Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $465.94 as of 7/1/2025 9:17:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 151.80 | 160.10 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 315.00 | 146.70 | 155.50 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 320.00 | 141.70 | 150.50 | % | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 325.00 | 136.70 | 145.50 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 330.00 | 131.70 | 140.50 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 335.00 | 126.70 | 135.00 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 340.00 | 121.70 | 129.90 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 345.00 | 116.70 | 125.00 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 350.00 | 111.70 | 120.00 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 355.00 | 106.70 | 115.20 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 360.00 | 101.70 | 110.50 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 365.00 | 96.70 | 105.00 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 370.00 | 92.30 | 100.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 375.00 | 86.60 | 95.40 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 380.00 | 81.50 | 90.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 385.00 | 76.50 | 85.40 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 390.00 | 71.50 | 80.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 395.00 | 66.50 | 75.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 400.00 | 61.70 | 70.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 405.00 | 56.70 | 65.00 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 407.50 | 54.20 | 62.40 | 54.50 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 410.00 | 51.90 | 60.20 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 412.50 | 49.00 | 57.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 415.00 | 46.90 | 54.10 | 60.69 | 0.00 | 0.00% | 0 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:54 PM EST |
| 417.50 | 44.30 | 52.20 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 420.00 | 41.70 | 49.60 | 56.61 | 0.00 | 0.00% | 0 | 3 | 1.42 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:54 PM EST |
| 422.50 | 40.00 | 47.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 425.00 | 37.00 | 44.90 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 427.50 | 34.40 | 43.00 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 430.00 | 31.80 | 39.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 432.50 | 30.20 | 37.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 435.00 | 27.50 | 35.60 | 29.50 | -3.00 | -9.24% | 3 | 3 | 1.09 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 437.50 | 24.40 | 32.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 440.00 | 22.40 | 29.50 | 21.82 | 0.00 | 0.00% | 0 | 27 | 0.97 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 442.50 | 20.70 | 27.30 | 14.80 | 0.00 | 0.00% | 0 | 1 | 0.91 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 445.00 | 19.60 | 24.40 | 23.00 | +6.00 | +35.30% | 4 | 25 | 0.85 | 0.99 | 0.00 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 447.50 | 16.90 | 21.30 | 22.50 | +6.80 | +43.32% | 4 | 5 | 0.56 | 0.99 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 450.00 | 15.30 | 16.60 | 16.90 | +3.58 | +26.88% | 16 | 122 | 0.58 | 0.97 | 0.01 | -0.12 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 452.50 | 12.80 | 17.00 | 9.12 | 0.00 | 0.00% | 0 | 25 | 0.65 | 0.95 | 0.01 | -0.21 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 455.00 | 9.90 | 13.00 | 11.00 | +2.01 | +22.36% | 9 | 79 | 0.48 | 0.92 | 0.02 | -0.34 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 457.50 | 8.60 | 10.50 | 12.25 | +4.75 | +63.34% | 21 | 65 | 0.43 | 0.88 | 0.03 | -0.53 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 460.00 | 5.20 | 8.10 | 6.70 | +1.43 | +27.14% | 49 | 295 | 0.19 | 0.81 | 0.04 | -0.69 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 462.50 | 4.70 | 5.40 | 3.90 | -0.20 | -4.88% | 123 | 111 | 0.20 | 0.71 | 0.05 | -0.77 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 465.00 | 3.20 | 3.80 | 3.10 | +0.10 | +3.34% | 214 | 138 | 0.21 | 0.58 | 0.06 | -0.81 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 467.50 | 2.05 | 2.50 | 2.00 | +0.12 | +6.39% | 124 | 104 | 0.21 | 0.43 | 0.06 | -0.78 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 470.00 | 1.25 | 1.55 | 1.30 | -0.10 | -7.15% | 268 | 603 | 0.21 | 0.31 | 0.05 | -0.69 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 472.50 | 0.75 | 1.00 | 0.83 | +0.03 | +3.75% | 76 | 299 | 0.22 | 0.21 | 0.04 | -0.58 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 475.00 | 0.45 | 0.60 | 0.45 | -0.15 | -25.00% | 189 | 356 | 0.22 | 0.14 | 0.03 | -0.46 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 477.50 | 0.30 | 0.35 | 0.40 | 0.00 | 0.00% | 331 | 428 | 0.23 | 0.09 | 0.02 | -0.33 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 480.00 | 0.20 | 0.25 | 0.21 | -0.09 | -30.00% | 400 | 845 | 0.25 | 0.06 | 0.01 | -0.20 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 482.50 | 0.00 | 0.20 | 0.15 | -0.07 | -31.82% | 14 | 205 | 0.29 | 0.03 | 0.01 | -0.08 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 485.00 | 0.05 | 0.25 | 0.12 | -0.03 | -20.00% | 83 | 271 | 0.27 | 0.03 | 0.01 | -0.08 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 487.50 | 0.05 | 0.10 | 0.20 | +0.10 | +100.00% | 15 | 86 | 0.28 | 0.01 | 0.00 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 490.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 4 | 209 | 0.32 | 0.01 | 0.00 | -0.02 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 492.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 4 | 34 | 0.41 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 495.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 72 | 0.40 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 497.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 28 | 489 | 0.41 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 502.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.53 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 505.00 | 0.00 | 0.45 | 0.23 | +0.04 | +21.06% | 11 | 102 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 507.50 | 0.00 | 0.30 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 510.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 7 | 102 | 0.51 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 512.50 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 515.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 112 | 0.56 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 517.50 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 0.05 | 0.34 | 0.00 | 0.00% | 0 | 49 | 0.61 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 522.50 | 0.00 | 4.30 | 0.31 | 0.00 | 0.00% | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 525.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 48 | 0.91 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 527.50 | 0.00 | 4.30 | 0.19 | 0.00 | 0.00% | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 530.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 125 | 0.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 532.50 | 0.00 | 4.30 | 0.54 | 0.00 | 0.00% | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 535.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.09 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:54 PM EST |
| 537.50 | 0.00 | 2.80 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 4.30 | 0.04 | 0.00 | 0.00% | 0 | 83 | 1.76 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 542.50 | 0.00 | 4.30 | 0.50 | 0.00 | 0.00% | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 545.00 | 0.00 | 4.30 | 0.39 | 0.00 | 0.00% | 0 | 100 | 1.83 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 547.50 | 0.00 | 4.30 | 0.36 | 0.00 | 0.00% | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 550.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 178 | 0.87 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 555.00 | 0.00 | 4.30 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 560.00 | 0.00 | 4.20 | 0.36 | 0.00 | 0.00% | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 565.00 | 0.00 | 4.20 | 0.59 | 0.00 | 0.00% | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 570.00 | 0.00 | 4.20 | 1.00 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:54 PM EST |
| 575.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 15 | 1.07 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 580.00 | 0.00 | 4.20 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.25 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:54 PM EST |
| 585.00 | 0.00 | 4.30 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 590.00 | 0.00 | 4.30 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 595.00 | 0.00 | 4.20 | 0.60 | 0.00 | 0.00% | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:54 PM EST |
| 600.00 | 0.00 | 4.20 | 0.57 | 0.00 | 0.00% | 0 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:54 PM EST |
| 605.00 | 0.00 | 4.30 | 0.69 | 0.00 | 0.00% | 0 | 1 | 2.63 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 610.00 | 0.00 | 4.30 | 0.66 | 0.00 | 0.00% | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 615.00 | 0.00 | 1.05 | 0.90 | % | 1 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST | |
| 620.00 | 0.00 | 1.05 | 0.69 | % | 1 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST | |
| 625.00 | 0.00 | 1.40 | 0.44 | 0.00 | 0.00% | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 630.00 | 0.00 | 1.05 | 0.87 | % | 1 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST | |
| 635.00 | 0.00 | 1.05 | 0.66 | +0.25 | +60.98% | 1 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 640.00 | 0.00 | 1.05 | 0.70 | % | 1 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST | |
| 645.00 | 0.00 | 1.05 | 0.49 | % | 1 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST | |
| 650.00 | 0.00 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 3:59:54 PM EST |
| 655.00 | 0.00 | 0.60 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 660.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 3 | 1.68 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 0.10 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 315.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 0.70 | 0.27 | 0.00 | 0.00% | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 325.00 | 0.00 | 0.95 | 0.44 | 0.00 | 0.00% | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 330.00 | 0.00 | 1.20 | 0.47 | 0.00 | 0.00% | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 335.00 | 0.00 | 1.45 | 0.19 | 0.00 | 0.00% | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 340.00 | 0.00 | 1.05 | 0.69 | +0.27 | +64.29% | 1 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 345.00 | 0.00 | 1.05 | 0.44 | % | 2 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST | |
| 350.00 | 0.00 | 1.05 | 0.61 | +0.15 | +32.61% | 1 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 355.00 | 0.00 | 4.30 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 360.00 | 0.00 | 2.95 | 0.49 | 0.00 | 0.00% | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 365.00 | 0.00 | 3.40 | 0.46 | 0.00 | 0.00% | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 370.00 | 0.00 | 3.90 | 0.47 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 375.00 | 0.00 | 1.05 | 1.06 | +0.52 | +96.30% | 1 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 380.00 | 0.00 | 1.05 | 1.27 | +0.78 | +159.19% | 1 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 385.00 | 0.00 | 4.30 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 390.00 | 0.00 | 0.15 | 0.47 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 395.00 | 0.00 | 0.05 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 400.00 | 0.00 | 0.05 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 405.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 407.50 | 0.00 | 0.05 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 410.00 | 0.00 | 0.10 | 0.43 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 412.50 | 0.00 | 4.30 | 0.16 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 415.00 | 0.00 | 4.30 | 0.02 | 0.00 | 0.00% | 0 | 64 | 1.57 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 417.50 | 0.00 | 3.00 | 0.12 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 420.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 3 | 35 | 0.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 422.50 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:54 PM EST |
| 425.00 | 0.00 | 1.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.88 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 427.50 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:54 PM EST |
| 430.00 | 0.00 | 0.05 | 0.10 | +0.07 | +233.34% | 1 | 86 | 0.46 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 432.50 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:54 PM EST |
| 435.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 22 | 108 | 0.44 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 437.50 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.37 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 440.00 | 0.00 | 0.05 | 0.05 | -0.01 | -16.67% | 16 | 65 | 0.34 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 442.50 | 0.00 | 0.30 | 0.05 | -0.07 | -58.34% | 1 | 34 | 0.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 445.00 | 0.05 | 0.10 | 0.06 | -0.09 | -60.00% | 25 | 226 | 0.30 | -0.01 | 0.00 | -0.04 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 447.50 | 0.00 | 0.10 | 0.20 | +0.05 | +33.34% | 133 | 549 | 0.28 | -0.01 | 0.00 | -0.05 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 450.00 | 0.10 | 0.15 | 0.12 | -0.11 | -47.83% | 57 | 254 | 0.26 | -0.03 | 0.01 | -0.12 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 452.50 | 0.05 | 0.20 | 0.17 | -0.21 | -55.27% | 194 | 184 | 0.25 | -0.05 | 0.01 | -0.21 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 455.00 | 0.20 | 0.35 | 0.27 | -0.36 | -57.15% | 67 | 236 | 0.23 | -0.08 | 0.02 | -0.34 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 457.50 | 0.40 | 0.55 | 0.51 | -0.52 | -50.49% | 118 | 117 | 0.22 | -0.12 | 0.03 | -0.53 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 460.00 | 0.75 | 1.00 | 0.90 | -1.17 | -56.53% | 181 | 356 | 0.22 | -0.19 | 0.04 | -0.69 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 462.50 | 1.30 | 2.20 | 1.55 | -2.38 | -60.56% | 56 | 113 | 0.21 | -0.29 | 0.05 | -0.77 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 465.00 | 2.20 | 2.60 | 2.40 | -2.27 | -48.61% | 155 | 304 | 0.21 | -0.42 | 0.06 | -0.81 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 467.50 | 3.40 | 3.80 | 4.28 | -3.52 | -45.13% | 10 | 50 | 0.21 | -0.57 | 0.06 | -0.78 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 470.00 | 4.90 | 6.30 | 6.30 | -2.73 | -30.24% | 25 | 232 | 0.21 | -0.69 | 0.05 | -0.69 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 472.50 | 5.50 | 7.80 | 6.00 | -15.48 | -72.07% | 2 | 13 | 0.28 | -0.79 | 0.04 | -0.58 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 475.00 | 9.10 | 10.10 | 6.80 | -6.80 | -50.00% | 1 | 17 | 0.41 | -0.86 | 0.03 | -0.46 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 477.50 | 8.50 | 16.20 | 13.23 | +2.53 | +23.65% | 3 | 7 | 0.64 | -0.91 | 0.02 | -0.33 | 7/1/2025 | 7/1/2025 3:59:54 PM EST |
| 480.00 | 12.70 | 18.60 | 21.00 | 0.00 | 0.00% | 0 | 27 | 0.69 | -0.94 | 0.01 | -0.20 | 6/30/2025 | 7/1/2025 3:59:54 PM EST |
| 482.50 | 15.80 | 21.00 | 20.89 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.97 | 0.01 | -0.08 | 6/24/2025 | 7/1/2025 3:59:54 PM EST |
| 485.00 | 16.80 | 23.60 | 30.41 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.97 | 0.01 | -0.08 | 6/27/2025 | 7/1/2025 3:59:54 PM EST |
| 487.50 | 19.10 | 26.10 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.99 | 0.00 | -0.04 | 6/23/2025 | 7/1/2025 3:59:54 PM EST |
| 490.00 | 22.10 | 28.60 | 28.41 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 6/24/2025 | 7/1/2025 3:59:54 PM EST |
| 492.50 | 23.20 | 31.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 495.00 | 26.30 | 33.40 | 50.64 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 7/1/2025 3:59:54 PM EST |
| 497.50 | 28.20 | 36.30 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 500.00 | 30.70 | 38.80 | 26.00 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/1/2025 3:59:54 PM EST |
| 502.50 | 33.20 | 41.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 505.00 | 35.70 | 43.60 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 507.50 | 38.20 | 46.30 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 510.00 | 40.70 | 48.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 512.50 | 43.60 | 51.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 515.00 | 46.00 | 53.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 517.50 | 48.20 | 56.10 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 520.00 | 50.70 | 58.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 522.50 | 53.20 | 61.30 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 525.00 | 55.70 | 63.80 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 527.50 | 58.20 | 66.30 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 530.00 | 60.70 | 68.60 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 532.50 | 63.20 | 71.10 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 535.00 | 65.70 | 73.80 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 537.50 | 68.20 | 76.30 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 540.00 | 70.70 | 78.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 542.50 | 73.20 | 81.30 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 545.00 | 75.70 | 83.60 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 547.50 | 78.20 | 86.30 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 550.00 | 81.70 | 88.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 555.00 | 85.70 | 93.70 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 560.00 | 90.80 | 98.80 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 565.00 | 95.90 | 103.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 570.00 | 101.10 | 108.80 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 575.00 | 105.80 | 113.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 580.00 | 110.90 | 118.80 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 585.00 | 115.70 | 123.80 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 590.00 | 121.10 | 128.40 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 595.00 | 125.70 | 133.10 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 600.00 | 130.70 | 138.80 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 605.00 | 135.70 | 143.80 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 610.00 | 140.70 | 148.80 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 615.00 | 145.70 | 153.50 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 620.00 | 150.90 | 158.50 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 625.00 | 155.70 | 163.50 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 630.00 | 160.70 | 168.60 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 635.00 | 166.40 | 173.30 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 640.00 | 170.70 | 178.80 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 645.00 | 175.70 | 183.50 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 650.00 | 181.60 | 188.60 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 655.00 | 185.80 | 193.50 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST | |||
| 660.00 | 190.90 | 198.80 | % | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:54 PM EST |