Options Chain for LOCKHEED MARTIN CORP COM (LMT)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 254.60 | 259.50 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | -0.03 | 12/2/2022 9:00:02 PM | |||
| 250.00 | 244.60 | 249.50 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | -0.03 | 12/2/2022 9:00:02 PM | |||
| 260.00 | 234.40 | 239.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | -0.03 | 12/2/2022 9:00:02 PM | |||
| 270.00 | 224.50 | 229.40 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | -0.03 | 12/2/2022 9:00:02 PM | |||
| 280.00 | 214.90 | 219.50 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.03 | 12/2/2022 9:00:02 PM | |||
| 290.00 | 204.50 | 209.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.03 | 12/2/2022 9:00:02 PM | |||
| 300.00 | 194.40 | 199.50 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | -0.04 | 12/2/2022 9:00:02 PM | |||
| 310.00 | 184.40 | 189.50 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | -0.04 | 12/2/2022 9:00:02 PM | |||
| 320.00 | 174.40 | 179.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.04 | 12/2/2022 9:00:02 PM | |||
| 330.00 | 164.60 | 169.50 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | -0.04 | 12/2/2022 9:00:02 PM | |||
| 340.00 | 154.90 | 159.50 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.04 | 12/2/2022 9:00:02 PM | |||
| 350.00 | 145.60 | 149.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.04 | 12/2/2022 9:00:02 PM | |||
| 360.00 | 135.70 | 139.00 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.04 | 12/2/2022 9:00:02 PM | |||
| 370.00 | 125.30 | 129.30 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.04 | 12/2/2022 9:00:02 PM | |||
| 375.00 | 119.40 | 123.90 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | -0.05 | 12/2/2022 9:00:02 PM | |||
| 380.00 | 114.90 | 118.90 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.05 | 12/2/2022 9:00:02 PM | |||
| 385.00 | 109.60 | 113.40 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.05 | 12/2/2022 9:00:02 PM | |||
| 390.00 | 104.60 | 109.20 | 92.70 | 0.00 | 0.00% | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.05 | 11/28/2022 | 12/2/2022 9:00:02 PM |
| 395.00 | 99.60 | 104.20 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.05 | 12/2/2022 9:00:02 PM | |||
| 400.00 | 95.90 | 99.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.05 | 12/2/2022 9:00:02 PM | |||
| 405.00 | 89.70 | 94.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.05 | 12/2/2022 9:00:02 PM | |||
| 410.00 | 85.30 | 89.10 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.05 | 12/2/2022 9:00:02 PM | |||
| 415.00 | 80.70 | 83.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.05 | 12/2/2022 9:00:02 PM | |||
| 420.00 | 75.40 | 78.20 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.05 | 12/2/2022 9:00:02 PM | |||
| 425.00 | 70.80 | 73.70 | 70.20 | % | 1 | 0 | 0.89 | 1.00 | 0.00 | -0.05 | 12/2/2022 | 12/2/2022 9:00:02 PM | |
| 430.00 | 65.90 | 68.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.05 | 12/2/2022 9:00:02 PM | |||
| 435.00 | 59.70 | 64.30 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.05 | 12/2/2022 9:00:02 PM | |||
| 440.00 | 56.00 | 57.90 | 47.60 | +3.60 | +8.19% | 1 | 2 | 0.66 | 1.00 | 0.00 | -0.05 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 445.00 | 50.80 | 53.00 | 38.70 | 0.00 | 0.00% | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.05 | 11/29/2022 | 12/2/2022 9:00:02 PM |
| 450.00 | 46.10 | 47.90 | 32.10 | 0.00 | 0.00% | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.06 | 11/21/2022 | 12/2/2022 9:00:02 PM |
| 452.50 | 43.60 | 45.60 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.06 | 12/2/2022 9:00:02 PM | |||
| 455.00 | 41.10 | 43.00 | 26.02 | 0.00 | 0.00% | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.06 | 11/28/2022 | 12/2/2022 9:00:02 PM |
| 457.50 | 38.60 | 40.50 | % | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.07 | 12/2/2022 9:00:02 PM | |||
| 460.00 | 36.20 | 38.10 | 37.00 | +12.44 | +50.66% | 2 | 1 | 0.46 | 0.99 | 0.00 | -0.08 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 462.50 | 33.70 | 35.60 | % | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.09 | 12/2/2022 9:00:02 PM | |||
| 465.00 | 31.10 | 33.00 | 32.95 | +13.45 | +68.98% | 1 | 6 | 0.45 | 0.98 | 0.00 | -0.10 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 467.50 | 28.80 | 31.00 | % | 0 | 0 | 0.46 | 0.98 | 0.00 | -0.12 | 12/2/2022 9:00:02 PM | |||
| 470.00 | 26.50 | 27.90 | 26.80 | +12.51 | +87.55% | 28 | 47 | 0.31 | 0.96 | 0.01 | -0.14 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 472.50 | 24.20 | 25.80 | 12.70 | 0.00 | 0.00% | 0 | 19 | 0.25 | 0.95 | 0.01 | -0.17 | 12/1/2022 | 12/2/2022 9:00:02 PM |
| 475.00 | 19.50 | 23.40 | 23.80 | +13.07 | +121.81% | 5 | 52 | 0.14 | 0.93 | 0.01 | -0.20 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 477.50 | 19.40 | 20.90 | 14.20 | +5.10 | +56.05% | 3 | 12 | 0.23 | 0.91 | 0.01 | -0.23 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 480.00 | 17.30 | 18.70 | 17.80 | +10.71 | +151.06% | 13 | 84 | 0.24 | 0.88 | 0.01 | -0.27 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 482.50 | 15.10 | 16.30 | 17.00 | +11.20 | +193.11% | 3 | 28 | 0.22 | 0.85 | 0.02 | -0.30 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 485.00 | 11.10 | 13.90 | 13.40 | +9.16 | +216.04% | 59 | 194 | 0.16 | 0.80 | 0.02 | -0.33 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 487.50 | 10.90 | 12.10 | 11.15 | +7.85 | +237.88% | 24 | 38 | 0.21 | 0.75 | 0.02 | -0.36 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 490.00 | 8.70 | 10.00 | 9.90 | +7.30 | +280.77% | 193 | 145 | 0.19 | 0.70 | 0.03 | -0.38 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 492.50 | 7.40 | 8.00 | 7.57 | +5.63 | +290.21% | 56 | 15 | 0.20 | 0.63 | 0.03 | -0.40 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 495.00 | 5.90 | 6.40 | 6.20 | +4.82 | +349.28% | 192 | 127 | 0.19 | 0.56 | 0.03 | -0.40 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 497.50 | 4.60 | 5.10 | 4.85 | +3.70 | +321.74% | 85 | 19 | 0.19 | 0.48 | 0.03 | -0.39 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 500.00 | 3.50 | 3.90 | 3.70 | +2.95 | +393.34% | 337 | 225 | 0.19 | 0.41 | 0.03 | -0.38 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 505.00 | 1.90 | 2.30 | 2.15 | +1.65 | +330.00% | 253 | 22 | 0.19 | 0.27 | 0.03 | -0.32 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 510.00 | 1.10 | 1.20 | 1.20 | +0.98 | +445.46% | 342 | 39 | 0.20 | 0.17 | 0.02 | -0.24 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 515.00 | 0.45 | 0.70 | 0.70 | +0.31 | +79.49% | 132 | 20 | 0.20 | 0.09 | 0.01 | -0.16 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 520.00 | 0.25 | 0.50 | 0.32 | +0.12 | +60.00% | 39 | 30 | 0.21 | 0.05 | 0.01 | -0.10 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 525.00 | 0.15 | 0.40 | 0.22 | -0.14 | -38.89% | 245 | 10 | 0.23 | 0.02 | 0.00 | -0.05 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 530.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 29 | 5 | 0.22 | 0.01 | 0.00 | -0.03 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 535.00 | 0.00 | 0.25 | 0.19 | -0.61 | -76.25% | 21 | 1 | 0.29 | 0.00 | 0.00 | -0.01 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 540.00 | 0.00 | 0.35 | 0.12 | 0.00 | 0.00% | 0 | 13 | 0.34 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 9:00:02 PM |
| 545.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 12/2/2022 9:00:02 PM |
| 550.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.40 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 9:00:02 PM |
| 555.00 | 0.00 | 0.35 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 560.00 | 0.00 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 11/8/2022 | 12/2/2022 9:00:02 PM |
| 570.00 | 0.00 | 0.20 | 0.20 | +0.10 | +100.00% | 1 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 580.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 33 | 0.55 | 0.00 | 0.00 | 0.00 | 11/29/2022 | 12/2/2022 9:00:02 PM |
| 590.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 12/2/2022 9:00:02 PM |
| 600.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 412 | 0.59 | 0.00 | 0.00 | 0.00 | 11/30/2022 | 12/2/2022 9:00:02 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.30 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | -0.03 | 12/2/2022 9:00:02 PM | |||
| 250.00 | 0.00 | 0.30 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | -0.03 | 12/2/2022 9:00:02 PM | |||
| 260.00 | 0.00 | 0.30 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | -0.03 | 12/2/2022 9:00:02 PM | |||
| 270.00 | 0.00 | 0.30 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | -0.03 | 12/2/2022 9:00:02 PM | |||
| 280.00 | 0.00 | 0.30 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.03 | 12/2/2022 9:00:02 PM | |||
| 290.00 | 0.00 | 0.30 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | -0.03 | 12/2/2022 9:00:02 PM | |||
| 300.00 | 0.00 | 0.30 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | -0.04 | 12/2/2022 9:00:02 PM | |||
| 310.00 | 0.00 | 0.30 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.04 | 12/2/2022 9:00:02 PM | |||
| 320.00 | 0.00 | 0.30 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.04 | 12/2/2022 9:00:02 PM | |||
| 330.00 | 0.00 | 0.30 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.04 | 12/2/2022 9:00:02 PM | |||
| 340.00 | 0.00 | 0.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.04 | 12/2/2022 9:00:02 PM | |||
| 350.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.14 | 0.00 | 0.00 | -0.04 | 11/16/2022 | 12/2/2022 9:00:02 PM |
| 360.00 | 0.00 | 0.30 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.04 | 12/2/2022 9:00:02 PM | |||
| 370.00 | 0.00 | 0.30 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.04 | 12/2/2022 9:00:02 PM | |||
| 375.00 | 0.00 | 0.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.05 | 12/2/2022 9:00:02 PM | |||
| 380.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | -0.05 | 11/22/2022 | 12/2/2022 9:00:02 PM |
| 385.00 | 0.00 | 0.30 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.05 | 12/2/2022 9:00:02 PM | |||
| 390.00 | 0.00 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 12 | 0.82 | 0.00 | 0.00 | -0.05 | 11/16/2022 | 12/2/2022 9:00:02 PM |
| 395.00 | 0.00 | 0.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.05 | 12/2/2022 9:00:02 PM | |||
| 400.00 | 0.00 | 0.30 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.00 | 0.00 | -0.05 | 11/9/2022 | 12/2/2022 9:00:02 PM |
| 405.00 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | -0.05 | 11/28/2022 | 12/2/2022 9:00:02 PM |
| 410.00 | 0.00 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.00 | 0.00 | -0.05 | 11/28/2022 | 12/2/2022 9:00:02 PM |
| 415.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 13 | 0.65 | 0.00 | 0.00 | -0.05 | 11/28/2022 | 12/2/2022 9:00:02 PM |
| 420.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 21 | 0.61 | 0.00 | 0.00 | -0.05 | 11/30/2022 | 12/2/2022 9:00:02 PM |
| 425.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.57 | 0.00 | 0.00 | -0.05 | 12/1/2022 | 12/2/2022 9:00:02 PM |
| 430.00 | 0.05 | 0.15 | 0.05 | -0.01 | -16.67% | 1 | 40 | 0.44 | 0.00 | 0.00 | -0.05 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 435.00 | 0.00 | 0.15 | 0.05 | -0.06 | -54.55% | 2 | 52 | 0.44 | 0.00 | 0.00 | -0.05 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 440.00 | 0.05 | 0.35 | 0.20 | +0.03 | +17.65% | 52 | 21 | 0.41 | 0.00 | 0.00 | -0.05 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 445.00 | 0.05 | 0.40 | 0.19 | -0.06 | -24.00% | 100 | 56 | 0.38 | 0.00 | 0.00 | -0.05 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 450.00 | 0.05 | 0.35 | 0.15 | -0.15 | -50.00% | 57 | 80 | 0.34 | 0.00 | 0.00 | -0.06 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 452.50 | 0.05 | 0.45 | 0.80 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.00 | 0.00 | -0.06 | 11/30/2022 | 12/2/2022 9:00:02 PM |
| 455.00 | 0.10 | 0.25 | 0.21 | -0.19 | -47.50% | 5 | 123 | 0.31 | 0.00 | 0.00 | -0.06 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 457.50 | 0.10 | 0.40 | 0.25 | -0.20 | -44.45% | 1 | 54 | 0.31 | 0.00 | 0.00 | -0.07 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 460.00 | 0.15 | 0.25 | 0.25 | -0.36 | -59.02% | 19 | 43 | 0.29 | -0.01 | 0.00 | -0.08 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 462.50 | 0.10 | 0.50 | 0.35 | -0.39 | -52.71% | 9 | 7 | 0.27 | -0.01 | 0.00 | -0.09 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 465.00 | 0.15 | 0.45 | 0.30 | -0.65 | -68.43% | 33 | 44 | 0.27 | -0.02 | 0.00 | -0.10 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 467.50 | 0.20 | 0.65 | 0.38 | -1.16 | -75.33% | 14 | 15 | 0.27 | -0.02 | 0.00 | -0.12 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 470.00 | 0.30 | 0.50 | 0.43 | -0.95 | -68.85% | 297 | 300 | 0.25 | -0.04 | 0.01 | -0.14 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 472.50 | 0.40 | 0.60 | 0.50 | -1.55 | -75.61% | 39 | 86 | 0.24 | -0.05 | 0.01 | -0.17 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 475.00 | 0.45 | 0.65 | 0.57 | -1.89 | -76.83% | 40 | 87 | 0.23 | -0.07 | 0.01 | -0.20 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 477.50 | 0.65 | 0.90 | 0.75 | -2.15 | -74.14% | 16 | 21 | 0.23 | -0.09 | 0.01 | -0.23 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 480.00 | 0.80 | 1.50 | 1.00 | -2.90 | -74.36% | 281 | 26 | 0.23 | -0.12 | 0.01 | -0.27 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 482.50 | 1.05 | 1.40 | 1.20 | -3.70 | -75.51% | 79 | 80 | 0.21 | -0.15 | 0.02 | -0.30 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 485.00 | 1.35 | 1.80 | 1.63 | -4.90 | -75.04% | 55 | 50 | 0.21 | -0.20 | 0.02 | -0.33 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 487.50 | 1.80 | 2.35 | 2.04 | -5.26 | -72.06% | 58 | 26 | 0.20 | -0.25 | 0.02 | -0.36 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 490.00 | 2.45 | 2.90 | 2.75 | -6.15 | -69.11% | 101 | 14 | 0.20 | -0.30 | 0.03 | -0.38 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 492.50 | 3.20 | 3.70 | 3.30 | -8.10 | -71.06% | 45 | 1 | 0.19 | -0.37 | 0.03 | -0.40 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 495.00 | 4.20 | 4.80 | 4.30 | -8.11 | -65.36% | 67 | 9 | 0.19 | -0.44 | 0.03 | -0.40 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 497.50 | 5.40 | 6.00 | 5.50 | -9.20 | -62.59% | 45 | 2 | 0.19 | -0.52 | 0.03 | -0.39 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 500.00 | 6.80 | 7.30 | 6.80 | % | 60 | 0 | 0.19 | -0.59 | 0.03 | -0.38 | 12/2/2022 | 12/2/2022 9:00:02 PM | |
| 505.00 | 10.00 | 10.90 | 10.30 | -12.30 | -54.43% | 3 | 4 | 0.19 | -0.73 | 0.03 | -0.32 | 12/2/2022 | 12/2/2022 9:00:02 PM |
| 510.00 | 13.80 | 15.10 | 13.49 | % | 2 | 0 | 0.23 | -0.83 | 0.02 | -0.24 | 12/2/2022 | 12/2/2022 9:00:02 PM | |
| 515.00 | 17.70 | 20.70 | % | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.16 | 12/2/2022 9:00:02 PM | |||
| 520.00 | 22.60 | 25.00 | % | 0 | 0 | 0.35 | -0.95 | 0.01 | -0.10 | 12/2/2022 9:00:02 PM | |||
| 525.00 | 27.50 | 30.90 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.05 | 12/2/2022 9:00:02 PM | |||
| 530.00 | 32.50 | 35.80 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.03 | 12/2/2022 9:00:02 PM | |||
| 535.00 | 37.50 | 40.40 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | -0.01 | 12/2/2022 9:00:02 PM | |||
| 540.00 | 42.60 | 45.70 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 545.00 | 47.60 | 50.70 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 550.00 | 52.40 | 55.90 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 555.00 | 57.60 | 60.50 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 560.00 | 62.50 | 65.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 570.00 | 72.50 | 75.90 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 580.00 | 82.50 | 85.80 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 590.00 | 91.80 | 95.70 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM | |||
| 600.00 | 102.40 | 106.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 12/2/2022 9:00:02 PM |