Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $421.01 as of 8/1/2025 8:29:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 107.30 | 115.40 | 111.35 | % | 0.36 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 315.00 | 102.00 | 110.40 | 106.20 | % | 0.34 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 320.00 | 96.70 | 105.40 | 101.05 | % | 0.32 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 325.00 | 92.00 | 100.80 | 96.40 | % | 0.30 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 330.00 | 87.10 | 95.40 | 91.25 | % | 0.28 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 335.00 | 82.00 | 90.70 | 86.35 | % | 0.26 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 340.00 | 76.80 | 85.50 | 81.15 | % | 0.24 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 345.00 | 71.70 | 80.40 | 76.05 | % | 0.22 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 350.00 | 67.00 | 75.80 | 71.40 | % | 0.20 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 355.00 | 62.00 | 70.80 | 66.40 | % | 0.19 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 357.50 | 59.30 | 68.30 | 63.80 | % | 0.18 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 360.00 | 57.40 | 65.80 | 61.60 | % | 0.17 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 362.50 | 54.30 | 63.20 | 58.75 | % | 0.16 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 365.00 | 51.80 | 60.60 | 56.20 | % | 0.15 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 367.50 | 49.30 | 58.20 | 53.75 | % | 0.15 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 370.00 | 46.90 | 55.50 | 51.20 | % | 0.14 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 372.50 | 45.10 | 53.30 | 49.20 | % | 0.13 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 375.00 | 42.40 | 50.80 | 46.60 | % | 0.12 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 377.50 | 40.90 | 48.30 | 44.60 | % | 0.12 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 380.00 | 38.80 | 45.50 | 42.15 | % | 0.11 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 382.50 | 35.60 | 41.40 | 38.50 | % | 0.10 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 8/1/2025 4:00:10 PM EST | |||
| 385.00 | 32.80 | 40.80 | 36.80 | % | 0.10 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 8/1/2025 4:00:10 PM EST | |||
| 387.50 | 30.30 | 38.40 | 34.35 | % | 0.09 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.04 | 8/1/2025 4:00:10 PM EST | |||
| 390.00 | 28.00 | 35.60 | 31.80 | % | 0.08 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.05 | 8/1/2025 4:00:10 PM EST | |||
| 392.50 | 25.80 | 33.10 | 29.45 | % | 0.08 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.06 | 8/1/2025 4:00:10 PM EST | |||
| 395.00 | 23.00 | 30.40 | 26.70 | 29.15 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.09 | 7/22/2025 | 8/1/2025 4:00:10 PM EST |
| 397.50 | 21.30 | 28.40 | 24.85 | % | 0.06 | 0 | 0 | 0.59 | 0.95 | 0.01 | -0.11 | 8/1/2025 4:00:10 PM EST | |||
| 400.00 | 19.30 | 26.00 | 22.65 | 23.10 | +2.27 | +10.90% | 0.06 | 4 | 9 | 0.56 | 0.92 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 402.50 | 16.70 | 23.70 | 20.20 | 19.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.53 | 0.90 | 0.01 | -0.19 | 7/30/2025 | 8/1/2025 4:00:10 PM EST |
| 405.00 | 16.60 | 17.70 | 17.15 | 18.50 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.40 | 0.86 | 0.01 | -0.23 | 7/30/2025 | 8/1/2025 4:00:10 PM EST |
| 407.50 | 13.00 | 15.60 | 14.30 | 16.15 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.36 | 0.82 | 0.02 | -0.27 | 7/25/2025 | 8/1/2025 4:00:10 PM EST |
| 410.00 | 11.60 | 17.00 | 14.30 | 13.80 | +0.90 | +6.98% | 0.03 | 22 | 45 | 0.22 | 0.78 | 0.02 | -0.31 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 412.50 | 8.70 | 11.50 | 10.10 | 7.91 | -3.17 | -28.61% | 0.02 | 1 | 10 | 0.20 | 0.73 | 0.02 | -0.35 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 415.00 | 8.10 | 9.70 | 8.90 | 11.05 | +1.15 | +11.62% | 0.02 | 4 | 61 | 0.23 | 0.67 | 0.02 | -0.38 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 417.50 | 7.50 | 8.20 | 7.85 | 8.04 | -0.46 | -5.42% | 0.02 | 3 | 20 | 0.25 | 0.61 | 0.03 | -0.40 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 420.00 | 6.00 | 6.60 | 6.30 | 7.00 | +0.30 | +4.48% | 0.01 | 142 | 88 | 0.25 | 0.54 | 0.03 | -0.41 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 422.50 | 4.80 | 5.40 | 5.10 | 5.00 | -0.20 | -3.85% | 0.01 | 119 | 101 | 0.25 | 0.47 | 0.03 | -0.41 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 425.00 | 3.80 | 6.10 | 4.95 | 4.00 | +0.30 | +8.11% | 0.01 | 185 | 176 | 0.24 | 0.40 | 0.03 | -0.41 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 427.50 | 2.95 | 3.60 | 3.28 | 3.29 | +0.59 | +21.86% | 0.01 | 80 | 98 | 0.25 | 0.33 | 0.03 | -0.39 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 430.00 | 2.50 | 2.80 | 2.65 | 2.50 | +0.14 | +5.94% | 0.01 | 233 | 237 | 0.26 | 0.28 | 0.02 | -0.37 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 432.50 | 1.80 | 2.15 | 1.98 | 2.10 | +0.28 | +15.39% | 0.00 | 19 | 67 | 0.26 | 0.23 | 0.02 | -0.34 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 435.00 | 1.35 | 1.60 | 1.48 | 1.51 | +0.11 | +7.86% | 0.00 | 647 | 119 | 0.26 | 0.18 | 0.02 | -0.31 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 437.50 | 1.10 | 1.40 | 1.25 | 1.63 | +0.62 | +61.39% | 0.00 | 230 | 31 | 0.27 | 0.15 | 0.02 | -0.27 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 440.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.16 | +19.05% | 0.00 | 71 | 175 | 0.27 | 0.12 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 442.50 | 0.70 | 0.95 | 0.83 | 0.93 | +0.26 | +38.81% | 0.00 | 15 | 25 | 0.28 | 0.09 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 445.00 | 0.00 | 0.75 | 0.38 | 0.70 | +0.27 | +62.80% | 0.00 | 8 | 60 | 0.30 | 0.07 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 447.50 | 0.00 | 0.65 | 0.33 | 0.55 | 0.00 | 0.00% | 0.00 | 11 | 28 | 0.33 | 0.05 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 450.00 | 0.30 | 0.55 | 0.43 | 0.50 | +0.13 | +35.14% | 0.00 | 355 | 358 | 0.30 | 0.05 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 452.50 | 0.30 | 0.45 | 0.38 | 0.39 | +0.11 | +39.29% | 0.00 | 21 | 10 | 0.31 | 0.03 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 455.00 | 0.00 | 3.00 | 1.50 | 0.41 | +0.16 | +64.00% | 0.00 | 10 | 24 | 0.56 | 0.02 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 457.50 | 0.00 | 3.10 | 1.55 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.59 | 0.01 | 0.00 | -0.03 | 7/22/2025 | 8/1/2025 4:00:10 PM EST |
| 460.00 | 0.05 | 0.45 | 0.25 | 0.29 | -0.69 | -70.41% | 0.00 | 13 | 68 | 0.32 | 0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 462.50 | 0.00 | 3.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.63 | 0.00 | 0.00 | -0.02 | 7/30/2025 | 8/1/2025 4:00:10 PM EST |
| 465.00 | 0.20 | 0.35 | 0.28 | 0.22 | -0.01 | -4.35% | 0.00 | 29 | 119 | 0.37 | 0.00 | 0.00 | -0.02 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 467.50 | 0.00 | 2.95 | 1.48 | 0.15 | +0.10 | +200.00% | 0.00 | 18 | 16 | 0.68 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 470.00 | 0.10 | 2.25 | 1.18 | 0.10 | -0.05 | -33.34% | 0.00 | 18 | 58 | 0.50 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 472.50 | 0.00 | 2.75 | 1.38 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:10 PM EST |
| 475.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.04 | -21.06% | 0.00 | 3 | 57 | 0.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 477.50 | 0.00 | 2.65 | 1.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.75 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:10 PM EST |
| 480.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.52 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:10 PM EST |
| 482.50 | 0.00 | 4.40 | 2.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.92 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:10 PM EST |
| 485.00 | 0.00 | 2.65 | 1.33 | 2.42 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 4:00:10 PM EST |
| 487.50 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:10 PM EST |
| 490.00 | 0.00 | 4.40 | 2.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.99 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:10 PM EST |
| 495.00 | 0.00 | 3.80 | 1.90 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.99 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:10 PM EST |
| 500.00 | 0.00 | 2.60 | 1.30 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/1/2025 4:00:10 PM EST |
| 505.00 | 0.05 | 0.80 | 0.43 | 0.10 | -0.66 | -86.85% | 0.00 | 1 | 9 | 0.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 510.00 | 0.00 | 2.60 | 1.30 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:10 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 4:00:10 PM EST |
| 520.00 | 0.00 | 1.55 | 0.78 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.62 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:10 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 12 | 1.27 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 530.00 | 0.00 | 4.30 | 2.15 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 4:00:10 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:10 PM EST |
| 545.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/1/2025 4:00:10 PM EST |
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 555.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 560.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 42 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 565.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.83 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:10 PM EST |
| 570.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.85 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:10 PM EST |
| 575.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.88 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:10 PM EST |
| 580.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.90 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:10 PM EST |
| 585.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:10 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 600.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.98 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:10 PM EST |
| 605.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:10 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 640.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 660.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 315.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 325.00 | 0.00 | 0.50 | 0.25 | 0.50 | % | 0.00 | 1 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:10 PM EST | |
| 330.00 | 0.00 | 0.85 | 0.43 | 0.60 | % | 0.00 | 1 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 4:00:10 PM EST | |
| 335.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 357.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 4:00:10 PM EST |
| 362.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 4:00:10 PM EST |
| 367.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 370.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.49 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:10 PM EST |
| 372.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 375.00 | 0.00 | 4.30 | 2.15 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/1/2025 4:00:10 PM EST |
| 377.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.82 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 8/1/2025 4:00:10 PM EST |
| 382.50 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 4:00:10 PM EST |
| 385.00 | 0.00 | 1.40 | 0.70 | 0.09 | -0.01 | -10.00% | 0.00 | 3 | 25 | 0.33 | -0.01 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 387.50 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.35 | -0.01 | 0.00 | -0.04 | 7/31/2025 | 8/1/2025 4:00:10 PM EST |
| 390.00 | 0.00 | 0.20 | 0.10 | 0.21 | +0.03 | +16.67% | 0.00 | 23 | 34 | 0.31 | -0.02 | 0.00 | -0.05 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 392.50 | 0.00 | 3.10 | 1.55 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.57 | -0.02 | 0.00 | -0.06 | 7/28/2025 | 8/1/2025 4:00:10 PM EST |
| 395.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 2 | 197 | 0.40 | -0.04 | 0.00 | -0.09 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 397.50 | 0.00 | 4.60 | 2.30 | 0.23 | -0.11 | -32.36% | 0.01 | 2 | 9 | 0.60 | -0.05 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 400.00 | 0.45 | 0.60 | 0.53 | 0.50 | +0.10 | +25.00% | 0.00 | 65 | 311 | 0.26 | -0.08 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 402.50 | 0.60 | 0.75 | 0.68 | 0.62 | +0.03 | +5.09% | 0.00 | 26 | 20 | 0.25 | -0.10 | 0.01 | -0.19 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 405.00 | 0.90 | 1.05 | 0.98 | 0.95 | +0.25 | +35.72% | 0.00 | 39 | 150 | 0.25 | -0.14 | 0.01 | -0.23 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 407.50 | 1.20 | 1.45 | 1.33 | 1.23 | +0.13 | +11.82% | 0.00 | 6 | 140 | 0.25 | -0.18 | 0.02 | -0.27 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 410.00 | 1.65 | 1.90 | 1.78 | 1.30 | -0.15 | -10.35% | 0.00 | 143 | 639 | 0.25 | -0.22 | 0.02 | -0.31 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 412.50 | 2.20 | 2.55 | 2.38 | 2.37 | +0.54 | +29.51% | 0.01 | 52 | 83 | 0.25 | -0.27 | 0.02 | -0.35 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 415.00 | 2.90 | 3.30 | 3.10 | 3.10 | +0.53 | +20.63% | 0.01 | 92 | 95 | 0.24 | -0.33 | 0.02 | -0.38 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 417.50 | 3.70 | 4.10 | 3.90 | 3.73 | +0.13 | +3.62% | 0.01 | 94 | 194 | 0.24 | -0.39 | 0.03 | -0.40 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 420.00 | 4.70 | 5.40 | 5.05 | 4.90 | +0.43 | +9.62% | 0.01 | 202 | 191 | 0.24 | -0.46 | 0.03 | -0.41 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 422.50 | 5.90 | 6.60 | 6.25 | 5.70 | -0.26 | -4.37% | 0.01 | 73 | 25 | 0.24 | -0.53 | 0.03 | -0.41 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 425.00 | 7.40 | 8.20 | 7.80 | 7.30 | +0.30 | +4.29% | 0.02 | 64 | 66 | 0.24 | -0.60 | 0.03 | -0.41 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 427.50 | 9.00 | 9.80 | 9.40 | 8.45 | -0.41 | -4.63% | 0.02 | 11 | 18 | 0.24 | -0.67 | 0.03 | -0.39 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 430.00 | 10.80 | 13.70 | 12.25 | 9.10 | -0.98 | -9.73% | 0.03 | 13 | 102 | 0.30 | -0.72 | 0.02 | -0.37 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 432.50 | 12.40 | 13.90 | 13.15 | 13.33 | -0.57 | -4.11% | 0.03 | 11 | 5 | 0.24 | -0.77 | 0.02 | -0.34 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 435.00 | 14.40 | 15.90 | 15.15 | 14.50 | +0.10 | +0.70% | 0.03 | 10 | 59 | 0.34 | -0.82 | 0.02 | -0.31 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 437.50 | 16.90 | 19.80 | 18.35 | 17.45 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.50 | -0.85 | 0.02 | -0.27 | 7/31/2025 | 8/1/2025 4:00:10 PM EST |
| 440.00 | 19.30 | 20.80 | 20.05 | 21.30 | +2.80 | +15.14% | 0.05 | 7 | 46 | 0.23 | -0.88 | 0.01 | -0.24 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 442.50 | 21.30 | 25.80 | 23.55 | 22.67 | -3.18 | -12.31% | 0.05 | 10 | 15 | 0.55 | -0.91 | 0.01 | -0.21 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 445.00 | 20.40 | 28.10 | 24.25 | 29.10 | +2.78 | +10.57% | 0.05 | 6 | 34 | 0.57 | -0.93 | 0.01 | -0.16 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 447.50 | 22.80 | 30.50 | 26.65 | 28.30 | +0.50 | +1.80% | 0.06 | 2 | 5 | 0.60 | -0.95 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 450.00 | 25.00 | 32.90 | 28.95 | 31.98 | +3.38 | +11.82% | 0.06 | 1 | 11 | 0.62 | -0.95 | 0.01 | -0.13 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 452.50 | 27.40 | 35.20 | 31.30 | 32.00 | +2.89 | +9.93% | 0.07 | 2 | 1 | 0.64 | -0.97 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 4:00:10 PM EST |
| 455.00 | 31.70 | 37.80 | 34.75 | 37.70 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.68 | -0.98 | 0.00 | -0.05 | 7/31/2025 | 8/1/2025 4:00:10 PM EST |
| 457.50 | 32.20 | 40.10 | 36.15 | 9.30 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.69 | -0.99 | 0.00 | -0.03 | 7/21/2025 | 8/1/2025 4:00:10 PM EST |
| 460.00 | 34.80 | 42.80 | 38.80 | 37.15 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.03 | 7/25/2025 | 8/1/2025 4:00:10 PM EST |
| 462.50 | 37.50 | 45.30 | 41.40 | % | 0.09 | 0 | 0 | 0.76 | -1.00 | 0.00 | -0.02 | 8/1/2025 4:00:10 PM EST | |||
| 465.00 | 41.60 | 47.70 | 44.65 | 42.93 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.02 | 7/24/2025 | 8/1/2025 4:00:10 PM EST |
| 467.50 | 42.50 | 50.20 | 46.35 | 13.90 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 7/21/2025 | 8/1/2025 4:00:10 PM EST |
| 470.00 | 46.60 | 52.70 | 49.65 | 38.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | -0.01 | 7/22/2025 | 8/1/2025 4:00:10 PM EST |
| 472.50 | 47.00 | 55.20 | 51.10 | 46.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 4:00:10 PM EST |
| 475.00 | 49.70 | 57.70 | 53.70 | 17.50 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/16/2025 | 8/1/2025 4:00:10 PM EST |
| 477.50 | 52.40 | 61.00 | 56.70 | % | 0.12 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 480.00 | 54.90 | 63.40 | 59.15 | 24.11 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/1/2025 4:00:10 PM EST |
| 482.50 | 57.10 | 66.00 | 61.55 | % | 0.13 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 485.00 | 59.90 | 68.40 | 64.15 | 21.30 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 8/1/2025 4:00:10 PM EST |
| 487.50 | 62.10 | 71.00 | 66.55 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 490.00 | 64.90 | 73.50 | 69.20 | % | 0.14 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 495.00 | 69.90 | 78.60 | 74.25 | 72.58 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/1/2025 4:00:10 PM EST |
| 500.00 | 74.60 | 83.10 | 78.85 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 505.00 | 79.60 | 88.10 | 83.85 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 510.00 | 86.60 | 93.50 | 90.05 | % | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 515.00 | 91.40 | 98.60 | 95.00 | % | 0.18 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 520.00 | 94.90 | 103.20 | 99.05 | % | 0.19 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 525.00 | 99.90 | 108.20 | 104.05 | % | 0.20 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 530.00 | 104.60 | 113.50 | 109.05 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 535.00 | 109.60 | 118.50 | 114.05 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 540.00 | 114.90 | 123.20 | 119.05 | % | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 545.00 | 119.90 | 128.60 | 124.25 | % | 0.23 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 550.00 | 124.60 | 133.50 | 129.05 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 555.00 | 129.60 | 138.50 | 134.05 | % | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 560.00 | 134.60 | 143.50 | 139.05 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 565.00 | 139.60 | 148.30 | 143.95 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 570.00 | 144.90 | 153.60 | 149.25 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 575.00 | 149.90 | 158.60 | 154.25 | % | 0.27 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 580.00 | 154.90 | 163.60 | 159.25 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 585.00 | 159.90 | 168.60 | 164.25 | % | 0.28 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 590.00 | 164.60 | 173.10 | 168.85 | % | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 595.00 | 169.60 | 178.50 | 174.05 | % | 0.29 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 600.00 | 174.60 | 183.50 | 179.05 | % | 0.30 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 605.00 | 179.90 | 188.60 | 184.25 | % | 0.30 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 610.00 | 184.90 | 193.60 | 189.25 | % | 0.31 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 615.00 | 189.60 | 198.10 | 193.85 | % | 0.32 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 620.00 | 194.60 | 203.00 | 198.80 | % | 0.32 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 625.00 | 199.90 | 208.60 | 204.25 | % | 0.33 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 630.00 | 204.60 | 213.60 | 209.10 | % | 0.33 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 635.00 | 209.60 | 218.00 | 213.80 | % | 0.34 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 640.00 | 214.90 | 223.60 | 219.25 | % | 0.34 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 645.00 | 219.90 | 228.60 | 224.25 | % | 0.35 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 650.00 | 224.60 | 233.60 | 229.10 | % | 0.35 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 655.00 | 229.90 | 238.60 | 234.25 | % | 0.36 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST | |||
| 660.00 | 234.90 | 243.60 | 239.25 | % | 0.36 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:10 PM EST |