Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $456.18 as of 8/29/2025 3:36:22 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 | 142.40 | 150.00 | 146.20 | % | 0.47 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 315.00 | 138.10 | 144.80 | 141.45 | % | 0.45 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 320.00 | 132.60 | 140.00 | 136.30 | % | 0.43 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 325.00 | 126.60 | 135.00 | 130.80 | % | 0.40 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 330.00 | 123.70 | 130.00 | 126.85 | % | 0.38 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 335.00 | 118.70 | 125.00 | 121.85 | % | 0.36 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 340.00 | 112.90 | 117.80 | 115.35 | % | 0.34 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 345.00 | 107.40 | 115.00 | 111.20 | 76.21 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:02 PM EST |
| 350.00 | 103.90 | 110.00 | 106.95 | % | 0.31 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 355.00 | 98.40 | 105.00 | 101.70 | % | 0.29 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 360.00 | 92.60 | 100.00 | 96.30 | % | 0.27 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 365.00 | 86.30 | 95.00 | 90.65 | % | 0.25 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 370.00 | 82.20 | 90.00 | 86.10 | % | 0.23 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 375.00 | 77.80 | 85.00 | 81.40 | % | 0.22 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 380.00 | 71.70 | 80.00 | 75.85 | % | 0.20 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 382.50 | 69.20 | 77.50 | 73.35 | % | 0.19 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 385.00 | 67.40 | 75.00 | 71.20 | % | 0.18 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 387.50 | 63.90 | 71.50 | 67.70 | % | 0.17 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 390.00 | 64.40 | 67.80 | 66.10 | 68.08 | +38.08 | +126.94% | 0.17 | 1 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 392.50 | 59.20 | 67.50 | 63.35 | % | 0.16 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 395.00 | 56.90 | 65.00 | 60.95 | % | 0.15 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 397.50 | 54.70 | 61.90 | 58.30 | % | 0.15 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 400.00 | 54.00 | 59.70 | 56.85 | 55.70 | +2.70 | +5.10% | 0.14 | 110 | 13 | 0.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 402.50 | 49.20 | 57.50 | 53.35 | % | 0.13 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 405.00 | 46.40 | 53.50 | 49.95 | 52.60 | +17.00 | +47.76% | 0.12 | 5 | 2 | 0.67 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 407.50 | 43.70 | 52.50 | 48.10 | % | 0.12 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 410.00 | 43.90 | 50.00 | 46.95 | 46.06 | +30.53 | +196.59% | 0.11 | 6 | 2 | 0.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 412.50 | 38.80 | 47.50 | 43.15 | % | 0.10 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 415.00 | 36.80 | 43.40 | 40.10 | 41.80 | +12.80 | +44.14% | 0.10 | 25 | 6 | 0.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 417.50 | 33.60 | 42.00 | 37.80 | % | 0.09 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 420.00 | 32.30 | 35.90 | 34.10 | 34.50 | -1.06 | -2.99% | 0.08 | 1,264 | 46 | 0.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 422.50 | 29.20 | 37.20 | 33.20 | % | 0.08 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 425.00 | 28.00 | 33.80 | 30.90 | 30.80 | +0.30 | +0.99% | 0.07 | 1,328 | 57 | 0.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 427.50 | 24.00 | 32.00 | 28.00 | % | 0.07 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 430.00 | 22.80 | 26.70 | 24.75 | 25.70 | -0.90 | -3.39% | 0.06 | 1,326 | 59 | 0.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 432.50 | 18.50 | 27.10 | 22.80 | 14.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.49 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 435.00 | 18.00 | 20.90 | 19.45 | 20.70 | -0.30 | -1.43% | 0.04 | 1,356 | 91 | 0.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 437.50 | 14.30 | 20.30 | 17.30 | % | 0.04 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 440.00 | 12.90 | 17.80 | 15.35 | 15.50 | -0.20 | -1.28% | 0.03 | 1,366 | 88 | 0.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 442.50 | 10.60 | 13.70 | 12.15 | 12.80 | +0.27 | +2.16% | 0.03 | 165 | 23 | 0.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 445.00 | 8.10 | 11.20 | 9.65 | 10.40 | -1.20 | -10.35% | 0.02 | 3,797 | 304 | 0.23 | 0.98 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 447.50 | 6.40 | 11.00 | 8.70 | 8.50 | -0.40 | -4.50% | 0.02 | 6 | 46 | 0.19 | 0.86 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 450.00 | 3.20 | 6.40 | 4.80 | 5.90 | -1.45 | -19.73% | 0.01 | 40 | 121 | 0.09 | 0.73 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 452.50 | 4.00 | 4.50 | 4.25 | 4.10 | -1.49 | -26.66% | 0.01 | 60 | 109 | 0.15 | 0.59 | 0.06 | -0.12 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 455.00 | 2.85 | 3.20 | 3.03 | 3.10 | -0.80 | -20.52% | 0.01 | 210 | 140 | 0.16 | 0.46 | 0.05 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 457.50 | 2.00 | 2.25 | 2.13 | 2.00 | -0.80 | -28.58% | 0.00 | 138 | 89 | 0.16 | 0.34 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 460.00 | 1.35 | 2.90 | 2.13 | 1.50 | -0.70 | -31.82% | 0.00 | 144 | 226 | 0.17 | 0.24 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 462.50 | 0.90 | 1.10 | 1.00 | 0.95 | -0.55 | -36.67% | 0.00 | 48 | 44 | 0.17 | 0.17 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 465.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.35 | -33.34% | 0.00 | 101 | 90 | 0.18 | 0.12 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 467.50 | 0.40 | 1.10 | 0.75 | 0.55 | -0.18 | -24.66% | 0.00 | 32 | 28 | 0.18 | 0.08 | 0.01 | -0.08 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 470.00 | 0.25 | 0.85 | 0.55 | 0.35 | -0.16 | -31.38% | 0.00 | 115 | 281 | 0.21 | 0.06 | 0.01 | -0.07 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 472.50 | 0.00 | 0.35 | 0.18 | 0.35 | -0.07 | -16.67% | 0.00 | 21 | 16 | 0.20 | 0.03 | 0.01 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 475.00 | 0.05 | 0.80 | 0.43 | 0.25 | -0.10 | -28.58% | 0.00 | 9 | 75 | 0.27 | 0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 477.50 | 0.05 | 0.30 | 0.18 | 0.25 | -0.05 | -16.67% | 0.00 | 251 | 9 | 0.21 | 0.01 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 480.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.29 | 0.01 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 482.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 485.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.20 | -57.15% | 0.00 | 5 | 5 | 0.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 487.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 490.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.31 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:02 PM EST |
| 492.50 | 0.00 | 4.30 | 2.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 1.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.70 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:02 PM EST |
| 497.50 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 500.00 | 0.00 | 4.80 | 2.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:02 PM EST |
| 502.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 505.00 | 0.00 | 1.60 | 0.80 | 0.05 | -0.45 | -90.00% | 0.00 | 27 | 5 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 507.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 510.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 512.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 515.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 520.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 530.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 545.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 550.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 555.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 560.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 565.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 570.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 575.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 580.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 585.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 630.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 635.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 640.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 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 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 325.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.69 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:02 PM EST |
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:02 PM EST |
| 365.00 | 0.00 | 2.80 | 1.40 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 1.60 | 0.80 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.97 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 4:00:02 PM EST |
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 380.00 | 0.00 | 4.30 | 2.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.13 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 382.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 385.00 | 0.00 | 4.30 | 2.15 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:02 PM EST |
| 387.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 390.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.51 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 392.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.94 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 397.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 400.00 | 0.05 | 0.50 | 0.28 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 54 | 0.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 402.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 405.00 | 0.00 | 0.20 | 0.10 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.40 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:02 PM EST |
| 407.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 410.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.19 | -76.00% | 0.00 | 3 | 69 | 0.32 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 412.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 415.00 | 0.00 | 4.40 | 2.20 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.70 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 417.50 | 0.00 | 4.40 | 2.20 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 420.00 | 0.05 | 0.20 | 0.13 | 0.18 | +0.03 | +20.00% | 0.00 | 18 | 90 | 0.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 422.50 | 0.00 | 0.70 | 0.35 | 2.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.34 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 425.00 | 0.00 | 0.85 | 0.43 | 0.19 | -0.05 | -20.84% | 0.00 | 25 | 59 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 427.50 | 0.00 | 4.50 | 2.25 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 430.00 | 0.15 | 0.40 | 0.28 | 0.33 | -0.05 | -13.16% | 0.00 | 21 | 124 | 0.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 432.50 | 0.25 | 0.45 | 0.35 | 0.36 | -0.09 | -20.00% | 0.00 | 4 | 22 | 0.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 435.00 | 0.00 | 0.50 | 0.25 | 0.48 | -0.34 | -41.47% | 0.00 | 32 | 168 | 0.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 437.50 | 0.50 | 0.65 | 0.58 | 0.67 | -0.03 | -4.29% | 0.00 | 42 | 53 | 0.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 440.00 | 0.65 | 0.95 | 0.80 | 0.85 | -0.27 | -24.11% | 0.00 | 53 | 130 | 0.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 442.50 | 1.00 | 1.25 | 1.13 | 1.18 | -1.18 | -50.00% | 0.00 | 36 | 201 | 0.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 445.00 | 1.50 | 1.75 | 1.63 | 1.63 | -0.52 | -24.19% | 0.00 | 39 | 79 | 0.17 | -0.02 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 447.50 | 2.15 | 2.50 | 2.33 | 2.26 | -2.33 | -50.77% | 0.01 | 13 | 10 | 0.17 | -0.14 | 0.06 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 450.00 | 2.95 | 3.40 | 3.18 | 3.07 | -0.49 | -13.77% | 0.01 | 32 | 177 | 0.17 | -0.27 | 0.06 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 452.50 | 3.90 | 4.50 | 4.20 | 4.50 | -0.62 | -12.11% | 0.01 | 10 | 88 | 0.16 | -0.41 | 0.06 | -0.12 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 455.00 | 5.20 | 5.90 | 5.55 | 5.70 | -1.30 | -18.58% | 0.01 | 22 | 42 | 0.16 | -0.54 | 0.05 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 457.50 | 6.60 | 7.50 | 7.05 | 7.00 | 0.00 | 0.00% | 0.02 | 6 | 4 | 0.15 | -0.66 | 0.04 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 460.00 | 8.70 | 9.40 | 9.05 | 8.37 | -4.48 | -34.87% | 0.02 | 15 | 2 | 0.15 | -0.76 | 0.04 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 462.50 | 7.00 | 15.10 | 11.05 | % | 0.02 | 0 | 0 | 0.20 | -0.83 | 0.03 | -0.12 | 8/29/2025 4:00:02 PM EST | |||
| 465.00 | 12.90 | 17.20 | 15.05 | 13.52 | +0.92 | +7.31% | 0.03 | 1 | 2 | 0.17 | -0.88 | 0.02 | -0.10 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 467.50 | 11.40 | 19.90 | 15.65 | % | 0.03 | 0 | 0 | 0.33 | -0.92 | 0.01 | -0.08 | 8/29/2025 4:00:02 PM EST | |||
| 470.00 | 13.60 | 22.20 | 17.90 | % | 0.04 | 0 | 0 | 0.36 | -0.94 | 0.01 | -0.07 | 8/29/2025 4:00:02 PM EST | |||
| 472.50 | 16.30 | 24.50 | 20.40 | % | 0.04 | 0 | 0 | 0.37 | -0.97 | 0.01 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 475.00 | 19.60 | 26.90 | 23.25 | % | 0.05 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 477.50 | 24.00 | 29.70 | 26.85 | % | 0.06 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.02 | 8/29/2025 4:00:02 PM EST | |||
| 480.00 | 24.00 | 32.20 | 28.10 | 40.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.50 | -0.99 | 0.00 | -0.01 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 482.50 | 28.80 | 34.70 | 31.75 | % | 0.07 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 485.00 | 31.30 | 37.10 | 34.20 | 62.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:02 PM EST |
| 487.50 | 33.80 | 39.60 | 36.70 | % | 0.08 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 490.00 | 35.20 | 42.20 | 38.70 | % | 0.08 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 492.50 | 37.50 | 44.90 | 41.20 | % | 0.08 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 495.00 | 38.80 | 47.40 | 43.10 | 69.90 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:02 PM EST |
| 497.50 | 42.10 | 49.90 | 46.00 | % | 0.09 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 500.00 | 46.30 | 52.20 | 49.25 | % | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 502.50 | 48.80 | 54.70 | 51.75 | % | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 505.00 | 48.90 | 57.20 | 53.05 | % | 0.11 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 507.50 | 51.70 | 59.50 | 55.60 | 55.10 | % | 0.11 | 2 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 510.00 | 56.60 | 61.90 | 59.25 | % | 0.12 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 512.50 | 58.20 | 64.70 | 61.45 | % | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 515.00 | 60.20 | 67.20 | 63.70 | % | 0.12 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 520.00 | 66.10 | 72.20 | 69.15 | % | 0.13 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 525.00 | 69.70 | 77.20 | 73.45 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 530.00 | 74.90 | 82.20 | 78.55 | % | 0.15 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 535.00 | 79.50 | 87.20 | 83.35 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 540.00 | 84.80 | 92.20 | 88.50 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 545.00 | 90.40 | 97.20 | 93.80 | % | 0.17 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 550.00 | 94.70 | 102.20 | 98.45 | % | 0.18 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 555.00 | 101.30 | 107.20 | 104.25 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 560.00 | 106.30 | 112.00 | 109.15 | 107.55 | % | 0.19 | 2 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 565.00 | 108.30 | 117.20 | 112.75 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 570.00 | 115.40 | 122.20 | 118.80 | % | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 575.00 | 120.00 | 127.20 | 123.60 | % | 0.21 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 580.00 | 125.90 | 132.20 | 129.05 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 585.00 | 130.30 | 137.20 | 133.75 | % | 0.23 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 590.00 | 136.10 | 142.20 | 139.15 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 595.00 | 139.50 | 147.20 | 143.35 | % | 0.24 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 600.00 | 145.20 | 152.20 | 148.70 | % | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 605.00 | 149.80 | 157.20 | 153.50 | % | 0.25 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 610.00 | 155.00 | 162.20 | 158.60 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 615.00 | 159.80 | 167.20 | 163.50 | % | 0.27 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 620.00 | 165.00 | 172.20 | 168.60 | % | 0.27 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 625.00 | 170.10 | 176.80 | 173.45 | % | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 630.00 | 174.50 | 182.20 | 178.35 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 635.00 | 180.00 | 185.30 | 182.65 | % | 0.29 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 640.00 | 185.10 | 192.20 | 188.65 | % | 0.29 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |