Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $568.62 as of 7/29/2025 2:25:04 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 | 335.00 | 344.50 | 339.75 | % | 1.48 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 240.00 | 325.00 | 334.50 | 329.75 | % | 1.37 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 250.00 | 315.00 | 324.50 | 319.75 | % | 1.28 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 260.00 | 305.00 | 314.60 | 309.80 | % | 1.19 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 270.00 | 295.00 | 304.60 | 299.80 | % | 1.11 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 280.00 | 285.00 | 294.60 | 289.80 | % | 1.04 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 285.00 | 280.00 | 289.60 | 284.80 | % | 1.00 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 290.00 | 275.00 | 284.70 | 279.85 | % | 0.97 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 295.00 | 270.00 | 279.70 | 274.85 | % | 0.93 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 300.00 | 265.00 | 274.70 | 269.85 | % | 0.90 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 305.00 | 260.00 | 269.70 | 264.85 | % | 0.87 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 310.00 | 255.00 | 264.70 | 259.85 | % | 0.84 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 315.00 | 250.00 | 259.70 | 254.85 | % | 0.81 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 320.00 | 245.00 | 254.80 | 249.90 | % | 0.78 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 325.00 | 240.00 | 249.80 | 244.90 | % | 0.75 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 330.00 | 235.00 | 244.80 | 239.90 | % | 0.73 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 335.00 | 230.00 | 239.80 | 234.90 | % | 0.70 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 340.00 | 225.00 | 234.80 | 229.90 | % | 0.68 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 345.00 | 220.00 | 229.70 | 224.85 | % | 0.65 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 350.00 | 215.00 | 224.90 | 219.95 | 190.75 | 0.00 | 0.00% | 0.63 | 0 | 17 | 0.93 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:58:53 PM EST |
| 355.00 | 210.00 | 219.90 | 214.95 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 360.00 | 205.00 | 214.90 | 209.95 | 136.94 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 7/29/2025 12:58:53 PM EST |
| 365.00 | 201.00 | 209.90 | 205.45 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 370.00 | 196.00 | 204.90 | 200.45 | 111.10 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.84 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 7/29/2025 12:58:53 PM EST |
| 375.00 | 191.00 | 200.00 | 195.50 | % | 0.52 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 380.00 | 186.00 | 195.00 | 190.50 | % | 0.50 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 385.00 | 181.00 | 190.00 | 185.50 | % | 0.48 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 390.00 | 176.00 | 185.00 | 180.50 | 122.40 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.76 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 12:58:53 PM EST |
| 395.00 | 171.00 | 180.00 | 175.50 | % | 0.44 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 400.00 | 166.00 | 175.00 | 170.50 | 123.19 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.70 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 12:58:53 PM EST |
| 405.00 | 161.00 | 170.00 | 165.50 | % | 0.41 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 410.00 | 156.00 | 165.00 | 160.50 | 78.40 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.68 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 12:58:53 PM EST |
| 415.00 | 151.00 | 160.00 | 155.50 | 64.80 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.66 | 1.00 | 0.00 | 0.00 | 4/24/2025 | 7/29/2025 12:58:53 PM EST |
| 420.00 | 146.00 | 155.00 | 150.50 | 63.20 | 0.00 | 0.00% | 0.36 | 0 | 6 | 0.65 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 7/29/2025 12:58:53 PM EST |
| 425.00 | 142.00 | 147.60 | 144.80 | 60.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.63 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 12:58:53 PM EST |
| 430.00 | 137.40 | 144.40 | 140.90 | 57.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.56 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 12:58:53 PM EST |
| 435.00 | 133.10 | 139.70 | 136.40 | 66.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.54 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 12:58:53 PM EST |
| 440.00 | 128.00 | 134.70 | 131.35 | 61.90 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.52 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 7/29/2025 12:58:53 PM EST |
| 445.00 | 122.40 | 129.70 | 126.05 | 58.30 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.48 | 1.00 | 0.00 | -0.01 | 6/27/2025 | 7/29/2025 12:58:53 PM EST |
| 450.00 | 117.50 | 123.20 | 120.35 | 111.63 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.47 | 1.00 | 0.00 | -0.01 | 7/23/2025 | 7/29/2025 12:58:53 PM EST |
| 455.00 | 112.70 | 117.90 | 115.30 | 115.50 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.47 | 0.99 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 460.00 | 108.00 | 113.00 | 110.50 | 110.60 | 0.00 | 0.00% | 0.24 | 0 | 26 | 0.42 | 0.99 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 465.00 | 102.20 | 107.60 | 104.90 | 105.70 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.44 | 0.99 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 470.00 | 97.80 | 103.10 | 100.45 | 101.00 | 0.00 | 0.00% | 0.21 | 0 | 42 | 0.43 | 0.99 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 475.00 | 94.50 | 98.00 | 96.25 | 95.80 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.40 | 0.99 | 0.00 | -0.02 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 480.00 | 88.80 | 93.30 | 91.05 | 91.10 | 0.00 | 0.00% | 0.19 | 0 | 24 | 0.39 | 0.98 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 485.00 | 82.90 | 88.30 | 85.60 | 86.30 | 0.00 | 0.00% | 0.18 | 0 | 24 | 0.38 | 0.98 | 0.00 | -0.03 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 490.00 | 77.70 | 83.70 | 80.70 | 85.30 | 0.00 | 0.00% | 0.16 | 0 | 58 | 0.34 | 0.97 | 0.00 | -0.04 | 7/24/2025 | 7/29/2025 12:58:53 PM EST |
| 495.00 | 73.70 | 78.60 | 76.15 | 74.60 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.34 | 0.97 | 0.00 | -0.04 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 500.00 | 68.70 | 73.80 | 71.25 | 72.00 | +2.40 | +3.45% | 0.14 | 1 | 77 | 0.23 | 0.96 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 505.00 | 64.60 | 69.00 | 66.80 | 59.30 | 0.00 | 0.00% | 0.13 | 0 | 92 | 0.32 | 0.95 | 0.00 | -0.06 | 7/23/2025 | 7/29/2025 12:58:53 PM EST |
| 510.00 | 60.20 | 65.70 | 62.95 | 63.00 | +4.30 | +7.33% | 0.12 | 2 | 108 | 0.30 | 0.93 | 0.00 | -0.07 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 515.00 | 55.70 | 60.10 | 57.90 | 53.86 | 0.00 | 0.00% | 0.11 | 0 | 49 | 0.25 | 0.92 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 520.00 | 50.80 | 54.50 | 52.65 | 52.80 | -5.53 | -9.49% | 0.10 | 1 | 363 | 0.22 | 0.90 | 0.00 | -0.10 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 525.00 | 46.70 | 50.50 | 48.60 | 47.50 | 0.00 | 0.00% | 0.09 | 0 | 48 | 0.24 | 0.88 | 0.00 | -0.11 | 7/25/2025 | 7/29/2025 12:58:53 PM EST |
| 530.00 | 41.80 | 45.60 | 43.70 | 43.62 | 0.00 | 0.00% | 0.08 | 0 | 67 | 0.20 | 0.85 | 0.01 | -0.12 | 7/23/2025 | 7/29/2025 12:58:53 PM EST |
| 535.00 | 37.90 | 40.80 | 39.35 | 37.15 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.19 | 0.82 | 0.01 | -0.13 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 540.00 | 35.10 | 38.50 | 36.80 | 35.00 | 0.00 | 0.00% | 0.07 | 0 | 78 | 0.20 | 0.79 | 0.01 | -0.14 | 7/25/2025 | 7/29/2025 12:58:53 PM EST |
| 545.00 | 31.30 | 34.50 | 32.90 | 29.48 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.19 | 0.76 | 0.01 | -0.15 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 550.00 | 27.80 | 30.30 | 29.05 | 28.31 | 0.00 | 0.00% | 0.05 | 0 | 303 | 0.18 | 0.72 | 0.01 | -0.16 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 555.00 | 24.30 | 25.90 | 25.10 | 23.35 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.19 | 0.67 | 0.01 | -0.16 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 560.00 | 20.70 | 24.30 | 22.50 | 21.42 | 0.00 | 0.00% | 0.04 | 0 | 66 | 0.19 | 0.63 | 0.01 | -0.17 | 7/25/2025 | 7/29/2025 12:58:53 PM EST |
| 565.00 | 18.10 | 20.30 | 19.20 | 19.00 | +0.35 | +1.88% | 0.03 | 2 | 29 | 0.19 | 0.58 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 570.00 | 15.40 | 18.30 | 16.85 | 16.90 | +0.40 | +2.43% | 0.03 | 16 | 144 | 0.18 | 0.53 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 575.00 | 13.20 | 14.40 | 13.80 | 14.30 | +2.09 | +17.12% | 0.02 | 4 | 27 | 0.18 | 0.48 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 580.00 | 10.60 | 12.20 | 11.40 | 10.90 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.18 | 0.43 | 0.01 | -0.16 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 585.00 | 8.70 | 10.20 | 9.45 | 9.70 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.18 | 0.38 | 0.01 | -0.15 | 7/25/2025 | 7/29/2025 12:58:53 PM EST |
| 590.00 | 7.50 | 8.60 | 8.05 | 7.48 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.18 | 0.33 | 0.01 | -0.15 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 595.00 | 6.00 | 7.20 | 6.60 | 8.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.18 | 0.29 | 0.01 | -0.14 | 7/24/2025 | 7/29/2025 12:58:53 PM EST |
| 600.00 | 5.30 | 6.00 | 5.65 | 5.30 | -0.80 | -13.12% | 0.01 | 4 | 272 | 0.19 | 0.25 | 0.01 | -0.13 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 605.00 | 3.90 | 4.90 | 4.40 | 4.45 | -1.75 | -28.23% | 0.01 | 1 | 46 | 0.18 | 0.21 | 0.01 | -0.12 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 610.00 | 0.00 | 3.80 | 1.90 | 3.01 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.18 | 0.18 | 0.01 | -0.10 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 615.00 | 0.00 | 3.50 | 1.75 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.19 | 0.15 | 0.01 | -0.09 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 620.00 | 0.70 | 3.70 | 2.20 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.19 | 0.13 | 0.01 | -0.08 | 7/21/2025 | 7/29/2025 12:58:53 PM EST |
| 625.00 | 1.05 | 3.60 | 2.33 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.18 | 0.11 | 0.00 | -0.07 | 7/23/2025 | 7/29/2025 12:58:53 PM EST |
| 630.00 | 0.70 | 2.35 | 1.53 | % | 0.00 | 0 | 0 | 0.19 | 0.09 | 0.00 | -0.06 | 7/29/2025 12:58:53 PM EST | |||
| 635.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.22 | 0.07 | 0.00 | -0.05 | 7/29/2025 12:58:53 PM EST | |||
| 640.00 | 0.05 | 3.30 | 1.68 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.19 | 0.06 | 0.00 | -0.05 | 7/24/2025 | 7/29/2025 12:58:53 PM EST |
| 645.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.22 | 0.05 | 0.00 | -0.04 | 7/29/2025 12:58:53 PM EST | |||
| 650.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.23 | 0.04 | 0.00 | -0.03 | 7/29/2025 12:58:53 PM EST | |||
| 660.00 | 0.00 | 1.70 | 0.85 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.25 | 0.02 | 0.00 | -0.02 | 3/20/2025 | 7/29/2025 12:58:53 PM EST |
| 680.00 | 0.00 | 2.60 | 1.30 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.32 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 7/29/2025 12:58:53 PM EST |
| 700.00 | 0.00 | 1.50 | 0.75 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 12:58:53 PM EST |
| 720.00 | 0.00 | 0.65 | 0.33 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.31 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 12:58:53 PM EST |
| 740.00 | 0.00 | 2.60 | 1.30 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 7/29/2025 12:58:53 PM EST |
| 760.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 780.00 | 0.00 | 1.50 | 0.75 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.45 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/29/2025 12:58:53 PM EST |
| 800.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.34 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:58:53 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 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 12:58:53 PM EST |
| 240.00 | 0.00 | 2.80 | 1.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 12:58:53 PM EST |
| 250.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 260.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 12:58:53 PM EST |
| 270.00 | 0.00 | 2.60 | 1.30 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 12:58:53 PM EST |
| 280.00 | 0.00 | 2.60 | 1.30 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 7/29/2025 12:58:53 PM EST |
| 285.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 290.00 | 0.00 | 2.80 | 1.40 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 7/29/2025 12:58:53 PM EST |
| 295.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 300.00 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.99 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 12:58:53 PM EST |
| 305.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 310.00 | 0.00 | 2.60 | 1.30 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 7/29/2025 12:58:53 PM EST |
| 315.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 320.00 | 0.00 | 2.80 | 1.40 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 12:58:53 PM EST |
| 325.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 330.00 | 0.00 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 12:58:53 PM EST |
| 335.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 340.00 | 0.00 | 2.60 | 1.30 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 12:58:53 PM EST |
| 345.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 350.00 | 0.00 | 2.60 | 1.30 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 12:58:53 PM EST |
| 355.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 360.00 | 0.00 | 1.50 | 0.75 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.67 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 12:58:53 PM EST |
| 365.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 370.00 | 0.00 | 1.50 | 0.75 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 12:58:53 PM EST |
| 375.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 380.00 | 0.00 | 1.50 | 0.75 | 3.24 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 12:58:53 PM EST |
| 385.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 390.00 | 0.00 | 0.40 | 0.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.46 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:58:53 PM EST |
| 395.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 400.00 | 0.05 | 1.60 | 0.83 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.44 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 405.00 | 0.00 | 1.50 | 0.75 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 12:58:53 PM EST |
| 410.00 | 0.00 | 2.70 | 1.35 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.57 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 12:58:53 PM EST |
| 415.00 | 0.00 | 2.70 | 1.35 | 2.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 12:58:53 PM EST |
| 420.00 | 0.00 | 2.70 | 1.35 | 3.33 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.53 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 12:58:53 PM EST |
| 425.00 | 0.00 | 2.70 | 1.35 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 12:58:53 PM EST |
| 430.00 | 0.00 | 2.75 | 1.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.50 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 12:58:53 PM EST |
| 435.00 | 0.00 | 2.80 | 1.40 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.49 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 12:58:53 PM EST |
| 440.00 | 0.00 | 1.50 | 0.75 | 1.83 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 12:58:53 PM EST |
| 445.00 | 0.20 | 2.80 | 1.50 | 1.77 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.37 | 0.00 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 12:58:53 PM EST |
| 450.00 | 0.00 | 2.80 | 1.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.44 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 455.00 | 0.00 | 1.50 | 0.75 | 5.39 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.37 | -0.01 | 0.00 | -0.01 | 7/7/2025 | 7/29/2025 12:58:53 PM EST |
| 460.00 | 0.00 | 1.50 | 0.75 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.35 | -0.01 | 0.00 | -0.01 | 7/22/2025 | 7/29/2025 12:58:53 PM EST |
| 465.00 | 0.00 | 1.50 | 0.75 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.34 | -0.01 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 12:58:53 PM EST |
| 470.00 | 0.00 | 1.50 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.33 | -0.01 | 0.00 | -0.02 | 7/24/2025 | 7/29/2025 12:58:53 PM EST |
| 475.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.31 | -0.01 | 0.00 | -0.02 | 7/22/2025 | 7/29/2025 12:58:53 PM EST |
| 480.00 | 0.00 | 1.50 | 0.75 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.30 | -0.02 | 0.00 | -0.03 | 7/22/2025 | 7/29/2025 12:58:53 PM EST |
| 485.00 | 0.00 | 1.50 | 0.75 | 6.40 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.28 | -0.02 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 12:58:53 PM EST |
| 490.00 | 0.00 | 1.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.28 | -0.03 | 0.00 | -0.04 | 7/24/2025 | 7/29/2025 12:58:53 PM EST |
| 495.00 | 0.00 | 1.50 | 0.75 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.25 | -0.03 | 0.00 | -0.04 | 7/24/2025 | 7/29/2025 12:58:53 PM EST |
| 500.00 | 0.65 | 1.10 | 0.88 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.21 | -0.04 | 0.00 | -0.07 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 505.00 | 0.00 | 1.55 | 0.78 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.22 | -0.05 | 0.00 | -0.06 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 510.00 | 0.00 | 1.85 | 0.93 | 1.74 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.22 | -0.07 | 0.00 | -0.07 | 7/25/2025 | 7/29/2025 12:58:53 PM EST |
| 515.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.21 | -0.08 | 0.00 | -0.09 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 520.00 | 0.00 | 2.60 | 1.30 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.20 | -0.10 | 0.00 | -0.10 | 7/25/2025 | 7/29/2025 12:58:53 PM EST |
| 525.00 | 2.65 | 3.20 | 2.93 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.20 | -0.12 | 0.00 | -0.11 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 530.00 | 2.95 | 3.80 | 3.38 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.20 | -0.15 | 0.01 | -0.12 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 535.00 | 4.10 | 4.70 | 4.40 | 4.91 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.20 | -0.18 | 0.01 | -0.13 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 540.00 | 4.90 | 5.80 | 5.35 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.20 | -0.21 | 0.01 | -0.14 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 545.00 | 6.00 | 7.10 | 6.55 | 6.40 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.19 | -0.24 | 0.01 | -0.15 | 7/24/2025 | 7/29/2025 12:58:53 PM EST |
| 550.00 | 7.30 | 8.30 | 7.80 | 8.37 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.19 | -0.28 | 0.01 | -0.16 | 7/28/2025 | 7/29/2025 12:58:53 PM EST |
| 555.00 | 8.90 | 9.90 | 9.40 | 8.80 | -2.05 | -18.90% | 0.02 | 1 | 22 | 0.19 | -0.33 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 560.00 | 10.70 | 11.90 | 11.30 | 10.70 | -1.60 | -13.01% | 0.02 | 10 | 37 | 0.18 | -0.37 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 565.00 | 13.00 | 13.80 | 13.40 | 12.70 | -1.30 | -9.29% | 0.02 | 8 | 21 | 0.19 | -0.42 | 0.01 | -0.17 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 570.00 | 15.20 | 16.30 | 15.75 | 14.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.18 | -0.47 | 0.01 | -0.17 | 7/24/2025 | 7/29/2025 12:58:53 PM EST |
| 575.00 | 17.80 | 19.00 | 18.40 | 17.70 | -2.30 | -11.50% | 0.03 | 3 | 3 | 0.18 | -0.52 | 0.01 | -0.16 | 7/29/2025 | 7/29/2025 12:58:53 PM EST |
| 580.00 | 20.60 | 22.30 | 21.45 | % | 0.04 | 0 | 0 | 0.18 | -0.57 | 0.01 | -0.16 | 7/29/2025 12:58:53 PM EST | |||
| 585.00 | 23.20 | 25.40 | 24.30 | % | 0.04 | 0 | 0 | 0.19 | -0.62 | 0.01 | -0.15 | 7/29/2025 12:58:53 PM EST | |||
| 590.00 | 26.20 | 28.90 | 27.55 | % | 0.05 | 0 | 0 | 0.19 | -0.67 | 0.01 | -0.15 | 7/29/2025 12:58:53 PM EST | |||
| 595.00 | 30.50 | 32.20 | 31.35 | % | 0.05 | 0 | 0 | 0.18 | -0.71 | 0.01 | -0.14 | 7/29/2025 12:58:53 PM EST | |||
| 600.00 | 34.40 | 36.30 | 35.35 | 38.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.18 | -0.75 | 0.01 | -0.13 | 7/25/2025 | 7/29/2025 12:58:53 PM EST |
| 605.00 | 37.00 | 41.00 | 39.00 | 46.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.18 | -0.79 | 0.01 | -0.12 | 7/22/2025 | 7/29/2025 12:58:53 PM EST |
| 610.00 | 41.00 | 45.70 | 43.35 | 50.61 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.19 | -0.82 | 0.01 | -0.10 | 7/22/2025 | 7/29/2025 12:58:53 PM EST |
| 615.00 | 45.20 | 50.30 | 47.75 | 57.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.19 | -0.85 | 0.01 | -0.09 | 7/22/2025 | 7/29/2025 12:58:53 PM EST |
| 620.00 | 49.70 | 55.10 | 52.40 | 47.80 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.24 | -0.87 | 0.01 | -0.08 | 7/24/2025 | 7/29/2025 12:58:53 PM EST |
| 625.00 | 53.30 | 59.90 | 56.60 | % | 0.09 | 0 | 0 | 0.25 | -0.89 | 0.00 | -0.07 | 7/29/2025 12:58:53 PM EST | |||
| 630.00 | 58.20 | 64.40 | 61.30 | % | 0.10 | 0 | 0 | 0.24 | -0.91 | 0.00 | -0.06 | 7/29/2025 12:58:53 PM EST | |||
| 635.00 | 62.40 | 68.90 | 65.65 | % | 0.10 | 0 | 0 | 0.28 | -0.93 | 0.00 | -0.05 | 7/29/2025 12:58:53 PM EST | |||
| 640.00 | 69.00 | 74.40 | 71.70 | % | 0.11 | 0 | 0 | 0.29 | -0.94 | 0.00 | -0.05 | 7/29/2025 12:58:53 PM EST | |||
| 645.00 | 72.10 | 81.00 | 76.55 | % | 0.12 | 0 | 0 | 0.28 | -0.95 | 0.00 | -0.04 | 7/29/2025 12:58:53 PM EST | |||
| 650.00 | 76.50 | 86.00 | 81.25 | % | 0.12 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.03 | 7/29/2025 12:58:53 PM EST | |||
| 660.00 | 86.30 | 96.00 | 91.15 | % | 0.14 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.02 | 7/29/2025 12:58:53 PM EST | |||
| 680.00 | 106.20 | 116.00 | 111.10 | 195.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 4/30/2025 | 7/29/2025 12:58:53 PM EST |
| 700.00 | 126.20 | 136.00 | 131.10 | % | 0.19 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 720.00 | 146.20 | 156.00 | 151.10 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 740.00 | 166.20 | 176.00 | 171.10 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 760.00 | 186.20 | 196.00 | 191.10 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 780.00 | 206.20 | 216.00 | 211.10 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST | |||
| 800.00 | 226.20 | 236.00 | 231.10 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:53 PM EST |