Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $469.27 as of 6/13/2025 3:36:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 243.00 | 251.00 | 243.30 | 0.00 | 0.00% | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:54 PM EST |
| 250.00 | 233.20 | 241.10 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 255.00 | 228.00 | 236.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 260.00 | 223.00 | 231.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 265.00 | 218.40 | 226.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 270.00 | 213.20 | 221.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 275.00 | 208.10 | 216.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 280.00 | 203.20 | 211.30 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 285.00 | 198.20 | 206.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 290.00 | 193.40 | 201.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 295.00 | 188.10 | 196.30 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 300.00 | 183.40 | 191.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 305.00 | 178.50 | 186.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 310.00 | 173.60 | 181.40 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 315.00 | 168.60 | 176.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 320.00 | 163.80 | 171.50 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 325.00 | 158.40 | 166.50 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 330.00 | 153.50 | 161.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 335.00 | 148.40 | 156.50 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 340.00 | 144.00 | 151.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 345.00 | 138.90 | 146.70 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 350.00 | 133.50 | 141.70 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 355.00 | 129.00 | 136.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 360.00 | 124.10 | 131.80 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 365.00 | 119.00 | 126.90 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 370.00 | 114.10 | 121.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 375.00 | 109.10 | 117.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 380.00 | 104.30 | 112.10 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.06 | 6/13/2025 3:59:54 PM EST | |||
| 385.00 | 99.10 | 106.00 | 69.00 | 0.00 | 0.00% | 0 | 25 | 0.64 | 0.99 | 0.00 | -0.07 | 4/22/2025 | 6/13/2025 3:59:54 PM EST |
| 390.00 | 94.00 | 102.20 | 68.37 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.98 | 0.00 | -0.08 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 395.00 | 89.50 | 97.20 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.09 | 6/13/2025 3:59:54 PM EST | |||
| 400.00 | 84.70 | 92.50 | 57.20 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.97 | 0.00 | -0.10 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 405.00 | 79.80 | 87.60 | 80.00 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.96 | 0.00 | -0.11 | 6/4/2025 | 6/13/2025 3:59:54 PM EST |
| 410.00 | 75.00 | 81.50 | 59.00 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.95 | 0.00 | -0.12 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 415.00 | 70.20 | 78.00 | 56.30 | 0.00 | 0.00% | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.13 | 4/22/2025 | 6/13/2025 3:59:54 PM EST |
| 420.00 | 66.00 | 73.20 | 58.80 | +3.72 | +6.76% | 6 | 6 | 0.50 | 0.93 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 425.00 | 60.70 | 67.30 | 64.50 | +33.25 | +106.40% | 5 | 7 | 0.48 | 0.91 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 430.00 | 56.00 | 63.90 | 41.45 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.90 | 0.00 | -0.17 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 435.00 | 53.60 | 58.60 | 50.45 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.88 | 0.00 | -0.18 | 6/3/2025 | 6/13/2025 3:59:54 PM EST |
| 440.00 | 49.90 | 52.10 | 51.50 | +28.79 | +126.78% | 3 | 10 | 0.31 | 0.86 | 0.00 | -0.19 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 445.00 | 45.10 | 48.90 | 43.27 | +15.12 | +53.72% | 11 | 8 | 0.31 | 0.84 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 450.00 | 41.30 | 43.50 | 41.50 | +14.35 | +52.86% | 17 | 71 | 0.29 | 0.82 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 455.00 | 37.10 | 39.60 | 39.74 | +15.74 | +65.59% | 7 | 79 | 0.29 | 0.79 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 460.00 | 33.60 | 35.50 | 35.62 | +15.47 | +76.78% | 61 | 126 | 0.29 | 0.76 | 0.01 | -0.24 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 465.00 | 30.30 | 32.00 | 30.60 | +13.30 | +76.88% | 17 | 186 | 0.29 | 0.72 | 0.01 | -0.24 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 470.00 | 27.00 | 30.00 | 27.40 | +12.40 | +82.67% | 24 | 110 | 0.31 | 0.68 | 0.01 | -0.25 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 475.00 | 23.60 | 25.10 | 25.20 | +12.89 | +104.72% | 195 | 401 | 0.29 | 0.64 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 480.00 | 20.30 | 24.30 | 21.60 | +11.43 | +112.39% | 186 | 353 | 0.28 | 0.60 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 485.00 | 18.30 | 20.10 | 18.56 | +10.56 | +132.00% | 149 | 400 | 0.28 | 0.55 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 490.00 | 15.90 | 17.50 | 16.07 | +9.22 | +134.60% | 205 | 443 | 0.29 | 0.50 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 495.00 | 13.60 | 16.90 | 14.30 | +9.15 | +177.67% | 98 | 105 | 0.30 | 0.45 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 500.00 | 12.10 | 12.30 | 11.90 | +7.54 | +172.94% | 2,490 | 2,660 | 0.28 | 0.41 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 505.00 | 9.90 | 11.90 | 10.41 | +7.04 | +208.91% | 69 | 110 | 0.28 | 0.36 | 0.01 | -0.25 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 510.00 | 8.50 | 9.30 | 8.83 | +6.13 | +227.04% | 48 | 357 | 0.29 | 0.33 | 0.01 | -0.24 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 515.00 | 7.20 | 8.10 | 7.55 | +5.30 | +235.56% | 106 | 245 | 0.30 | 0.29 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 520.00 | 6.30 | 6.70 | 6.50 | +4.62 | +245.75% | 678 | 774 | 0.29 | 0.26 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 525.00 | 4.80 | 5.90 | 5.50 | +3.97 | +259.48% | 111 | 107 | 0.29 | 0.23 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 530.00 | 4.50 | 5.10 | 4.60 | +3.30 | +253.85% | 95 | 48 | 0.30 | 0.20 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 535.00 | 3.80 | 5.00 | 4.18 | +3.16 | +309.81% | 25 | 59 | 0.30 | 0.18 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 540.00 | 3.10 | 3.80 | 3.70 | +3.34 | +927.78% | 27 | 89 | 0.30 | 0.16 | 0.01 | -0.17 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 545.00 | 3.10 | 3.30 | 3.08 | +2.43 | +373.85% | 27 | 17 | 0.31 | 0.14 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 550.00 | 2.70 | 2.75 | 2.75 | +2.10 | +323.08% | 8,005 | 203 | 0.32 | 0.12 | 0.00 | -0.15 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 555.00 | 1.80 | 2.70 | 2.40 | +1.29 | +116.22% | 37 | 4 | 0.32 | 0.11 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 560.00 | 1.85 | 2.25 | 1.95 | +1.48 | +314.90% | 18 | 29 | 0.32 | 0.09 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 565.00 | 1.65 | 2.05 | 1.90 | +1.30 | +216.67% | 27 | 17 | 0.33 | 0.08 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 570.00 | 1.40 | 1.80 | 1.62 | % | 7 | 0 | 0.33 | 0.07 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 575.00 | 1.15 | 1.70 | 1.22 | % | 7 | 0 | 0.34 | 0.06 | 0.00 | -0.09 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 580.00 | 0.80 | 1.50 | 1.20 | % | 6 | 0 | 0.34 | 0.05 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 585.00 | 1.00 | 2.30 | 1.00 | -0.95 | -48.72% | 2 | 10 | 0.38 | 0.04 | 0.00 | -0.07 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 590.00 | 0.00 | 3.50 | 0.31 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.03 | 0.00 | -0.05 | 6/4/2025 | 6/13/2025 3:59:54 PM EST |
| 595.00 | 0.00 | 4.80 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.02 | 0.00 | -0.04 | 4/21/2025 | 6/13/2025 3:59:54 PM EST |
| 600.00 | 0.00 | 3.30 | 0.18 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.02 | 0.00 | -0.03 | 6/5/2025 | 6/13/2025 3:59:54 PM EST |
| 605.00 | 0.00 | 4.80 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 610.00 | 0.00 | 4.80 | % | 0 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 615.00 | 0.00 | 4.80 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 620.00 | 0.00 | 4.70 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 625.00 | 0.00 | 4.60 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 630.00 | 0.00 | 4.60 | % | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 635.00 | 0.00 | 4.60 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 640.00 | 0.00 | 4.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 645.00 | 0.00 | 4.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 650.00 | 0.00 | 4.50 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 655.00 | 0.00 | 4.10 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 660.00 | 0.00 | 0.50 | 0.26 | +0.21 | +420.00% | 5 | 11 | 0.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 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 | 4.30 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 255.00 | 0.00 | 4.30 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 260.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:54 PM EST |
| 265.00 | 0.00 | 4.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 4.30 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 275.00 | 0.00 | 4.30 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 4.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 285.00 | 0.00 | 4.30 | 1.00 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/13/2025 3:59:54 PM EST |
| 290.00 | 0.00 | 4.30 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 295.00 | 0.00 | 4.30 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 2.10 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 305.00 | 0.00 | 4.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 310.00 | 0.00 | 4.30 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 315.00 | 0.00 | 1.20 | 0.15 | % | 1 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:54 PM EST | |
| 320.00 | 0.00 | 4.40 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 4.40 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 4.40 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 335.00 | 0.00 | 3.10 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 345.00 | 0.00 | 4.40 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 350.00 | 0.15 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 87 | 0.47 | 0.00 | 0.00 | -0.02 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 355.00 | 0.00 | 2.75 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | -0.02 | 5/12/2025 | 6/13/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.00 | 0.00 | -0.04 | 6/11/2025 | 6/13/2025 3:59:54 PM EST |
| 365.00 | 0.05 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.00 | 0.00 | -0.05 | 6/2/2025 | 6/13/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 1.65 | 1.70 | +0.93 | +120.78% | 6 | 7 | 0.56 | 0.00 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 375.00 | 0.00 | 4.60 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 2.10 | 1.82 | +1.32 | +264.00% | 7 | 45 | 0.53 | -0.01 | 0.00 | -0.06 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 385.00 | 0.00 | 1.25 | 0.57 | 0.00 | 0.00% | 0 | 8 | 0.46 | -0.01 | 0.00 | -0.07 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 390.00 | 0.00 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 23 | 0.42 | -0.02 | 0.00 | -0.08 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 395.00 | 0.45 | 1.10 | 0.92 | 0.00 | 0.00% | 0 | 20 | 0.38 | -0.03 | 0.00 | -0.09 | 6/12/2025 | 6/13/2025 3:59:54 PM EST |
| 400.00 | 0.10 | 1.15 | 0.75 | -0.11 | -12.80% | 1 | 62 | 0.39 | -0.03 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 405.00 | 0.00 | 1.50 | 0.90 | -0.29 | -24.37% | 1 | 52 | 0.40 | -0.04 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 410.00 | 0.25 | 2.95 | 1.11 | -0.09 | -7.50% | 2 | 177 | 0.36 | -0.05 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 415.00 | 0.95 | 1.40 | 1.28 | -0.33 | -20.50% | 5 | 48 | 0.33 | -0.06 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 420.00 | 1.25 | 2.60 | 1.35 | -0.40 | -22.86% | 12 | 194 | 0.35 | -0.07 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 425.00 | 1.55 | 1.95 | 1.83 | -0.32 | -14.89% | 17 | 201 | 0.32 | -0.09 | 0.00 | -0.16 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 430.00 | 1.90 | 2.35 | 2.10 | -0.59 | -21.94% | 41 | 123 | 0.32 | -0.10 | 0.00 | -0.17 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 435.00 | 2.15 | 3.00 | 2.50 | -1.04 | -29.38% | 135 | 270 | 0.31 | -0.12 | 0.00 | -0.18 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 440.00 | 2.80 | 3.40 | 3.05 | -1.17 | -27.73% | 202 | 758 | 0.31 | -0.14 | 0.00 | -0.19 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 445.00 | 3.50 | 4.00 | 3.70 | -1.50 | -28.85% | 197 | 873 | 0.30 | -0.16 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 450.00 | 4.20 | 4.60 | 4.50 | -1.80 | -28.58% | 132 | 279 | 0.30 | -0.18 | 0.01 | -0.22 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 455.00 | 4.90 | 5.60 | 5.40 | -2.65 | -32.92% | 81 | 128 | 0.29 | -0.21 | 0.01 | -0.23 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 460.00 | 6.00 | 6.70 | 6.40 | -3.48 | -35.23% | 94 | 417 | 0.29 | -0.24 | 0.01 | -0.24 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 465.00 | 7.30 | 7.90 | 7.60 | -4.80 | -38.71% | 17 | 88 | 0.28 | -0.28 | 0.01 | -0.24 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 470.00 | 8.90 | 9.60 | 9.50 | -4.80 | -33.57% | 84 | 80 | 0.28 | -0.32 | 0.01 | -0.25 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 475.00 | 10.60 | 11.20 | 11.40 | -5.65 | -33.14% | 120 | 125 | 0.28 | -0.36 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 480.00 | 12.60 | 13.40 | 13.02 | -17.91 | -57.91% | 83 | 132 | 0.28 | -0.40 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 485.00 | 14.70 | 15.70 | 15.37 | -24.61 | -61.56% | 32 | 108 | 0.27 | -0.45 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 490.00 | 17.30 | 20.20 | 17.39 | -15.96 | -47.86% | 10 | 26 | 0.29 | -0.50 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 495.00 | 20.10 | 21.10 | 20.80 | -16.70 | -44.54% | 1 | 4 | 0.28 | -0.55 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 500.00 | 23.10 | 24.10 | 25.05 | -1.02 | -3.92% | 2 | 28 | 0.28 | -0.59 | 0.01 | -0.26 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 505.00 | 26.00 | 30.00 | 24.00 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.64 | 0.01 | -0.25 | 6/4/2025 | 6/13/2025 3:59:54 PM EST |
| 510.00 | 29.60 | 32.00 | 31.00 | -21.46 | -40.91% | 3 | 19 | 0.28 | -0.67 | 0.01 | -0.24 | 6/13/2025 | 6/13/2025 3:59:54 PM EST |
| 515.00 | 33.30 | 38.00 | 42.40 | 0.00 | 0.00% | 0 | 21 | 0.31 | -0.71 | 0.01 | -0.23 | 6/5/2025 | 6/13/2025 3:59:54 PM EST |
| 520.00 | 37.50 | 39.90 | 53.76 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.74 | 0.01 | -0.22 | 5/2/2025 | 6/13/2025 3:59:54 PM EST |
| 525.00 | 40.80 | 45.90 | 55.57 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.77 | 0.01 | -0.21 | 5/19/2025 | 6/13/2025 3:59:54 PM EST |
| 530.00 | 45.00 | 50.70 | 51.66 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.80 | 0.01 | -0.20 | 6/3/2025 | 6/13/2025 3:59:54 PM EST |
| 535.00 | 49.70 | 53.00 | % | 0 | 0 | 0.37 | -0.82 | 0.01 | -0.19 | 6/13/2025 3:59:54 PM EST | |||
| 540.00 | 54.30 | 59.00 | % | 0 | 0 | 0.36 | -0.84 | 0.01 | -0.17 | 6/13/2025 3:59:54 PM EST | |||
| 545.00 | 59.60 | 64.10 | % | 0 | 0 | 0.35 | -0.86 | 0.00 | -0.16 | 6/13/2025 3:59:54 PM EST | |||
| 550.00 | 61.50 | 69.40 | % | 0 | 0 | 0.43 | -0.88 | 0.00 | -0.15 | 6/13/2025 3:59:54 PM EST | |||
| 555.00 | 66.20 | 74.40 | 77.87 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.89 | 0.00 | -0.14 | 6/2/2025 | 6/13/2025 3:59:54 PM EST |
| 560.00 | 71.00 | 79.00 | % | 0 | 0 | 0.46 | -0.91 | 0.00 | -0.12 | 6/13/2025 3:59:54 PM EST | |||
| 565.00 | 77.00 | 83.70 | % | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.11 | 6/13/2025 3:59:54 PM EST | |||
| 570.00 | 82.00 | 88.50 | % | 0 | 0 | 0.49 | -0.93 | 0.00 | -0.10 | 6/13/2025 3:59:54 PM EST | |||
| 575.00 | 85.60 | 93.70 | % | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.09 | 6/13/2025 3:59:54 PM EST | |||
| 580.00 | 90.50 | 98.20 | % | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.08 | 6/13/2025 3:59:54 PM EST | |||
| 585.00 | 95.40 | 103.20 | % | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.07 | 6/13/2025 3:59:54 PM EST | |||
| 590.00 | 100.30 | 108.10 | % | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.05 | 6/13/2025 3:59:54 PM EST | |||
| 595.00 | 105.30 | 113.50 | % | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.04 | 6/13/2025 3:59:54 PM EST | |||
| 600.00 | 110.30 | 118.00 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 605.00 | 115.30 | 123.00 | % | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.03 | 6/13/2025 3:59:54 PM EST | |||
| 610.00 | 120.20 | 128.30 | % | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 615.00 | 125.20 | 133.30 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 620.00 | 130.20 | 138.30 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 625.00 | 135.20 | 143.30 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.02 | 6/13/2025 3:59:54 PM EST | |||
| 630.00 | 140.20 | 148.40 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 635.00 | 145.20 | 153.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 640.00 | 150.20 | 158.40 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 645.00 | 155.20 | 163.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 650.00 | 160.20 | 168.40 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | -0.01 | 6/13/2025 3:59:54 PM EST | |||
| 655.00 | 165.20 | 173.10 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST | |||
| 660.00 | 170.20 | 178.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:54 PM EST |