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 | 143.30 | 146.90 | 145.10 | % | 0.47 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 315.00 | 138.10 | 141.90 | 140.00 | % | 0.44 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 320.00 | 132.10 | 138.00 | 135.05 | % | 0.42 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 325.00 | 126.80 | 133.20 | 130.00 | % | 0.40 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 330.00 | 122.80 | 126.90 | 124.85 | % | 0.38 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 335.00 | 118.40 | 123.00 | 120.70 | % | 0.36 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 340.00 | 113.20 | 117.10 | 115.15 | % | 0.34 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 345.00 | 107.00 | 114.10 | 110.55 | % | 0.32 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 350.00 | 102.40 | 106.70 | 104.55 | % | 0.30 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 355.00 | 96.30 | 103.70 | 100.00 | % | 0.28 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 360.00 | 91.70 | 98.70 | 95.20 | % | 0.26 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 365.00 | 87.50 | 91.90 | 89.70 | % | 0.25 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 370.00 | 82.00 | 87.50 | 84.75 | % | 0.23 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 375.00 | 76.00 | 81.90 | 78.95 | % | 0.21 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 380.00 | 71.70 | 76.40 | 74.05 | 76.40 | +2.40 | +3.25% | 0.19 | 15 | 3 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 385.00 | 66.10 | 71.90 | 69.00 | % | 0.18 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 390.00 | 61.00 | 66.90 | 63.95 | % | 0.16 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 395.00 | 56.70 | 64.20 | 60.45 | % | 0.15 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 400.00 | 52.70 | 58.50 | 55.60 | 56.00 | 0.00 | 0.00% | 0.14 | 35 | 8 | 0.73 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 405.00 | 46.60 | 54.10 | 50.35 | 52.20 | +23.95 | +84.78% | 0.12 | 5 | 2 | 0.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 410.00 | 42.30 | 49.90 | 46.10 | 45.20 | -0.50 | -1.10% | 0.11 | 5 | 2 | 0.52 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 415.00 | 36.00 | 44.90 | 40.45 | 14.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:02 PM EST |
| 417.50 | 34.00 | 39.40 | 36.70 | % | 0.09 | 0 | 0 | 0.43 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 420.00 | 31.20 | 38.30 | 34.75 | 35.50 | +5.00 | +16.40% | 0.08 | 25 | 6 | 0.35 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 422.50 | 28.50 | 37.50 | 33.00 | % | 0.08 | 0 | 0 | 0.38 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 425.00 | 27.20 | 33.10 | 30.15 | 30.40 | -1.65 | -5.15% | 0.07 | 22 | 5 | 0.31 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 427.50 | 23.50 | 32.00 | 27.75 | 22.33 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 430.00 | 22.90 | 28.60 | 25.75 | 25.90 | +3.45 | +15.37% | 0.06 | 432 | 55 | 0.29 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 432.50 | 20.60 | 24.60 | 22.60 | % | 0.05 | 0 | 0 | 0.28 | 1.00 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 435.00 | 17.80 | 23.90 | 20.85 | 20.40 | -0.59 | -2.82% | 0.05 | 173 | 26 | 0.26 | 0.97 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 437.50 | 13.60 | 21.20 | 17.40 | % | 0.04 | 0 | 0 | 0.25 | 0.92 | 0.02 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 440.00 | 12.40 | 18.30 | 15.35 | 16.00 | +2.58 | +19.23% | 0.03 | 10 | 123 | 0.23 | 0.86 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 442.50 | 10.30 | 13.70 | 12.00 | 13.05 | -0.73 | -5.30% | 0.03 | 2 | 2 | 0.10 | 0.81 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 445.00 | 11.20 | 12.10 | 11.65 | 11.30 | -1.50 | -11.72% | 0.03 | 23 | 190 | 0.17 | 0.74 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 447.50 | 9.50 | 10.10 | 9.80 | 10.17 | -0.28 | -2.68% | 0.02 | 2 | 21 | 0.18 | 0.68 | 0.03 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 450.00 | 7.90 | 10.10 | 9.00 | 8.65 | -0.20 | -2.26% | 0.02 | 6 | 131 | 0.21 | 0.61 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 452.50 | 6.60 | 7.10 | 6.85 | 7.23 | -0.38 | -5.00% | 0.02 | 38 | 23 | 0.18 | 0.54 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 455.00 | 5.50 | 5.90 | 5.70 | 5.50 | -0.85 | -13.39% | 0.01 | 67 | 76 | 0.18 | 0.48 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 457.50 | 4.30 | 4.90 | 4.60 | 4.80 | -0.39 | -7.52% | 0.01 | 55 | 32 | 0.18 | 0.41 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 460.00 | 3.40 | 3.80 | 3.60 | 3.70 | -0.49 | -11.70% | 0.01 | 22 | 66 | 0.18 | 0.35 | 0.02 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 462.50 | 2.70 | 3.10 | 2.90 | 3.11 | +0.61 | +24.40% | 0.01 | 10 | 2 | 0.18 | 0.29 | 0.02 | -0.15 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 465.00 | 2.10 | 2.85 | 2.48 | 2.30 | -0.25 | -9.81% | 0.01 | 13 | 290 | 0.19 | 0.24 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 467.50 | 1.55 | 1.90 | 1.73 | 1.70 | -0.31 | -15.43% | 0.00 | 20 | 3 | 0.18 | 0.20 | 0.02 | -0.13 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 470.00 | 0.90 | 1.55 | 1.23 | 1.53 | -0.07 | -4.38% | 0.00 | 5 | 24 | 0.18 | 0.16 | 0.02 | -0.12 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 475.00 | 0.70 | 0.95 | 0.83 | 0.91 | -0.09 | -9.00% | 0.00 | 11 | 28 | 0.19 | 0.10 | 0.01 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 480.00 | 0.40 | 0.65 | 0.53 | 0.59 | -0.06 | -9.24% | 0.00 | 10 | 47 | 0.20 | 0.06 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 485.00 | 0.00 | 0.45 | 0.23 | 0.35 | -0.17 | -32.70% | 0.00 | 6 | 7 | 0.22 | 0.03 | 0.00 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 490.00 | 0.00 | 0.85 | 0.43 | 0.28 | -0.23 | -45.10% | 0.00 | 9 | 6 | 0.28 | 0.02 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 495.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.55 | -91.67% | 0.00 | 1 | 18 | 0.31 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 500.00 | 0.00 | 2.50 | 1.25 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.44 | 0.00 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 505.00 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.56 | 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 | 0.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 515.00 | 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 | |||
| 520.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.65 | 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 | 0.68 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 530.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.71 | 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 | 0.73 | 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 | 0.76 | 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 | 0.79 | 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 | 0.82 | 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 | 0.84 | 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 | 0.87 | 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 | 0.89 | 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 | 0.92 | 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 | 0.94 | 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 | 0.97 | 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 | 0.99 | 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 | 1.01 | 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 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 600.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.65 | 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 | 1.08 | 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 | 1.10 | 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 | 1.12 | 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 | 1.14 | 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 | 1.17 | 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 | 1.19 | 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 | 1.21 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 640.00 | 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 |
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 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 315.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 325.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 335.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.16 | 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 | 1.11 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 350.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.93 | 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 | 1.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 360.00 | 0.00 | 2.80 | 1.40 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:02 PM EST |
| 365.00 | 0.00 | 2.55 | 1.28 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:02 PM EST |
| 370.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 375.00 | 0.00 | 0.05 | 0.03 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 380.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:02 PM EST |
| 385.00 | 0.00 | 2.80 | 1.40 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 4:00:02 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:02 PM EST |
| 395.00 | 0.05 | 0.85 | 0.45 | 0.10 | -0.65 | -86.67% | 0.00 | 30 | 8 | 0.36 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 400.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.35 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 405.00 | 0.00 | 4.40 | 2.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:02 PM EST |
| 410.00 | 0.00 | 0.80 | 0.40 | 0.20 | -0.14 | -41.18% | 0.00 | 3 | 76 | 0.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 415.00 | 0.00 | 0.65 | 0.33 | 0.15 | -0.24 | -61.54% | 0.00 | 12 | 72 | 0.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 417.50 | 0.00 | 3.10 | 1.55 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 420.00 | 0.00 | 0.55 | 0.28 | 0.33 | -0.27 | -45.00% | 0.00 | 2 | 64 | 0.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 422.50 | 0.00 | 2.10 | 1.05 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.24 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 425.00 | 0.45 | 0.65 | 0.55 | 0.53 | -0.44 | -45.37% | 0.00 | 12 | 60 | 0.22 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 427.50 | 0.00 | 0.80 | 0.40 | 1.94 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.22 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:02 PM EST |
| 430.00 | 0.75 | 1.60 | 1.18 | 0.90 | -0.17 | -15.89% | 0.00 | 5 | 45 | 0.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 432.50 | 0.95 | 1.30 | 1.13 | % | 0.00 | 0 | 0 | 0.20 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 435.00 | 1.20 | 1.50 | 1.35 | 1.35 | -0.65 | -32.50% | 0.00 | 4 | 62 | 0.20 | -0.03 | 0.02 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 437.50 | 1.55 | 1.85 | 1.70 | 1.24 | -1.15 | -48.12% | 0.00 | 3 | 8 | 0.20 | -0.08 | 0.02 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 440.00 | 2.00 | 2.35 | 2.18 | 2.23 | -0.94 | -29.66% | 0.00 | 9 | 110 | 0.19 | -0.14 | 0.02 | -0.06 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 442.50 | 2.60 | 3.00 | 2.80 | 2.75 | -0.17 | -5.83% | 0.01 | 3 | 1 | 0.19 | -0.19 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 445.00 | 3.30 | 3.70 | 3.50 | 3.50 | -0.10 | -2.78% | 0.01 | 1 | 81 | 0.19 | -0.26 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 447.50 | 4.10 | 4.60 | 4.35 | 4.29 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.19 | -0.32 | 0.03 | -0.13 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 450.00 | 5.10 | 5.70 | 5.40 | 5.35 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.19 | -0.39 | 0.03 | -0.14 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 452.50 | 6.20 | 6.70 | 6.45 | 6.60 | % | 0.01 | 6 | 0 | 0.18 | -0.46 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 455.00 | 7.50 | 8.00 | 7.75 | 7.70 | -1.50 | -16.31% | 0.02 | 32 | 19 | 0.19 | -0.52 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 457.50 | 8.80 | 9.50 | 9.15 | 9.00 | -0.66 | -6.84% | 0.02 | 10 | 3 | 0.18 | -0.59 | 0.03 | -0.16 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 460.00 | 9.60 | 12.30 | 10.95 | % | 0.02 | 0 | 0 | 0.18 | -0.65 | 0.02 | -0.16 | 8/29/2025 4:00:02 PM EST | |||
| 462.50 | 12.00 | 16.20 | 14.10 | % | 0.03 | 0 | 0 | 0.23 | -0.71 | 0.02 | -0.15 | 8/29/2025 4:00:02 PM EST | |||
| 465.00 | 13.50 | 16.80 | 15.15 | 12.00 | -3.90 | -24.53% | 0.03 | 1 | 19 | 0.19 | -0.76 | 0.02 | -0.14 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 467.50 | 16.10 | 19.70 | 17.90 | % | 0.04 | 0 | 0 | 0.24 | -0.80 | 0.02 | -0.13 | 8/29/2025 4:00:02 PM EST | |||
| 470.00 | 15.80 | 21.50 | 18.65 | 17.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.21 | -0.84 | 0.02 | -0.12 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 475.00 | 19.20 | 26.80 | 23.00 | % | 0.05 | 0 | 0 | 0.26 | -0.90 | 0.01 | -0.09 | 8/29/2025 4:00:02 PM EST | |||
| 480.00 | 24.00 | 31.70 | 27.85 | % | 0.06 | 0 | 0 | 0.28 | -0.94 | 0.01 | -0.06 | 8/29/2025 4:00:02 PM EST | |||
| 485.00 | 28.80 | 34.40 | 31.60 | % | 0.07 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.04 | 8/29/2025 4:00:02 PM EST | |||
| 490.00 | 36.40 | 40.60 | 38.50 | 54.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | -0.98 | 0.00 | -0.02 | 8/15/2025 | 8/29/2025 4:00:02 PM EST |
| 495.00 | 41.40 | 47.30 | 44.35 | % | 0.09 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 500.00 | 43.70 | 52.10 | 47.90 | % | 0.10 | 0 | 0 | 0.41 | -1.00 | 0.00 | -0.01 | 8/29/2025 4:00:02 PM EST | |||
| 505.00 | 51.40 | 57.20 | 54.30 | % | 0.11 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 510.00 | 56.50 | 58.50 | 57.50 | 57.60 | % | 0.11 | 2 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 515.00 | 59.20 | 66.50 | 62.85 | % | 0.12 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 520.00 | 65.80 | 69.40 | 67.60 | % | 0.13 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 525.00 | 70.90 | 74.90 | 72.90 | % | 0.14 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 530.00 | 75.60 | 81.80 | 78.70 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 535.00 | 80.00 | 86.00 | 83.00 | % | 0.16 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 540.00 | 85.80 | 90.90 | 88.35 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 545.00 | 89.10 | 96.00 | 92.55 | % | 0.17 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 550.00 | 93.30 | 99.10 | 96.20 | % | 0.17 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 555.00 | 100.00 | 104.50 | 102.25 | % | 0.18 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 560.00 | 103.30 | 108.90 | 106.10 | % | 0.19 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 565.00 | 108.60 | 115.80 | 112.20 | 112.55 | % | 0.20 | 2 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 570.00 | 113.40 | 121.00 | 117.20 | % | 0.21 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 575.00 | 119.50 | 126.20 | 122.85 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 580.00 | 125.90 | 129.00 | 127.45 | % | 0.22 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 585.00 | 130.70 | 134.80 | 132.75 | % | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 590.00 | 134.10 | 140.50 | 137.30 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 595.00 | 140.00 | 147.00 | 143.50 | % | 0.24 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 600.00 | 145.80 | 148.90 | 147.35 | % | 0.25 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 605.00 | 149.60 | 156.90 | 153.25 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 610.00 | 156.40 | 159.20 | 157.80 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 615.00 | 159.90 | 166.20 | 163.05 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 620.00 | 165.00 | 171.00 | 168.00 | % | 0.27 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 625.00 | 169.80 | 175.50 | 172.65 | % | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 630.00 | 174.10 | 180.40 | 177.25 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 635.00 | 179.20 | 185.50 | 182.35 | % | 0.29 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 640.00 | 186.50 | 190.40 | 188.45 | % | 0.29 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST |