Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $441.49 as of 3/28/2025 8:19:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 127.90 | 135.80 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 315.00 | 123.00 | 130.90 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 320.00 | 120.00 | 125.90 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 325.00 | 113.10 | 120.90 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 330.00 | 109.80 | 115.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 335.00 | 103.00 | 109.90 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 340.00 | 99.30 | 105.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 345.00 | 94.30 | 100.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 350.00 | 88.80 | 95.00 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 355.00 | 83.10 | 90.50 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 360.00 | 79.20 | 85.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 365.00 | 73.50 | 80.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 370.00 | 70.00 | 75.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 375.00 | 63.70 | 70.30 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 380.00 | 58.10 | 65.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 382.50 | % | 0 | 0 | EST | |||||||||
| 385.00 | 53.00 | 61.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 387.50 | % | 0 | 0 | EST | |||||||||
| 390.00 | 48.20 | 56.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 392.50 | % | 0 | 0 | EST | |||||||||
| 395.00 | 43.30 | 51.00 | % | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.10 | 3/28/2025 3:59:56 PM EST | |||
| 397.50 | % | 0 | 0 | EST | |||||||||
| 400.00 | 38.50 | 46.60 | 35.70 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.98 | 0.00 | -0.15 | 2/19/2025 | 3/28/2025 3:59:56 PM EST |
| 402.50 | % | 0 | 0 | EST | |||||||||
| 405.00 | 34.30 | 41.20 | 43.96 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.97 | 0.00 | -0.17 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 407.50 | 31.00 | 39.00 | % | 0 | 0 | 0.69 | 0.97 | 0.00 | -0.17 | 3/28/2025 3:59:56 PM EST | |||
| 410.00 | 28.30 | 36.30 | 34.00 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.95 | 0.01 | -0.24 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 412.50 | 26.40 | 33.40 | 36.31 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.93 | 0.01 | -0.26 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 415.00 | 26.10 | 28.70 | 27.65 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.91 | 0.01 | -0.30 | 2/20/2025 | 3/28/2025 3:59:56 PM EST |
| 417.50 | 23.40 | 27.70 | % | 0 | 0 | 0.51 | 0.90 | 0.01 | -0.32 | 3/28/2025 3:59:56 PM EST | |||
| 420.00 | 21.50 | 25.50 | 22.01 | +2.21 | +11.17% | 1 | 9 | 0.53 | 0.88 | 0.01 | -0.34 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 422.50 | 17.70 | 23.80 | 17.40 | 0.00 | 0.00% | 0 | 3 | 0.31 | 0.86 | 0.01 | -0.36 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 425.00 | 14.80 | 19.60 | 15.30 | 0.00 | 0.00% | 0 | 25 | 0.22 | 0.84 | 0.01 | -0.37 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 427.50 | 14.10 | 18.90 | 14.00 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.81 | 0.02 | -0.39 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 430.00 | 12.70 | 14.20 | 15.50 | 0.00 | 0.00% | 0 | 19 | 0.23 | 0.78 | 0.02 | -0.40 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 432.50 | 10.10 | 12.70 | 11.85 | -7.65 | -39.24% | 1 | 10 | 0.23 | 0.73 | 0.02 | -0.42 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 435.00 | 9.70 | 10.30 | 9.35 | -4.79 | -33.88% | 8 | 119 | 0.25 | 0.68 | 0.02 | -0.43 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 437.50 | 7.90 | 8.70 | 8.10 | -6.40 | -44.14% | 23 | 28 | 0.25 | 0.62 | 0.03 | -0.44 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 440.00 | 4.50 | 7.20 | 6.90 | -1.30 | -15.86% | 8 | 85 | 0.25 | 0.56 | 0.03 | -0.44 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 442.50 | 5.20 | 5.80 | 5.55 | -1.55 | -21.84% | 18 | 31 | 0.24 | 0.48 | 0.03 | -0.44 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 445.00 | 2.70 | 4.60 | 5.00 | +0.20 | +4.17% | 62 | 182 | 0.24 | 0.42 | 0.03 | -0.43 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 447.50 | 3.20 | 3.70 | 4.00 | -0.40 | -9.10% | 18 | 62 | 0.24 | 0.35 | 0.03 | -0.41 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 450.00 | 2.45 | 2.85 | 2.75 | -0.45 | -14.07% | 95 | 129 | 0.24 | 0.29 | 0.02 | -0.39 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 452.50 | 1.80 | 2.10 | 2.00 | -0.50 | -20.00% | 13 | 75 | 0.24 | 0.24 | 0.02 | -0.36 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 455.00 | 1.35 | 1.65 | 1.54 | -0.31 | -16.76% | 251 | 215 | 0.24 | 0.20 | 0.02 | -0.32 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 457.50 | 1.00 | 1.25 | 1.25 | -0.25 | -16.67% | 34 | 15 | 0.24 | 0.16 | 0.02 | -0.28 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 460.00 | 0.75 | 1.55 | 1.00 | -0.15 | -13.05% | 39 | 225 | 0.25 | 0.13 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 462.50 | 0.55 | 0.75 | 0.80 | -0.30 | -27.28% | 5 | 27 | 0.25 | 0.10 | 0.01 | -0.21 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 465.00 | 0.40 | 0.60 | 0.55 | -0.13 | -19.12% | 115 | 101 | 0.25 | 0.08 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 467.50 | 0.35 | 0.50 | 0.45 | -0.22 | -32.84% | 3 | 30 | 0.26 | 0.06 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 470.00 | 0.25 | 0.40 | 0.32 | -0.18 | -36.00% | 11 | 164 | 0.27 | 0.04 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 472.50 | 0.10 | 0.80 | 0.30 | -0.25 | -45.46% | 10 | 48 | 0.34 | 0.03 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 475.00 | 0.15 | 0.30 | 0.25 | -0.10 | -28.58% | 47 | 235 | 0.30 | 0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 477.50 | 0.05 | 0.75 | 0.22 | -0.06 | -21.43% | 9 | 7 | 0.38 | 0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 480.00 | 0.15 | 0.25 | 0.25 | -0.19 | -43.19% | 11 | 79 | 0.30 | 0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 482.50 | 0.00 | 0.60 | 6.00 | 0.00 | 0.00% | 0 | 1 | 0.40 | 0.01 | 0.00 | -0.02 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 485.00 | 0.00 | 0.95 | 0.80 | +0.60 | +300.00% | 3 | 60 | 0.46 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 487.50 | 0.00 | 3.00 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 490.00 | 0.05 | 0.50 | 0.15 | -0.05 | -25.00% | 11 | 60 | 0.41 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 492.50 | 0.00 | 1.15 | 0.14 | % | 1 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 495.00 | 0.00 | 3.40 | 0.11 | -0.12 | -52.18% | 1 | 22 | 0.75 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 497.50 | 0.00 | 1.75 | 0.15 | +0.05 | +50.00% | 3 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 500.00 | 0.00 | 0.75 | 0.15 | +0.10 | +200.00% | 4 | 134 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 502.50 | 0.00 | 3.40 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 505.00 | 0.00 | 3.50 | 0.08 | -0.02 | -20.00% | 3 | 35 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 507.50 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 510.00 | 0.00 | 0.65 | 0.06 | -0.04 | -40.00% | 2 | 21 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 512.50 | 0.00 | 3.60 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 515.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 517.50 | 0.00 | 0.15 | 0.09 | +0.04 | +80.00% | 1 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 520.00 | 0.00 | 0.20 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 522.50 | 0.00 | 0.90 | 0.19 | % | 1 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 525.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 527.50 | 0.00 | 3.50 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 530.00 | 0.00 | 3.20 | 0.20 | 0.00 | 0.00% | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 532.50 | 0.00 | 4.30 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 535.00 | 0.00 | 3.80 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 537.50 | 0.00 | 3.40 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 540.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 542.50 | 0.00 | 3.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 545.00 | 0.00 | 3.60 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 550.00 | 0.00 | 1.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 555.00 | 0.00 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 560.00 | 0.00 | 0.85 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 565.00 | 0.00 | 4.30 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 570.00 | 0.00 | 3.40 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 575.00 | 0.00 | 3.20 | 0.33 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 580.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 585.00 | 0.00 | 3.80 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 590.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 595.00 | 0.00 | 3.70 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 600.00 | 0.00 | 3.70 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:56 PM EST |
| 610.00 | 0.00 | 3.40 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 620.00 | 0.00 | 2.55 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 630.00 | 0.00 | 3.40 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 640.00 | 0.00 | 3.30 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 650.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 40 | 1.28 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 660.00 | 0.00 | 3.30 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 1.00 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 315.00 | 0.00 | 0.90 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 320.00 | 0.00 | 1.00 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 325.00 | 0.00 | 0.65 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 330.00 | 0.00 | 0.90 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 335.00 | 0.00 | 0.70 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 340.00 | 0.00 | 1.00 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 345.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 147 | 0.69 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 1.05 | 0.51 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |
| 355.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.94 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 360.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 365.00 | 0.00 | 0.30 | 0.80 | 0.00 | 0.00% | 0 | 26 | 0.69 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 1.05 | 0.11 | 0.00 | 0.00% | 0 | 31 | 0.81 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 375.00 | 0.00 | 1.05 | 1.22 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 0.90 | 0.05 | 0.00 | 0.00% | 0 | 12 | 0.68 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 382.50 | % | 0 | 0 | EST | |||||||||
| 385.00 | 0.00 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 28 | 0.67 | 0.00 | 0.00 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 387.50 | % | 0 | 0 | EST | |||||||||
| 390.00 | 0.00 | 0.65 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.55 | 0.00 | 0.00 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 392.50 | % | 0 | 0 | EST | |||||||||
| 395.00 | 0.05 | 0.65 | 0.12 | +0.02 | +20.00% | 2 | 36 | 0.42 | -0.01 | 0.00 | -0.10 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 397.50 | % | 0 | 0 | EST | |||||||||
| 400.00 | 0.15 | 0.30 | 0.40 | +0.15 | +60.00% | 59 | 182 | 0.37 | -0.02 | 0.00 | -0.15 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 402.50 | % | 0 | 0 | EST | |||||||||
| 405.00 | 0.05 | 2.05 | 0.25 | 0.00 | 0.00% | 0 | 29 | 0.41 | -0.03 | 0.00 | -0.17 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 407.50 | 0.05 | 0.75 | 0.25 | -0.16 | -39.03% | 6 | 11 | 0.40 | -0.03 | 0.00 | -0.17 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 410.00 | 0.25 | 0.80 | 0.47 | +0.11 | +30.56% | 1 | 82 | 0.34 | -0.05 | 0.01 | -0.24 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 412.50 | 0.30 | 1.10 | 0.36 | +0.06 | +20.00% | 1 | 17 | 0.33 | -0.07 | 0.01 | -0.26 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 415.00 | 0.40 | 0.55 | 0.42 | -0.03 | -6.67% | 3 | 62 | 0.29 | -0.09 | 0.01 | -0.30 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 417.50 | 0.50 | 0.65 | 0.55 | +0.02 | +3.78% | 7 | 20 | 0.28 | -0.10 | 0.01 | -0.32 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 420.00 | 0.60 | 0.80 | 0.80 | +0.05 | +6.67% | 12 | 131 | 0.27 | -0.12 | 0.01 | -0.34 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 422.50 | 0.80 | 1.00 | 1.00 | +0.29 | +40.85% | 4 | 37 | 0.27 | -0.14 | 0.01 | -0.36 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 425.00 | 1.05 | 1.30 | 1.16 | +0.11 | +10.48% | 409 | 51 | 0.26 | -0.16 | 0.01 | -0.37 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 427.50 | 1.40 | 1.65 | 1.68 | -0.04 | -2.33% | 2 | 53 | 0.26 | -0.19 | 0.02 | -0.39 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 430.00 | 1.80 | 2.10 | 1.85 | +0.05 | +2.78% | 43 | 60 | 0.25 | -0.22 | 0.02 | -0.40 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 432.50 | 2.40 | 2.65 | 2.45 | -0.35 | -12.50% | 2 | 25 | 0.25 | -0.27 | 0.02 | -0.42 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 435.00 | 3.00 | 3.30 | 3.15 | +0.52 | +19.78% | 11 | 41 | 0.24 | -0.32 | 0.02 | -0.43 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 437.50 | 3.80 | 4.30 | 3.98 | +0.36 | +9.95% | 9 | 37 | 0.24 | -0.38 | 0.03 | -0.44 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 440.00 | 5.00 | 5.30 | 5.00 | +0.48 | +10.62% | 218 | 57 | 0.24 | -0.44 | 0.03 | -0.44 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 442.50 | 6.00 | 6.60 | 5.83 | +0.23 | +4.11% | 9 | 26 | 0.24 | -0.52 | 0.03 | -0.44 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 445.00 | 7.30 | 7.90 | 7.50 | +0.70 | +10.30% | 14 | 52 | 0.24 | -0.58 | 0.03 | -0.43 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 447.50 | 8.80 | 9.50 | 8.40 | -0.10 | -1.18% | 23 | 15 | 0.23 | -0.65 | 0.03 | -0.41 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 450.00 | 10.20 | 11.20 | 10.30 | +1.60 | +18.40% | 10 | 159 | 0.22 | -0.71 | 0.02 | -0.39 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 452.50 | 12.30 | 14.20 | 12.18 | +2.28 | +23.03% | 1 | 6 | 0.26 | -0.76 | 0.02 | -0.36 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 455.00 | 14.40 | 15.20 | 15.00 | +2.00 | +15.39% | 1 | 30 | 0.23 | -0.80 | 0.02 | -0.32 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 457.50 | 16.40 | 17.40 | 15.30 | 0.00 | 0.00% | 0 | 7 | 0.23 | -0.84 | 0.02 | -0.28 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 460.00 | 18.70 | 19.60 | 18.15 | +1.30 | +7.72% | 4 | 31 | 0.28 | -0.87 | 0.01 | -0.25 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 462.50 | 17.90 | 24.50 | 19.69 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.90 | 0.01 | -0.21 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 465.00 | 19.70 | 24.50 | 23.98 | -12.77 | -34.75% | 1 | 22 | 0.31 | -0.92 | 0.01 | -0.17 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 467.50 | 22.30 | 29.70 | 23.76 | +0.76 | +3.31% | 3 | 3 | 0.54 | -0.94 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 470.00 | 24.50 | 32.30 | 25.28 | 0.00 | 0.00% | 0 | 18 | 0.56 | -0.96 | 0.01 | -0.12 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 472.50 | 27.00 | 34.80 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.97 | 0.00 | -0.08 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 475.00 | 29.20 | 37.00 | 42.60 | 0.00 | 0.00% | 0 | 15 | 0.61 | -0.98 | 0.00 | -0.06 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 477.50 | 32.00 | 38.10 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.99 | 0.00 | -0.04 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 480.00 | 34.60 | 42.30 | 46.34 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.04 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 482.50 | 37.00 | 44.90 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 485.00 | 40.00 | 45.50 | 45.00 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 487.50 | 41.90 | 49.70 | 39.67 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 490.00 | 44.40 | 50.50 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 492.50 | 46.90 | 54.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 495.00 | 49.40 | 57.40 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 497.50 | 51.80 | 59.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 500.00 | 54.60 | 62.30 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 502.50 | 56.80 | 64.90 | 55.00 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 505.00 | 59.40 | 67.30 | 20.70 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:56 PM EST |
| 507.50 | 62.10 | 69.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 510.00 | 64.30 | 71.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 512.50 | 67.00 | 74.20 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 515.00 | 69.30 | 77.40 | 69.30 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 517.50 | 71.90 | 79.30 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 520.00 | 74.30 | 82.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 522.50 | 77.10 | 83.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 525.00 | 79.30 | 86.50 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 527.50 | 82.30 | 89.80 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 530.00 | 84.60 | 91.60 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 532.50 | 86.80 | 94.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 535.00 | 89.90 | 97.00 | 72.50 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:56 PM EST |
| 537.50 | 92.20 | 99.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 540.00 | 94.60 | 100.90 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 542.50 | 96.80 | 104.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 545.00 | 99.70 | 106.30 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 550.00 | 104.30 | 112.30 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 555.00 | 109.30 | 117.40 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 560.00 | 114.40 | 122.30 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 565.00 | 119.30 | 127.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 570.00 | 124.30 | 132.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 575.00 | 129.30 | 137.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 580.00 | 134.30 | 142.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 585.00 | 139.30 | 147.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 590.00 | 144.30 | 152.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 595.00 | 149.30 | 157.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 600.00 | 154.30 | 162.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 610.00 | 164.30 | 172.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 620.00 | 174.30 | 182.40 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 630.00 | 184.30 | 192.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 640.00 | 194.30 | 202.40 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 650.00 | 204.30 | 212.40 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 660.00 | 214.30 | 222.40 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |