Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $589.75 as of 8/4/2025 9:01:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 356.00 | 364.90 | 360.45 | 337.00 | 0.00 | 0.00% | 1.57 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:03 PM EST |
| 240.00 | 346.00 | 354.90 | 350.45 | % | 1.46 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 250.00 | 336.00 | 344.90 | 340.45 | % | 1.36 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 260.00 | 325.80 | 335.00 | 330.40 | % | 1.27 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 270.00 | 316.00 | 325.00 | 320.50 | % | 1.19 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 275.00 | 311.00 | 318.10 | 314.55 | % | 1.14 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 280.00 | 306.00 | 315.00 | 310.50 | % | 1.11 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 285.00 | 301.00 | 310.00 | 305.50 | % | 1.07 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 290.00 | 296.00 | 305.00 | 300.50 | % | 1.04 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 295.00 | 291.00 | 300.00 | 295.50 | % | 1.00 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 300.00 | 286.00 | 295.00 | 290.50 | % | 0.97 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 305.00 | 281.00 | 290.00 | 285.50 | % | 0.94 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 310.00 | 276.00 | 285.00 | 280.50 | % | 0.90 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 315.00 | 271.00 | 280.10 | 275.55 | % | 0.87 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 320.00 | 266.00 | 275.10 | 270.55 | % | 0.85 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 325.00 | 261.00 | 270.00 | 265.50 | % | 0.82 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 330.00 | 256.00 | 265.10 | 260.55 | % | 0.79 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 335.00 | 251.00 | 258.20 | 254.60 | % | 0.76 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 340.00 | 246.10 | 253.20 | 249.65 | % | 0.73 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 345.00 | 241.00 | 248.20 | 244.60 | 158.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 8/4/2025 4:00:03 PM EST |
| 350.00 | 236.00 | 245.10 | 240.55 | 189.86 | 0.00 | 0.00% | 0.69 | 0 | 17 | 2.03 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:03 PM EST |
| 355.00 | 231.00 | 240.10 | 235.55 | % | 0.66 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 360.00 | 226.00 | 235.10 | 230.55 | % | 0.64 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 365.00 | 221.00 | 230.10 | 225.55 | % | 0.62 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 370.00 | 216.00 | 225.10 | 220.55 | % | 0.60 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 375.00 | 211.00 | 220.20 | 215.60 | % | 0.57 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 380.00 | 206.00 | 215.20 | 210.60 | 98.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 8/4/2025 4:00:03 PM EST |
| 385.00 | 201.00 | 210.20 | 205.60 | % | 0.53 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 390.00 | 197.80 | 205.20 | 201.50 | 196.90 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:03 PM EST |
| 395.00 | 191.10 | 198.30 | 194.70 | 108.50 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.64 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/4/2025 4:00:03 PM EST |
| 400.00 | 186.00 | 195.20 | 190.60 | 77.30 | 0.00 | 0.00% | 0.48 | 0 | 8 | 1.60 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 8/4/2025 4:00:03 PM EST |
| 405.00 | 181.00 | 190.20 | 185.60 | 71.20 | 0.00 | 0.00% | 0.46 | 0 | 36 | 1.56 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 8/4/2025 4:00:03 PM EST |
| 410.00 | 176.00 | 185.20 | 180.60 | 79.30 | 0.00 | 0.00% | 0.44 | 0 | 10 | 1.52 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 8/4/2025 4:00:03 PM EST |
| 415.00 | 171.00 | 180.20 | 175.60 | 143.80 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.47 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:03 PM EST |
| 420.00 | 166.00 | 175.20 | 170.60 | 70.00 | 0.00 | 0.00% | 0.41 | 0 | 9 | 1.43 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 8/4/2025 4:00:03 PM EST |
| 425.00 | 162.30 | 170.20 | 166.25 | 67.62 | 0.00 | 0.00% | 0.39 | 0 | 48 | 1.39 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 8/4/2025 4:00:03 PM EST |
| 430.00 | 156.00 | 165.30 | 160.65 | 67.37 | 0.00 | 0.00% | 0.37 | 0 | 12 | 1.35 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/4/2025 4:00:03 PM EST |
| 435.00 | 151.00 | 160.30 | 155.65 | 54.00 | 0.00 | 0.00% | 0.36 | 0 | 35 | 1.31 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/4/2025 4:00:03 PM EST |
| 440.00 | 146.00 | 155.30 | 150.65 | 85.50 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.28 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/4/2025 4:00:03 PM EST |
| 445.00 | 142.90 | 150.30 | 146.60 | 45.20 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 8/4/2025 4:00:03 PM EST |
| 450.00 | 137.80 | 145.30 | 141.55 | 111.20 | 0.00 | 0.00% | 0.31 | 0 | 39 | 1.16 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 4:00:03 PM EST |
| 455.00 | 132.90 | 140.30 | 136.60 | 46.50 | 0.00 | 0.00% | 0.30 | 0 | 15 | 1.12 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 8/4/2025 4:00:03 PM EST |
| 460.00 | 127.80 | 135.30 | 131.55 | 55.10 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.10 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/4/2025 4:00:03 PM EST |
| 465.00 | 122.80 | 129.40 | 126.10 | 43.70 | 0.00 | 0.00% | 0.27 | 0 | 26 | 0.98 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/4/2025 4:00:03 PM EST |
| 470.00 | 118.00 | 125.30 | 121.65 | 95.00 | 0.00 | 0.00% | 0.26 | 0 | 91 | 1.02 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:03 PM EST |
| 475.00 | 112.80 | 120.40 | 116.60 | 90.05 | 0.00 | 0.00% | 0.25 | 0 | 62 | 0.99 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:03 PM EST |
| 480.00 | 108.00 | 115.40 | 111.70 | 41.10 | 0.00 | 0.00% | 0.23 | 0 | 65 | 0.96 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/4/2025 4:00:03 PM EST |
| 485.00 | 102.80 | 110.40 | 106.60 | 84.80 | 0.00 | 0.00% | 0.22 | 0 | 56 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 4:00:03 PM EST |
| 490.00 | 99.60 | 104.80 | 102.20 | 102.50 | +15.96 | +18.45% | 0.21 | 2 | 77 | 0.84 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 495.00 | 93.80 | 100.40 | 97.10 | 74.00 | 0.00 | 0.00% | 0.20 | 0 | 87 | 0.85 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 4:00:03 PM EST |
| 500.00 | 86.10 | 95.40 | 90.75 | 75.00 | 0.00 | 0.00% | 0.18 | 0 | 188 | 0.83 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:03 PM EST |
| 505.00 | 82.90 | 90.50 | 86.70 | 65.60 | 0.00 | 0.00% | 0.17 | 0 | 117 | 0.78 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:03 PM EST |
| 510.00 | 78.90 | 84.00 | 81.45 | 81.06 | +16.77 | +26.09% | 0.16 | 2 | 114 | 0.65 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 515.00 | 73.30 | 80.50 | 76.90 | 75.50 | +15.30 | +25.42% | 0.15 | 2 | 65 | 0.71 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 520.00 | 67.80 | 75.50 | 71.65 | 69.60 | +6.30 | +9.96% | 0.14 | 2 | 239 | 0.68 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 525.00 | 63.90 | 69.20 | 66.55 | 64.80 | 0.00 | 0.00% | 0.13 | 0 | 156 | 0.56 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 4:00:03 PM EST |
| 530.00 | 59.20 | 64.30 | 61.75 | 58.09 | 0.00 | 0.00% | 0.12 | 0 | 165 | 0.53 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 4:00:03 PM EST |
| 535.00 | 53.90 | 59.30 | 56.60 | 41.62 | 0.00 | 0.00% | 0.11 | 0 | 138 | 0.50 | 1.00 | 0.00 | -0.02 | 7/31/2025 | 8/4/2025 4:00:03 PM EST |
| 540.00 | 47.90 | 55.10 | 51.50 | 52.02 | +5.20 | +11.11% | 0.10 | 1 | 86 | 0.50 | 0.99 | 0.00 | -0.07 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 545.00 | 43.00 | 50.70 | 46.85 | 46.74 | +4.94 | +11.82% | 0.09 | 2 | 34 | 0.50 | 0.98 | 0.00 | -0.09 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 550.00 | 39.00 | 45.30 | 42.15 | 36.85 | -0.15 | -0.41% | 0.08 | 1 | 220 | 0.44 | 0.97 | 0.00 | -0.12 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 555.00 | 33.20 | 41.00 | 37.10 | 33.10 | +9.00 | +37.35% | 0.07 | 4 | 53 | 0.43 | 0.96 | 0.00 | -0.13 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 560.00 | 28.80 | 34.10 | 31.45 | 30.75 | +5.15 | +20.12% | 0.06 | 2 | 91 | 0.33 | 0.92 | 0.01 | -0.20 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 565.00 | 23.80 | 29.50 | 26.65 | 24.28 | -0.13 | -0.54% | 0.05 | 3 | 105 | 0.34 | 0.89 | 0.01 | -0.24 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 570.00 | 20.50 | 26.30 | 23.40 | 22.90 | +6.90 | +43.13% | 0.04 | 13 | 64 | 0.32 | 0.84 | 0.01 | -0.27 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 575.00 | 17.40 | 19.60 | 18.50 | 16.06 | -0.86 | -5.09% | 0.03 | 25 | 115 | 0.29 | 0.78 | 0.01 | -0.32 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 580.00 | 14.10 | 15.50 | 14.80 | 14.65 | +1.13 | +8.36% | 0.03 | 33 | 951 | 0.20 | 0.71 | 0.02 | -0.35 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 585.00 | 9.60 | 11.60 | 10.60 | 9.61 | -1.39 | -12.64% | 0.02 | 16 | 288 | 0.18 | 0.62 | 0.02 | -0.38 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 590.00 | 6.90 | 8.80 | 7.85 | 8.50 | +0.20 | +2.41% | 0.01 | 71 | 196 | 0.18 | 0.52 | 0.02 | -0.38 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 595.00 | 4.90 | 8.90 | 6.90 | 5.75 | -0.50 | -8.00% | 0.01 | 10 | 82 | 0.21 | 0.42 | 0.02 | -0.37 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 600.00 | 3.30 | 5.00 | 4.15 | 4.40 | -0.22 | -4.77% | 0.01 | 44 | 619 | 0.19 | 0.33 | 0.02 | -0.35 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 605.00 | 2.20 | 3.60 | 2.90 | 3.15 | -0.30 | -8.70% | 0.00 | 11 | 59 | 0.19 | 0.25 | 0.02 | -0.31 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 610.00 | 1.75 | 2.10 | 1.93 | 1.87 | -0.63 | -25.20% | 0.00 | 21 | 235 | 0.20 | 0.19 | 0.01 | -0.27 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 615.00 | 1.15 | 1.80 | 1.48 | 1.45 | -0.30 | -17.15% | 0.00 | 17 | 6 | 0.21 | 0.13 | 0.01 | -0.22 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 620.00 | 0.45 | 3.10 | 1.78 | 1.45 | +0.90 | +163.64% | 0.00 | 1 | 7 | 0.24 | 0.09 | 0.01 | -0.17 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 625.00 | 0.15 | 2.30 | 1.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.23 | 0.07 | 0.01 | -0.14 | 7/23/2025 | 8/4/2025 4:00:03 PM EST |
| 630.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.42 | 0.03 | 0.00 | -0.07 | 8/4/2025 4:00:03 PM EST | |||
| 635.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.05 | 8/4/2025 4:00:03 PM EST | |||
| 640.00 | 0.00 | 4.40 | 2.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.47 | 0.01 | 0.00 | -0.03 | 7/31/2025 | 8/4/2025 4:00:03 PM EST |
| 645.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.02 | 8/4/2025 4:00:03 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 8/4/2025 4:00:03 PM EST | |||
| 655.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 8/4/2025 4:00:03 PM EST | |||
| 660.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.06 | -54.55% | 0.00 | 3 | 9 | 0.27 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/4/2025 4:00:03 PM EST |
| 700.00 | 0.00 | 1.75 | 0.88 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.45 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:03 PM EST |
| 720.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.49 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 4.20 | 2.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 270.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 8/4/2025 4:00:03 PM EST |
| 275.00 | 0.00 | 4.30 | 2.15 | 0.86 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 4.30 | 2.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 4:00:03 PM EST |
| 285.00 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.64 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 295.00 | 0.00 | 4.30 | 2.15 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 4.30 | 2.15 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:03 PM EST |
| 305.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 315.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.27 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/4/2025 4:00:03 PM EST |
| 325.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.23 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:03 PM EST |
| 335.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.13 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/4/2025 4:00:03 PM EST |
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 1.60 | 0.80 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.06 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/4/2025 4:00:03 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/4/2025 4:00:03 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/4/2025 4:00:03 PM EST |
| 375.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.72 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 8/4/2025 4:00:03 PM EST |
| 385.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.72 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:03 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:03 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.60 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:03 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.60 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:03 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/4/2025 4:00:03 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.76 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 4:00:03 PM EST |
| 415.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.48 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:03 PM EST |
| 420.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.44 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:03 PM EST |
| 425.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:03 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.32 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/4/2025 4:00:03 PM EST |
| 435.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.28 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/4/2025 4:00:03 PM EST |
| 440.00 | 0.00 | 4.00 | 2.00 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/4/2025 4:00:03 PM EST |
| 445.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.60 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 4:00:03 PM EST |
| 450.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 415 | 0.62 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 455.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.89 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 4:00:03 PM EST |
| 460.00 | 0.00 | 1.20 | 0.60 | 1.39 | +1.34 | +2,680.00% | 0.00 | 1 | 158 | 0.83 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 465.00 | 0.00 | 1.20 | 0.60 | 0.19 | -2.20 | -92.05% | 0.00 | 4 | 74 | 0.80 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 470.00 | 0.00 | 2.60 | 1.30 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.90 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:03 PM EST |
| 475.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 4:00:03 PM EST |
| 480.00 | 0.00 | 1.20 | 0.60 | 0.05 | -3.28 | -98.50% | 0.00 | 1 | 275 | 0.71 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 485.00 | 0.00 | 1.20 | 0.60 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 61 | 0.68 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 490.00 | 0.00 | 1.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.63 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/4/2025 4:00:03 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.84 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/4/2025 4:00:03 PM EST |
| 500.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.81 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:03 PM EST |
| 505.00 | 0.00 | 4.20 | 2.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:03 PM EST |
| 510.00 | 0.00 | 3.10 | 1.55 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 216 | 0.67 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 4:00:03 PM EST |
| 515.00 | 0.00 | 1.50 | 0.75 | 0.05 | -0.58 | -92.07% | 0.00 | 2 | 355 | 0.53 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 520.00 | 0.00 | 1.20 | 0.60 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 553 | 0.48 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 525.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.10 | -25.00% | 0.00 | 1 | 92 | 0.38 | 0.00 | 0.00 | -0.01 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 530.00 | 0.00 | 3.00 | 1.50 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.53 | 0.00 | 0.00 | -0.01 | 8/1/2025 | 8/4/2025 4:00:03 PM EST |
| 535.00 | 0.00 | 4.50 | 2.25 | 0.25 | -0.05 | -16.67% | 0.00 | 1 | 140 | 0.57 | 0.00 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 540.00 | 0.00 | 1.20 | 0.60 | 0.35 | -0.10 | -22.23% | 0.00 | 10 | 76 | 0.36 | -0.01 | 0.00 | -0.07 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 545.00 | 0.00 | 1.20 | 0.60 | 0.35 | -0.35 | -50.00% | 0.00 | 11 | 37 | 0.34 | -0.02 | 0.00 | -0.09 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 550.00 | 0.05 | 2.75 | 1.40 | 0.50 | -0.25 | -33.34% | 0.00 | 9 | 414 | 0.31 | -0.03 | 0.00 | -0.12 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 555.00 | 0.00 | 4.80 | 2.40 | 0.57 | -0.63 | -52.50% | 0.00 | 22 | 147 | 0.43 | -0.04 | 0.00 | -0.13 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 560.00 | 0.60 | 0.95 | 0.78 | 0.76 | -0.84 | -52.50% | 0.00 | 15 | 152 | 0.22 | -0.08 | 0.01 | -0.20 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 565.00 | 0.75 | 1.50 | 1.13 | 1.25 | -1.05 | -45.66% | 0.00 | 6 | 83 | 0.21 | -0.11 | 0.01 | -0.24 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 570.00 | 1.30 | 2.45 | 1.88 | 1.67 | -1.43 | -46.13% | 0.00 | 4 | 226 | 0.21 | -0.16 | 0.01 | -0.27 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 575.00 | 2.00 | 2.55 | 2.28 | 2.60 | -1.90 | -42.23% | 0.00 | 19 | 94 | 0.19 | -0.22 | 0.01 | -0.32 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 580.00 | 3.00 | 3.80 | 3.40 | 3.16 | -2.74 | -46.45% | 0.01 | 19 | 23 | 0.19 | -0.29 | 0.02 | -0.35 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 585.00 | 4.60 | 5.30 | 4.95 | 5.15 | -3.35 | -39.42% | 0.01 | 83 | 2 | 0.18 | -0.38 | 0.02 | -0.38 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 590.00 | 6.30 | 7.50 | 6.90 | 6.70 | -4.30 | -39.10% | 0.01 | 62 | 11 | 0.18 | -0.48 | 0.02 | -0.38 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 595.00 | 9.10 | 10.30 | 9.70 | 9.70 | -27.00 | -73.57% | 0.02 | 6 | 1 | 0.19 | -0.58 | 0.02 | -0.37 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 600.00 | 10.30 | 16.80 | 13.55 | 13.40 | -3.60 | -21.18% | 0.02 | 1 | 30 | 0.19 | -0.67 | 0.02 | -0.35 | 8/4/2025 | 8/4/2025 4:00:03 PM EST |
| 605.00 | 15.10 | 20.20 | 17.65 | 20.43 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | -0.75 | 0.02 | -0.31 | 8/1/2025 | 8/4/2025 4:00:03 PM EST |
| 610.00 | 17.90 | 24.50 | 21.20 | % | 0.03 | 0 | 0 | 0.31 | -0.81 | 0.01 | -0.27 | 8/4/2025 4:00:03 PM EST | |||
| 615.00 | 22.80 | 28.80 | 25.80 | % | 0.04 | 0 | 0 | 0.33 | -0.87 | 0.01 | -0.22 | 8/4/2025 4:00:03 PM EST | |||
| 620.00 | 25.70 | 33.20 | 29.45 | % | 0.05 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.17 | 8/4/2025 4:00:03 PM EST | |||
| 625.00 | 30.40 | 38.20 | 34.30 | % | 0.05 | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.14 | 8/4/2025 4:00:03 PM EST | |||
| 630.00 | 35.30 | 43.80 | 39.55 | % | 0.06 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.07 | 8/4/2025 4:00:03 PM EST | |||
| 635.00 | 40.00 | 49.00 | 44.50 | % | 0.07 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.05 | 8/4/2025 4:00:03 PM EST | |||
| 640.00 | 45.20 | 52.50 | 48.85 | 156.60 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.03 | 4/30/2025 | 8/4/2025 4:00:03 PM EST |
| 645.00 | 50.20 | 57.50 | 53.85 | % | 0.08 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 8/4/2025 4:00:03 PM EST | |||
| 650.00 | 55.20 | 62.50 | 58.85 | % | 0.09 | 0 | 0 | 0.56 | -1.00 | 0.00 | -0.01 | 8/4/2025 4:00:03 PM EST | |||
| 655.00 | 60.20 | 67.50 | 63.85 | % | 0.10 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 8/4/2025 4:00:03 PM EST | |||
| 660.00 | 65.20 | 73.90 | 69.55 | % | 0.11 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 680.00 | 85.20 | 93.10 | 89.15 | % | 0.13 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 700.00 | 105.20 | 112.50 | 108.85 | % | 0.16 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST | |||
| 720.00 | 125.00 | 134.80 | 129.90 | % | 0.18 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/4/2025 4:00:03 PM EST |