.01 | 1 | 0 | 0.32 | 0.11 | 0.00 | -0.11 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 625.00 | 1.30 | 4.60 | 2.95 | % | 0.00 | 0 | 0 | 0.30 | 0.11 | 0.00 | -0.11 | 5/22/2026 4:00:00 PM EST | |||
| 630.00 | 1.05 | 4.30 | 2.68 | 3.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.31 | 0.10 | 0.00 | -0.10 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 635.00 | 1.70 | 3.90 | 2.80 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.33 | 0.09 | 0.00 | -0.09 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 640.00 | 1.25 | 3.40 | 2.33 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.00 | -0.09 | 5/22/2026 4:00:00 PM EST | |||
| 645.00 | 1.80 | 2.70 | 2.25 | 2.32 | +0.12 | +5.46% | 0.00 | 1 | 5 | 0.33 | 0.07 | 0.00 | -0.08 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 650.00 | 1.25 | 5.00 | 3.13 | 2.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.06 | 0.00 | -0.07 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 655.00 | 0.30 | 4.00 | 2.15 | % | 0.00 | 0 | 0 | 0.33 | 0.06 | 0.00 | -0.07 | 5/22/2026 4:00:00 PM EST | |||
| 660.00 | 1.20 | 3.20 | 2.20 | 1.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | 0.05 | 0.00 | -0.07 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 665.00 | 0.75 | 5.00 | 2.88 | % | 0.00 | 0 | 0 | 0.38 | 0.05 | 0.00 | -0.06 | 5/22/2026 4:00:00 PM EST | |||
| 670.00 | 1.20 | 4.90 | 3.05 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.05 | 5/22/2026 4:00:00 PM EST | |||
| 675.00 | 0.80 | 2.95 | 1.88 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.05 | 5/22/2026 4:00:00 PM EST | |||
| 680.00 | 0.90 | 2.35 | 1.63 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.05 | 5/22/2026 4:00:00 PM EST | |||
| 685.00 | 0.65 | 5.20 | 2.93 | 1.65 | +0.93 | +129.17% | 0.00 | 1 | 20 | 0.41 | 0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 690.00 | 0.95 | 1.95 | 1.45 | 1.57 | +0.28 | +21.71% | 0.00 | 44 | 61 | 0.38 | 0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 695.00 | 0.70 | 1.90 | 1.30 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.38 | 0.03 | 0.00 | -0.04 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 700.00 | 0.75 | 1.75 | 1.25 | 1.40 | +0.15 | +12.00% | 0.00 | 22 | 67 | 0.38 | 0.03 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 705.00 | 0.70 | 2.70 | 1.70 | 1.30 | % | 0.00 | 15 | 0 | 0.41 | 0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 710.00 | 0.60 | 2.40 | 1.50 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 715.00 | 0.70 | 2.25 | 1.48 | 1.16 | % | 0.00 | 7 | 0 | 0.42 | 0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 720.00 | 0.25 | 4.50 | 2.38 | % | 0.00 | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 725.00 | 0.00 | 1.80 | 0.90 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.45 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 730.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 735.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.58 | 0.01 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 740.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 745.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 750.00 | 0.00 | 3.30 | 1.65 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 755.00 | 0.00 | 4.80 | 2.40 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.61 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 760.00 | 0.10 | 4.90 | 2.50 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 765.00 | 0.00 | 3.50 | 1.75 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.58 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 770.00 | 0.05 | 4.80 | 2.43 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 395.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 400.00 | 0.15 | 1.90 | 1.03 | % | 0.00 | 0 | 0 | 0.38 | -0.02 | 0.00 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 405.00 | 0.00 | 1.40 | 0.70 | 0.65 | % | 0.00 | 3 | 0 | 0.41 | -0.02 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 410.00 | 0.30 | 1.15 | 0.73 | 0.70 | % | 0.00 | 7 | 0 | 0.35 | -0.04 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 415.00 | 0.15 | 1.30 | 0.73 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.33 | -0.04 | 0.00 | -0.06 | 5/14/2026 | 5/22/2026 4:00:00 PM EST |
| 420.00 | 0.15 | 5.00 | 2.58 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.05 | 0.00 | -0.06 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 425.00 | 0.35 | 2.15 | 1.25 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.06 | 0.00 | -0.08 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 430.00 | 0.25 | 5.40 | 2.83 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.37 | -0.06 | 0.00 | -0.08 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 435.00 | 0.35 | 6.80 | 3.58 | 2.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.37 | -0.07 | 0.00 | -0.08 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 440.00 | 0.00 | 4.00 | 2.00 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.40 | -0.07 | 0.00 | -0.07 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 445.00 | 1.60 | 3.60 | 2.60 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.34 | -0.09 | 0.00 | -0.10 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 450.00 | 1.90 | 3.80 | 2.85 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.33 | -0.10 | 0.00 | -0.11 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 455.00 | 1.30 | 5.80 | 3.55 | 3.83 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | -0.11 | 0.00 | -0.11 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 460.00 | 1.15 | 4.50 | 2.83 | 4.20 | -0.29 | -6.46% | 0.01 | 1 | 5 | 0.29 | -0.13 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 465.00 | 3.00 | 5.80 | 4.40 | 4.38 | -0.64 | -12.75% | 0.01 | 1 | 5 | 0.32 | -0.13 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 470.00 | 3.70 | 6.00 | 4.85 | 4.88 | -0.98 | -16.73% | 0.01 | 1 | 13 | 0.31 | -0.14 | 0.00 | -0.13 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 475.00 | 4.40 | 6.70 | 5.55 | 8.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.16 | 0.00 | -0.14 | 5/15/2026 | 5/22/2026 4:00:00 PM EST |
| 480.00 | 5.00 | 7.50 | 6.25 | 6.79 | -0.42 | -5.83% | 0.01 | 13 | 7 | 0.31 | -0.18 | 0.00 | -0.14 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 485.00 | 6.00 | 7.10 | 6.55 | 6.60 | -4.15 | -38.61% | 0.01 | 2 | 13 | 0.29 | -0.20 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 490.00 | 6.60 | 8.10 | 7.35 | 8.10 | -4.15 | -33.88% | 0.01 | 2 | 17 | 0.29 | -0.22 | 0.00 | -0.16 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 495.00 | 8.10 | 9.30 | 8.70 | 13.80 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.29 | -0.24 | 0.01 | -0.16 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 500.00 | 9.30 | 10.60 | 9.95 | 10.70 | -1.55 | -12.66% | 0.02 | 12 | 16 | 0.28 | -0.27 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 505.00 | 9.90 | 12.10 | 11.00 | 18.69 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | -0.29 | 0.01 | -0.17 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 510.00 | 12.30 | 13.80 | 13.05 | 14.25 | -2.35 | -14.16% | 0.03 | 8 | 9 | 0.28 | -0.32 | 0.01 | -0.18 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 515.00 | 14.20 | 15.70 | 14.95 | 19.14 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.28 | -0.36 | 0.01 | -0.18 | 5/19/2026 | 5/22/2026 4:00:00 PM EST |
| 520.00 | 15.60 | 17.50 | 16.55 | 22.40 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.27 | -0.39 | 0.01 | -0.19 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 525.00 | 18.00 | 20.60 | 19.30 | 21.30 | -5.97 | -21.90% | 0.04 | 1 | 2 | 0.27 | -0.43 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 530.00 | 20.60 | 22.40 | 21.50 | 28.21 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.46 | 0.01 | -0.19 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 535.00 | 23.60 | 25.00 | 24.30 | 24.90 | -9.83 | -28.31% | 0.05 | 10 | 1 | 0.28 | -0.50 | 0.01 | -0.19 | 5/22/2026 | 5/22/2026 4:00:00 PM EST |
| 540.00 | 26.10 | 29.50 | 27.80 | 35.72 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.29 | -0.53 | 0.01 | -0.19 | 5/18/2026 | 5/22/2026 4:00:00 PM EST |
| 545.00 | 29.30 | 30.90 | 30.10 | % | 0.06 | 0 | 0 | 0.28 | -0.57 | 0.01 | -0.19 | 5/22/2026 4:00:00 PM EST | |||
| 550.00 | 32.40 | 34.10 | 33.25 | 40.35 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.28 | -0.60 | 0.01 | -0.19 | 5/21/2026 | 5/22/2026 4:00:00 PM EST |
| 555.00 | 35.10 | 41.00 | 38.05 | % | 0.07 | 0 | 0 | 0.30 | -0.63 | 0.01 | -0.19 | 5/22/2026 4:00:00 PM EST | |||
| 560.00 | 38.50 | 42.90 | 40.70 | % | 0.07 | 0 | 0 | 0.29 | -0.66 | 0.01 | -0.18 | 5/22/2026 4:00:00 PM EST | |||
| 565.00 | 41.80 | 48.10 | 44.95 | % | 0.08 | 0 | 0 | 0.29 | -0.69 | 0.01 | -0.18 | 5/22/2026 4:00:00 PM EST | |||
| 570.00 | 45.40 | 51.10 | 48.25 | 53.20 | % | 0.08 | 3 | 0 | 0.29 | -0.71 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 575.00 | 49.30 | 55.80 | 52.55 | % | 0.09 | 0 | 0 | 0.29 | -0.74 | 0.01 | -0.17 | 5/22/2026 4:00:00 PM EST | |||
| 580.00 | 54.10 | 59.80 | 56.95 | % | 0.10 | 0 | 0 | 0.30 | -0.76 | 0.01 | -0.16 | 5/22/2026 4:00:00 PM EST | |||
| 585.00 | 57.90 | 63.30 | 60.60 | % | 0.10 | 0 | 0 | 0.30 | -0.78 | 0.00 | -0.15 | 5/22/2026 4:00:00 PM EST | |||
| 590.00 | 61.50 | 68.30 | 64.90 | 71.75 | % | 0.11 | 1 | 0 | 0.29 | -0.80 | 0.00 | -0.15 | 5/22/2026 | 5/22/2026 4:00:00 PM EST | |
| 595.00 | 65.90 | 71.60 | 68.75 | % | 0.12 | 0 | 0 | 0.29 | -0.82 | 0.00 | -0.14 | 5/22/2026 4:00:00 PM EST | |||
| 600.00 | 70.40 | 77.00 | 73.70 | % | 0.12 | 0 | 0 | 0.30 | -0.83 | 0.00 | -0.13 | 5/22/2026 4:00:00 PM EST | |||
| 605.00 | 74.80 | 81.70 | 78.25 | % | 0.13 | 0 | 0 | 0.30 | -0.85 | 0.00 | -0.13 | 5/22/2026 4:00:00 PM EST | |||
| 610.00 | 79.90 | 85.60 | 82.75 | % | 0.14 | 0 | 0 | 0.30 | -0.86 | 0.00 | -0.12 | 5/22/2026 4:00:00 PM EST | |||
| 615.00 | 84.00 | 91.00 | 87.50 | % | 0.14 | 0 | 0 | 0.30 | -0.88 | 0.00 | -0.11 | 5/22/2026 4:00:00 PM EST | |||
| 620.00 | 88.60 | 95.70 | 92.15 | 99.72 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.28 | -0.89 | 0.00 | -0.11 | 5/20/2026 | 5/22/2026 4:00:00 PM EST |
| 625.00 | 93.10 | 100.50 | 96.80 | % | 0.15 | 0 | 0 | 0.40 | -0.89 | 0.00 | -0.11 | 5/22/2026 4:00:00 PM EST | |||
| 630.00 | 98.10 | 104.90 | 101.50 | % | 0.16 | 0 | 0 | 0.40 | -0.90 | 0.00 | -0.10 | 5/22/2026 4:00:00 PM EST | |||
| 635.00 | 102.00 | 110.00 | 106.00 | % | 0.17 | 0 | 0 | 0.42 | -0.91 | 0.00 | -0.09 | 5/22/2026 4:00:00 PM EST | |||
| 640.00 | 107.40 | 113.60 | 110.50 | % | 0.17 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.09 | 5/22/2026 4:00:00 PM EST | |||
| 645.00 | 112.50 | 119.10 | 115.80 | % | 0.18 | 0 | 0 | 0.42 | -0.93 | 0.00 | -0.08 | 5/22/2026 4:00:00 PM EST | |||
| 650.00 | 117.40 | 123.70 | 120.55 | % | 0.19 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.07 | 5/22/2026 4:00:00 PM EST | |||
| 655.00 | 123.20 | 129.40 | 126.30 | % | 0.19 | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.07 | 5/22/2026 4:00:00 PM EST | |||
| 660.00 | 126.90 | 134.60 | 130.75 | % | 0.20 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.07 | 5/22/2026 4:00:00 PM EST | |||
| 665.00 | 132.70 | 139.30 | 136.00 | % | 0.20 | 0 | 0 | 0.47 | -0.95 | 0.00 | -0.06 | 5/22/2026 4:00:00 PM EST | |||
| 670.00 | 136.50 | 142.50 | 139.50 | % | 0.21 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.05 | 5/22/2026 4:00:00 PM EST | |||
| 675.00 | 141.70 | 149.20 | 145.45 | % | 0.22 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.05 | 5/22/2026 4:00:00 PM EST | |||
| 680.00 | 147.80 | 154.10 | 150.95 | % | 0.22 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.05 | 5/22/2026 4:00:00 PM EST | |||
| 685.00 | 152.10 | 159.00 | 155.55 | % | 0.23 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.04 | 5/22/2026 4:00:00 PM EST | |||
| 690.00 | 157.70 | 163.90 | 160.80 | % | 0.23 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.04 | 5/22/2026 4:00:00 PM EST | |||
| 695.00 | 162.70 | 168.40 | 165.55 | % | 0.24 | 0 | 0 | 0.51 | -0.97 | 0.00 | -0.04 | 5/22/2026 4:00:00 PM EST | |||
| 700.00 | 166.10 | 172.40 | 169.25 | % | 0.24 | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.04 | 5/22/2026 4:00:00 PM EST | |||
| 705.00 | 170.70 | 179.00 | 174.85 | % | 0.25 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 710.00 | 175.40 | 184.00 | 179.70 | % | 0.25 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 715.00 | 181.00 | 189.20 | 185.10 | % | 0.26 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 5/22/2026 4:00:00 PM EST | |||
| 720.00 | 185.20 | 194.00 | 189.60 | % | 0.26 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 725.00 | 190.40 | 199.20 | 194.80 | % | 0.27 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 730.00 | 195.60 | 204.00 | 199.80 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.02 | 5/22/2026 4:00:00 PM EST | |||
| 735.00 | 200.50 | 209.00 | 204.75 | % | 0.28 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 740.00 | 205.10 | 214.00 | 209.55 | % | 0.28 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 745.00 | 210.10 | 219.00 | 214.55 | % | 0.29 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 750.00 | 215.10 | 224.00 | 219.55 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 755.00 | 220.00 | 229.00 | 224.50 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 760.00 | 225.10 | 234.00 | 229.55 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 765.00 | 230.80 | 239.00 | 234.90 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/22/2026 4:00:00 PM EST | |||
| 770.00 | 235.00 | 244.00 | 239.50 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:00 PM EST |