Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $472.10 as of 5/29/2025 8:03:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 249.50 | 257.70 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 230.00 | 239.50 | 247.70 | 220.98 | 0.00 | 0.00% | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/29/2025 4:00:01 PM EST |
| 240.00 | 229.60 | 237.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 250.00 | 219.60 | 227.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 260.00 | 210.00 | 218.00 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 270.00 | 200.00 | 208.10 | 218.81 | 0.00 | 0.00% | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 12/24/2024 | 5/29/2025 4:00:01 PM EST |
| 280.00 | 190.10 | 198.40 | 181.20 | 0.00 | 0.00% | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 5/29/2025 4:00:01 PM EST |
| 290.00 | 180.20 | 188.50 | 232.00 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 5/29/2025 4:00:01 PM EST |
| 300.00 | 170.20 | 178.50 | 140.00 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.99 | 0.00 | -0.01 | 2/21/2025 | 5/29/2025 4:00:01 PM EST |
| 310.00 | 160.50 | 168.90 | % | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 320.00 | 151.00 | 159.00 | 170.25 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.98 | 0.00 | -0.02 | 12/23/2024 | 5/29/2025 4:00:01 PM EST |
| 330.00 | 141.00 | 149.50 | 109.00 | 0.00 | 0.00% | 0 | 9 | 0.47 | 0.97 | 0.00 | -0.02 | 3/24/2025 | 5/29/2025 4:00:01 PM EST |
| 340.00 | 131.30 | 139.80 | % | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.02 | 5/29/2025 4:00:01 PM EST | |||
| 350.00 | 122.20 | 130.20 | 93.57 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.95 | 0.00 | -0.04 | 3/21/2025 | 5/29/2025 4:00:01 PM EST |
| 360.00 | 112.80 | 120.60 | 118.90 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.94 | 0.00 | -0.04 | 5/7/2025 | 5/29/2025 4:00:01 PM EST |
| 370.00 | 103.30 | 111.00 | 107.40 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.93 | 0.00 | -0.05 | 5/19/2025 | 5/29/2025 4:00:01 PM EST |
| 380.00 | 93.80 | 101.30 | 79.00 | 0.00 | 0.00% | 0 | 11 | 0.28 | 0.91 | 0.00 | -0.06 | 4/22/2025 | 5/29/2025 4:00:01 PM EST |
| 385.00 | 88.60 | 97.10 | 74.90 | 0.00 | 0.00% | 0 | 6 | 0.29 | 0.90 | 0.00 | -0.06 | 4/22/2025 | 5/29/2025 4:00:01 PM EST |
| 390.00 | 84.10 | 92.60 | 74.50 | 0.00 | 0.00% | 0 | 8 | 0.29 | 0.89 | 0.00 | -0.07 | 4/4/2025 | 5/29/2025 4:00:01 PM EST |
| 395.00 | 79.70 | 88.00 | 61.90 | 0.00 | 0.00% | 0 | 14 | 0.28 | 0.88 | 0.00 | -0.07 | 5/14/2025 | 5/29/2025 4:00:01 PM EST |
| 400.00 | 78.90 | 80.20 | 67.30 | 0.00 | 0.00% | 0 | 60 | 0.28 | 0.86 | 0.00 | -0.08 | 5/14/2025 | 5/29/2025 4:00:01 PM EST |
| 405.00 | 74.30 | 76.00 | 59.60 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.85 | 0.00 | -0.08 | 4/2/2025 | 5/29/2025 4:00:01 PM EST |
| 410.00 | 69.80 | 71.60 | 61.68 | 0.00 | 0.00% | 0 | 13 | 0.27 | 0.84 | 0.00 | -0.08 | 5/15/2025 | 5/29/2025 4:00:01 PM EST |
| 415.00 | 62.70 | 70.40 | 59.60 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.82 | 0.00 | -0.09 | 4/21/2025 | 5/29/2025 4:00:01 PM EST |
| 420.00 | 58.90 | 66.40 | 45.20 | 0.00 | 0.00% | 0 | 77 | 0.27 | 0.80 | 0.00 | -0.09 | 5/14/2025 | 5/29/2025 4:00:01 PM EST |
| 425.00 | 56.20 | 59.00 | 61.00 | 0.00 | 0.00% | 0 | 68 | 0.25 | 0.78 | 0.00 | -0.10 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 430.00 | 53.60 | 55.10 | 51.80 | 0.00 | 0.00% | 0 | 47 | 0.26 | 0.76 | 0.00 | -0.10 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 435.00 | 49.90 | 54.00 | 55.43 | 0.00 | 0.00% | 0 | 73 | 0.26 | 0.74 | 0.00 | -0.10 | 5/1/2025 | 5/29/2025 4:00:01 PM EST |
| 440.00 | 46.20 | 50.20 | 49.95 | 0.00 | 0.00% | 0 | 91 | 0.25 | 0.72 | 0.00 | -0.11 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 445.00 | 42.80 | 45.40 | 41.80 | 0.00 | 0.00% | 0 | 60 | 0.26 | 0.70 | 0.01 | -0.11 | 4/23/2025 | 5/29/2025 4:00:01 PM EST |
| 450.00 | 39.40 | 40.70 | 35.00 | 0.00 | 0.00% | 0 | 172 | 0.25 | 0.67 | 0.01 | -0.11 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 455.00 | 36.20 | 37.50 | 36.60 | 0.00 | 0.00% | 0 | 57 | 0.25 | 0.64 | 0.01 | -0.11 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 460.00 | 32.90 | 33.80 | 32.90 | 0.00 | 0.00% | 0 | 127 | 0.24 | 0.61 | 0.01 | -0.11 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 465.00 | 29.80 | 33.00 | 30.20 | 0.00 | 0.00% | 0 | 64 | 0.25 | 0.58 | 0.01 | -0.11 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 470.00 | 27.20 | 29.00 | 27.58 | +1.66 | +6.41% | 30 | 204 | 0.24 | 0.55 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 475.00 | 24.60 | 27.50 | 24.73 | +0.13 | +0.53% | 6 | 171 | 0.24 | 0.52 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 480.00 | 22.10 | 22.70 | 22.00 | +1.20 | +5.77% | 2 | 516 | 0.24 | 0.49 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 485.00 | 19.70 | 20.40 | 18.60 | 0.00 | 0.00% | 0 | 551 | 0.23 | 0.46 | 0.01 | -0.11 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 490.00 | 17.50 | 20.40 | 17.20 | -0.70 | -3.92% | 5 | 199 | 0.23 | 0.43 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 495.00 | 15.60 | 20.80 | 15.10 | -0.10 | -0.66% | 4 | 152 | 0.23 | 0.39 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 500.00 | 13.90 | 17.30 | 14.40 | +1.40 | +10.77% | 8 | 1,257 | 0.23 | 0.36 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 505.00 | 12.20 | 12.70 | 11.50 | -1.20 | -9.45% | 2 | 115 | 0.23 | 0.33 | 0.01 | -0.10 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 510.00 | 10.80 | 11.50 | 10.50 | +0.60 | +6.07% | 1 | 349 | 0.23 | 0.31 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 515.00 | 9.50 | 9.90 | 9.80 | +0.20 | +2.09% | 10 | 1,131 | 0.23 | 0.28 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 520.00 | 8.30 | 8.70 | 8.30 | +0.62 | +8.08% | 6 | 157 | 0.23 | 0.25 | 0.01 | -0.09 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 525.00 | 7.10 | 8.40 | 7.60 | 0.00 | 0.00% | 0 | 169 | 0.23 | 0.23 | 0.01 | -0.08 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 530.00 | 6.20 | 6.80 | 6.15 | 0.00 | 0.00% | 0 | 172 | 0.23 | 0.21 | 0.00 | -0.08 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 535.00 | 5.50 | 7.50 | 4.46 | 0.00 | 0.00% | 0 | 272 | 0.24 | 0.19 | 0.00 | -0.07 | 5/13/2025 | 5/29/2025 4:00:01 PM EST |
| 540.00 | 4.80 | 5.50 | 4.40 | -0.50 | -10.21% | 1 | 166 | 0.23 | 0.17 | 0.00 | -0.07 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 545.00 | 4.00 | 4.60 | 4.00 | -0.30 | -6.98% | 1 | 198 | 0.23 | 0.15 | 0.00 | -0.06 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 550.00 | 3.50 | 4.10 | 3.85 | 0.00 | 0.00% | 0 | 239 | 0.23 | 0.14 | 0.00 | -0.06 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 555.00 | 2.30 | 3.80 | 3.60 | 0.00 | 0.00% | 0 | 282 | 0.22 | 0.12 | 0.00 | -0.05 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 560.00 | 2.75 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 443 | 0.23 | 0.11 | 0.00 | -0.05 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 565.00 | 0.65 | 5.90 | 2.80 | 0.00 | 0.00% | 0 | 25 | 0.25 | 0.10 | 0.00 | -0.05 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 570.00 | 1.00 | 4.50 | 2.40 | 0.00 | 0.00% | 0 | 121 | 0.24 | 0.09 | 0.00 | -0.04 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 575.00 | 1.15 | 6.30 | 1.84 | 0.00 | 0.00% | 0 | 13 | 0.28 | 0.08 | 0.00 | -0.04 | 5/15/2025 | 5/29/2025 4:00:01 PM EST |
| 580.00 | 1.70 | 1.95 | 2.23 | 0.00 | 0.00% | 0 | 136 | 0.24 | 0.07 | 0.00 | -0.04 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 600.00 | 1.10 | 1.35 | 1.25 | +0.10 | +8.70% | 115 | 1,125 | 0.25 | 0.05 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 620.00 | 0.35 | 3.60 | 0.65 | 0.00 | 0.00% | 0 | 286 | 0.32 | 0.03 | 0.00 | -0.02 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 640.00 | 0.20 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 313 | 0.27 | 0.02 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 660.00 | 0.15 | 1.15 | 0.74 | 0.00 | 0.00% | 0 | 136 | 0.28 | 0.01 | 0.00 | -0.01 | 4/21/2025 | 5/29/2025 4:00:01 PM EST |
| 680.00 | 0.10 | 4.30 | 0.32 | 0.00 | 0.00% | 0 | 17 | 0.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:01 PM EST |
| 700.00 | 0.05 | 1.85 | 0.34 | 0.00 | 0.00% | 0 | 57 | 0.29 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 720.00 | 0.10 | 0.95 | 0.41 | 0.00 | 0.00% | 0 | 61 | 0.33 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 4:00:01 PM EST |
| 740.00 | 0.00 | 3.80 | 0.40 | 0.00 | 0.00% | 0 | 65 | 0.42 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/29/2025 4:00:01 PM EST |
| 760.00 | 0.00 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 20 | 0.39 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/29/2025 4:00:01 PM EST |
| 780.00 | 0.00 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 25 | 0.40 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/29/2025 4:00:01 PM EST |
| 800.00 | 0.05 | 2.65 | 0.42 | 0.00 | 0.00% | 0 | 8 | 0.43 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/29/2025 4:00:01 PM EST |
| 820.00 | 0.00 | 0.90 | 0.37 | 0.00 | 0.00% | 0 | 48 | 0.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 840.00 | 0.00 | 4.30 | 2.55 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/29/2025 4:00:01 PM EST |
| 860.00 | 0.00 | 2.60 | 0.76 | 0.00 | 0.00% | 0 | 44 | 0.58 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 5/29/2025 4:00:01 PM EST |
| 880.00 | 0.00 | 4.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 900.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 377 | 0.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 4.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/29/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 4.40 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 240.00 | 0.10 | 2.90 | 0.20 | 0.00 | 0.00% | 0 | 38 | 0.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 4.50 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 4.50 | 0.83 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/29/2025 4:00:01 PM EST |
| 270.00 | 0.05 | 2.75 | 1.25 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/29/2025 4:00:01 PM EST |
| 280.00 | 0.10 | 4.10 | 2.35 | 0.00 | 0.00% | 0 | 27 | 0.43 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/29/2025 4:00:01 PM EST |
| 290.00 | 0.15 | 2.30 | 0.95 | 0.00 | 0.00% | 0 | 26 | 0.53 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 4:00:01 PM EST |
| 300.00 | 0.35 | 2.60 | 0.65 | 0.00 | 0.00% | 0 | 123 | 0.55 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 310.00 | 0.05 | 4.90 | 1.30 | 0.00 | 0.00% | 0 | 24 | 0.54 | -0.02 | 0.00 | -0.01 | 4/25/2025 | 5/29/2025 4:00:01 PM EST |
| 320.00 | 0.30 | 5.10 | 1.28 | 0.00 | 0.00% | 0 | 23 | 0.54 | -0.02 | 0.00 | -0.02 | 5/15/2025 | 5/29/2025 4:00:01 PM EST |
| 330.00 | 0.40 | 5.00 | 1.29 | 0.00 | 0.00% | 0 | 55 | 0.47 | -0.03 | 0.00 | -0.02 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 340.00 | 0.05 | 5.50 | 1.90 | 0.00 | 0.00% | 0 | 40 | 0.41 | -0.03 | 0.00 | -0.02 | 4/28/2025 | 5/29/2025 4:00:01 PM EST |
| 350.00 | 0.05 | 4.80 | 1.98 | 0.00 | 0.00% | 0 | 241 | 0.38 | -0.05 | 0.00 | -0.04 | 5/1/2025 | 5/29/2025 4:00:01 PM EST |
| 360.00 | 1.50 | 3.60 | 2.10 | -0.10 | -4.55% | 1 | 92 | 0.35 | -0.06 | 0.00 | -0.04 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 370.00 | 2.10 | 2.65 | 2.34 | 0.00 | 0.00% | 0 | 765 | 0.31 | -0.07 | 0.00 | -0.05 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 380.00 | 2.70 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 273 | 0.30 | -0.09 | 0.00 | -0.06 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 385.00 | 0.65 | 7.60 | 4.07 | 0.00 | 0.00% | 0 | 90 | 0.32 | -0.10 | 0.00 | -0.06 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 390.00 | 1.60 | 7.20 | 3.90 | 0.00 | 0.00% | 0 | 120 | 0.31 | -0.11 | 0.00 | -0.07 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 395.00 | 1.90 | 8.50 | 6.21 | 0.00 | 0.00% | 0 | 68 | 0.31 | -0.12 | 0.00 | -0.07 | 5/7/2025 | 5/29/2025 4:00:01 PM EST |
| 400.00 | 4.50 | 4.90 | 5.15 | 0.00 | 0.00% | 0 | 227 | 0.29 | -0.14 | 0.00 | -0.08 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 405.00 | 5.10 | 5.60 | 5.30 | -0.20 | -3.64% | 10 | 140 | 0.28 | -0.15 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 410.00 | 5.80 | 6.30 | 6.62 | 0.00 | 0.00% | 0 | 120 | 0.28 | -0.16 | 0.00 | -0.08 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 415.00 | 3.40 | 8.40 | 7.10 | 0.00 | 0.00% | 0 | 227 | 0.26 | -0.18 | 0.00 | -0.09 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 420.00 | 5.20 | 9.10 | 8.20 | 0.00 | 0.00% | 0 | 237 | 0.27 | -0.20 | 0.00 | -0.09 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 425.00 | 8.30 | 8.80 | 9.26 | 0.00 | 0.00% | 0 | 140 | 0.27 | -0.22 | 0.00 | -0.10 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 430.00 | 9.40 | 9.80 | 9.60 | -0.31 | -3.13% | 14 | 195 | 0.27 | -0.24 | 0.00 | -0.10 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 435.00 | 10.60 | 11.00 | 11.10 | -2.65 | -19.28% | 2 | 218 | 0.26 | -0.26 | 0.00 | -0.10 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 440.00 | 11.90 | 12.30 | 12.50 | +0.15 | +1.22% | 1 | 648 | 0.26 | -0.28 | 0.00 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 445.00 | 13.30 | 13.90 | 14.20 | -0.30 | -2.07% | 3 | 370 | 0.26 | -0.30 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 450.00 | 14.90 | 15.40 | 16.29 | 0.00 | 0.00% | 0 | 331 | 0.26 | -0.33 | 0.01 | -0.11 | 5/27/2025 | 5/29/2025 4:00:01 PM EST |
| 455.00 | 16.60 | 17.20 | 17.90 | +0.88 | +5.17% | 1 | 166 | 0.25 | -0.36 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 460.00 | 16.30 | 19.00 | 18.40 | 0.00 | 0.00% | 0 | 102 | 0.25 | -0.39 | 0.01 | -0.11 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 465.00 | 20.30 | 21.20 | 22.00 | 0.00 | 0.00% | 0 | 49 | 0.25 | -0.42 | 0.01 | -0.11 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 470.00 | 22.70 | 23.30 | 24.65 | 0.00 | 0.00% | 0 | 304 | 0.25 | -0.45 | 0.01 | -0.11 | 5/28/2025 | 5/29/2025 4:00:01 PM EST |
| 475.00 | 22.70 | 25.80 | 26.50 | +0.90 | +3.52% | 2 | 67 | 0.24 | -0.48 | 0.01 | -0.11 | 5/29/2025 | 5/29/2025 4:00:01 PM EST |
| 480.00 | 26.10 | 28.40 | 31.50 | 0.00 | 0.00% | 0 | 124 | 0.24 | -0.51 | 0.01 | -0.11 | 5/16/2025 | 5/29/2025 4:00:01 PM EST |
| 485.00 | 28.60 | 31.10 | 29.60 | 0.00 | 0.00% | 0 | 70 | 0.24 | -0.54 | 0.01 | -0.11 | 5/20/2025 | 5/29/2025 4:00:01 PM EST |
| 490.00 | 33.10 | 34.00 | 37.40 | 0.00 | 0.00% | 0 | 88 | 0.24 | -0.57 | 0.01 | -0.11 | 5/2/2025 | 5/29/2025 4:00:01 PM EST |
| 495.00 | 36.10 | 37.00 | 41.30 | 0.00 | 0.00% | 0 | 40 | 0.24 | -0.61 | 0.01 | -0.11 | 5/2/2025 | 5/29/2025 4:00:01 PM EST |
| 500.00 | 39.20 | 40.20 | 44.61 | 0.00 | 0.00% | 0 | 72 | 0.24 | -0.64 | 0.01 | -0.10 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 505.00 | 42.50 | 43.60 | 47.52 | 0.00 | 0.00% | 0 | 47 | 0.24 | -0.67 | 0.01 | -0.10 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 510.00 | 43.30 | 47.30 | 64.60 | 0.00 | 0.00% | 0 | 131 | 0.24 | -0.69 | 0.01 | -0.09 | 4/21/2025 | 5/29/2025 4:00:01 PM EST |
| 515.00 | 47.00 | 51.30 | 55.70 | 0.00 | 0.00% | 0 | 16 | 0.24 | -0.72 | 0.01 | -0.09 | 4/15/2025 | 5/29/2025 4:00:01 PM EST |
| 520.00 | 53.40 | 54.90 | 83.46 | 0.00 | 0.00% | 0 | 137 | 0.23 | -0.75 | 0.01 | -0.09 | 3/21/2025 | 5/29/2025 4:00:01 PM EST |
| 525.00 | 57.20 | 59.00 | 83.67 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.77 | 0.01 | -0.08 | 3/31/2025 | 5/29/2025 4:00:01 PM EST |
| 530.00 | 58.40 | 65.90 | 68.33 | 0.00 | 0.00% | 0 | 23 | 0.23 | -0.79 | 0.00 | -0.08 | 5/13/2025 | 5/29/2025 4:00:01 PM EST |
| 535.00 | 65.60 | 67.50 | 72.00 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.81 | 0.00 | -0.07 | 5/23/2025 | 5/29/2025 4:00:01 PM EST |
| 540.00 | 70.20 | 72.00 | 71.20 | 0.00 | 0.00% | 0 | 59 | 0.24 | -0.83 | 0.00 | -0.07 | 5/12/2025 | 5/29/2025 4:00:01 PM EST |
| 545.00 | 74.40 | 76.80 | 78.50 | 0.00 | 0.00% | 0 | 13 | 0.24 | -0.85 | 0.00 | -0.06 | 5/21/2025 | 5/29/2025 4:00:01 PM EST |
| 550.00 | 77.20 | 83.50 | 81.08 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.86 | 0.00 | -0.06 | 4/11/2025 | 5/29/2025 4:00:01 PM EST |
| 555.00 | 81.10 | 89.00 | % | 0 | 0 | 0.25 | -0.88 | 0.00 | -0.05 | 5/29/2025 4:00:01 PM EST | |||
| 560.00 | 85.80 | 93.90 | 107.00 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.89 | 0.00 | -0.05 | 4/21/2025 | 5/29/2025 4:00:01 PM EST |
| 565.00 | 91.00 | 98.50 | 107.35 | 0.00 | 0.00% | 0 | 1 | 0.26 | -0.90 | 0.00 | -0.05 | 3/4/2025 | 5/29/2025 4:00:01 PM EST |
| 570.00 | 95.50 | 104.00 | 127.75 | 0.00 | 0.00% | 0 | 18 | 0.27 | -0.91 | 0.00 | -0.04 | 2/28/2025 | 5/29/2025 4:00:01 PM EST |
| 575.00 | 100.50 | 108.90 | % | 0 | 0 | 0.28 | -0.92 | 0.00 | -0.04 | 5/29/2025 4:00:01 PM EST | |||
| 580.00 | 105.50 | 113.20 | 123.45 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.93 | 0.00 | -0.04 | 3/4/2025 | 5/29/2025 4:00:01 PM EST |
| 600.00 | 125.50 | 133.40 | 106.32 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.03 | 12/13/2024 | 5/29/2025 4:00:01 PM EST |
| 620.00 | 145.30 | 153.90 | 150.86 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.97 | 0.00 | -0.02 | 4/11/2025 | 5/29/2025 4:00:01 PM EST |
| 640.00 | 165.40 | 173.80 | 171.55 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.98 | 0.00 | -0.01 | 3/11/2025 | 5/29/2025 4:00:01 PM EST |
| 660.00 | 185.60 | 191.90 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 5/29/2025 4:00:01 PM EST | |||
| 680.00 | 205.70 | 213.40 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 700.00 | 225.30 | 231.90 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 720.00 | 245.30 | 253.50 | 122.50 | 0.00 | 0.00% | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/4/2024 | 5/29/2025 4:00:01 PM EST |
| 740.00 | 265.40 | 273.50 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 760.00 | 285.40 | 293.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 780.00 | 305.30 | 313.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 800.00 | 325.20 | 333.80 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 820.00 | 345.30 | 351.80 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 840.00 | 365.30 | 373.70 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 860.00 | 385.30 | 393.70 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 880.00 | 405.30 | 413.30 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST | |||
| 900.00 | 425.30 | 432.70 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:01 PM EST |