Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $459.83 as of 5/13/2025 8:46:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 146.50 | 153.90 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 315.00 | 141.40 | 148.90 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 320.00 | 136.70 | 143.90 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 325.00 | 131.30 | 139.00 | 123.51 | 0.00 | 0.00% | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 5/13/2025 4:00:01 PM EST |
| 330.00 | 126.00 | 134.00 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 335.00 | 121.30 | 129.00 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 340.00 | 116.30 | 124.00 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 345.00 | 111.00 | 119.00 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 350.00 | 106.80 | 114.00 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 355.00 | 102.20 | 109.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 360.00 | 96.30 | 104.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 365.00 | 91.40 | 99.00 | 69.80 | 0.00 | 0.00% | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 4:00:01 PM EST |
| 370.00 | 86.30 | 93.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 375.00 | 81.10 | 89.00 | 100.96 | 0.00 | 0.00% | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:01 PM EST |
| 380.00 | 76.10 | 84.00 | 73.80 | 0.00 | 0.00% | 0 | 1 | 1.82 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 4:00:01 PM EST |
| 385.00 | 71.10 | 79.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 390.00 | 66.70 | 74.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 395.00 | 61.60 | 68.60 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 400.00 | 56.50 | 64.10 | 88.61 | 0.00 | 0.00% | 0 | 16 | 1.46 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:01 PM EST |
| 405.00 | 51.50 | 59.00 | 68.31 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 4:00:01 PM EST |
| 410.00 | 46.20 | 54.20 | 45.40 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/13/2025 4:00:01 PM EST |
| 415.00 | 42.30 | 49.30 | 57.30 | 0.00 | 0.00% | 0 | 19 | 1.19 | 0.99 | 0.00 | -0.03 | 4/17/2025 | 5/13/2025 4:00:01 PM EST |
| 420.00 | 36.80 | 44.00 | 41.30 | 0.00 | 0.00% | 0 | 26 | 0.98 | 0.99 | 0.00 | -0.08 | 4/22/2025 | 5/13/2025 4:00:01 PM EST |
| 425.00 | 32.00 | 39.40 | 47.08 | 0.00 | 0.00% | 0 | 45 | 1.02 | 0.98 | 0.00 | -0.14 | 5/2/2025 | 5/13/2025 4:00:01 PM EST |
| 430.00 | 26.80 | 34.10 | 45.95 | 0.00 | 0.00% | 0 | 34 | 0.93 | 0.96 | 0.00 | -0.25 | 4/29/2025 | 5/13/2025 4:00:01 PM EST |
| 435.00 | 22.10 | 29.40 | 41.00 | 0.00 | 0.00% | 0 | 86 | 0.83 | 0.94 | 0.01 | -0.42 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 440.00 | 18.00 | 24.50 | 31.68 | 0.00 | 0.00% | 0 | 121 | 0.75 | 0.92 | 0.01 | -0.46 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 442.50 | 17.60 | 19.60 | 23.95 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.89 | 0.01 | -0.59 | 5/6/2025 | 5/13/2025 4:00:01 PM EST |
| 445.00 | 15.60 | 17.10 | 27.80 | 0.00 | 0.00% | 0 | 58 | 0.45 | 0.86 | 0.02 | -0.64 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 447.50 | 11.10 | 14.80 | 23.42 | 0.00 | 0.00% | 0 | 13 | 0.23 | 0.83 | 0.02 | -0.70 | 5/6/2025 | 5/13/2025 4:00:01 PM EST |
| 450.00 | 11.20 | 12.50 | 14.10 | -10.00 | -41.50% | 5 | 761 | 0.31 | 0.78 | 0.02 | -0.76 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 452.50 | 8.60 | 10.60 | 20.21 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.73 | 0.03 | -0.83 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 455.00 | 5.70 | 8.70 | 8.03 | -8.88 | -52.52% | 1 | 146 | 0.24 | 0.66 | 0.03 | -0.88 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 457.50 | 6.10 | 6.80 | 7.10 | -9.09 | -56.15% | 1 | 15 | 0.30 | 0.59 | 0.03 | -0.91 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 460.00 | 5.00 | 5.60 | 5.43 | -9.07 | -62.56% | 65 | 108 | 0.31 | 0.51 | 0.03 | -0.93 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 462.50 | 3.70 | 4.20 | 4.00 | -7.40 | -64.92% | 30 | 29 | 0.30 | 0.44 | 0.03 | -0.91 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 465.00 | 2.50 | 3.20 | 3.20 | -6.40 | -66.67% | 1,051 | 84 | 0.28 | 0.37 | 0.03 | -0.87 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 467.50 | 2.10 | 2.45 | 2.30 | -6.81 | -74.76% | 1,663 | 40 | 0.30 | 0.30 | 0.03 | -0.81 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 470.00 | 1.45 | 1.80 | 1.60 | -6.00 | -78.95% | 1,043 | 511 | 0.30 | 0.24 | 0.02 | -0.73 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 472.50 | 1.10 | 1.35 | 1.20 | -4.85 | -80.17% | 293 | 230 | 0.31 | 0.19 | 0.02 | -0.63 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 475.00 | 0.80 | 1.05 | 0.90 | -3.86 | -81.10% | 323 | 729 | 0.32 | 0.15 | 0.02 | -0.54 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 477.50 | 0.60 | 0.75 | 0.70 | -3.40 | -82.93% | 209 | 62 | 0.32 | 0.11 | 0.01 | -0.45 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 480.00 | 0.45 | 0.60 | 0.55 | -2.28 | -80.57% | 494 | 801 | 0.33 | 0.08 | 0.01 | -0.37 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 482.50 | 0.30 | 0.50 | 0.39 | -1.61 | -80.50% | 81 | 40 | 0.34 | 0.06 | 0.01 | -0.30 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 485.00 | 0.20 | 0.40 | 0.35 | -0.76 | -68.47% | 349 | 1,001 | 0.33 | 0.04 | 0.01 | -0.23 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 487.50 | 0.15 | 1.95 | 0.30 | -1.10 | -78.58% | 17 | 159 | 0.43 | 0.03 | 0.00 | -0.15 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 490.00 | 0.20 | 0.30 | 0.24 | -0.71 | -74.74% | 272 | 627 | 0.39 | 0.02 | 0.00 | -0.13 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 492.50 | 0.10 | 0.55 | 0.16 | -0.39 | -70.91% | 49 | 43 | 0.42 | 0.02 | 0.00 | -0.08 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 495.00 | 0.10 | 0.20 | 0.20 | -0.30 | -60.00% | 55 | 229 | 0.40 | 0.01 | 0.00 | -0.07 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 497.50 | 0.05 | 0.50 | 0.30 | -0.23 | -43.40% | 11 | 11 | 0.42 | 0.01 | 0.00 | -0.05 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 500.00 | 0.05 | 0.25 | 0.19 | -0.16 | -45.72% | 100 | 616 | 0.45 | 0.01 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 502.50 | 0.05 | 4.40 | 0.15 | -0.03 | -16.67% | 2 | 36 | 0.73 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 505.00 | 0.00 | 0.25 | 0.14 | -0.06 | -30.00% | 38 | 121 | 0.54 | 0.00 | 0.00 | -0.01 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 507.50 | 0.00 | 4.30 | 0.15 | +0.10 | +200.00% | 13 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 510.00 | 0.00 | 4.30 | 0.05 | -0.02 | -28.58% | 23 | 434 | 1.15 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 512.50 | 0.00 | 4.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 515.00 | 0.00 | 4.30 | 0.33 | 0.00 | 0.00% | 0 | 50 | 1.22 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:01 PM EST |
| 520.00 | 0.00 | 0.10 | 0.07 | +0.02 | +40.00% | 57 | 346 | 0.59 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 525.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 10 | 75 | 0.63 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 530.00 | 0.00 | 4.30 | 0.05 | -1.28 | -96.25% | 3 | 77 | 1.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 535.00 | 0.00 | 0.60 | 0.15 | +0.08 | +114.29% | 1 | 35 | 0.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 540.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:01 PM EST |
| 545.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:01 PM EST |
| 550.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 5 | 66 | 1.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 555.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/13/2025 4:00:01 PM EST |
| 560.00 | 0.00 | 4.30 | 0.70 | 0.00 | 0.00% | 0 | 25 | 1.76 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:01 PM EST |
| 565.00 | 0.00 | 4.30 | 0.99 | 0.00 | 0.00% | 0 | 9 | 1.82 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 4:00:01 PM EST |
| 570.00 | 0.00 | 4.30 | 0.45 | 0.00 | 0.00% | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 4:00:01 PM EST |
| 575.00 | 0.00 | 4.30 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 580.00 | 0.00 | 4.30 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 585.00 | 0.00 | 4.30 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 590.00 | 0.00 | 4.30 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 595.00 | 0.00 | 4.30 | 0.68 | 0.00 | 0.00% | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:01 PM EST |
| 600.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:01 PM EST |
| 605.00 | 0.00 | 4.30 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 610.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 615.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:01 PM EST |
| 620.00 | 0.00 | 4.30 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 625.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.42 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:01 PM EST |
| 630.00 | 0.00 | 4.30 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 635.00 | 0.00 | 4.30 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 640.00 | 0.00 | 4.30 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 645.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 24 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 4:00:01 PM EST |
| 650.00 | 0.00 | 0.10 | 0.10 | -0.10 | -50.00% | 1 | 269 | 1.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 655.00 | 0.00 | 4.30 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 660.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 109 | 1.52 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/13/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 4:00:01 PM EST |
| 315.00 | 0.00 | 0.05 | 0.05 | +0.04 | +400.00% | 1 | 51 | 1.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 320.00 | 0.00 | 0.95 | 0.39 | +0.20 | +105.27% | 1 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 325.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 0.95 | 0.33 | -1.17 | -78.00% | 1 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 335.00 | 0.00 | 0.30 | 0.64 | -1.51 | -70.24% | 1 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 340.00 | 0.00 | 0.30 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 345.00 | 0.00 | 4.30 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 0.50 | 2.50 | 0.00 | 0.00% | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 4:00:01 PM EST |
| 355.00 | 0.00 | 0.10 | 0.12 | -3.01 | -96.17% | 1 | 51 | 1.17 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 360.00 | 0.00 | 0.95 | 0.29 | +0.21 | +262.50% | 1 | 64 | 1.56 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 365.00 | 0.00 | 2.60 | 1.28 | 0.00 | 0.00% | 0 | 109 | 1.85 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 370.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 72 | 1.06 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 4:00:01 PM EST |
| 375.00 | 0.00 | 1.00 | 1.46 | 0.00 | 0.00% | 0 | 37 | 1.35 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 4:00:01 PM EST |
| 380.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 104 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 4:00:01 PM EST |
| 385.00 | 0.00 | 0.35 | 0.08 | +0.06 | +300.00% | 2 | 42 | 1.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 390.00 | 0.00 | 0.70 | 0.02 | 0.00 | 0.00% | 0 | 44 | 1.06 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 395.00 | 0.00 | 2.50 | 0.03 | 0.00 | 0.00% | 0 | 195 | 1.33 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 4:00:01 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 66 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 405.00 | 0.00 | 0.95 | 2.42 | +2.37 | +4,740.00% | 2 | 74 | 0.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 410.00 | 0.05 | 0.95 | 0.05 | -0.09 | -64.29% | 10 | 229 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 415.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 19 | 353 | 0.51 | -0.01 | 0.00 | -0.03 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 420.00 | 0.05 | 0.15 | 0.10 | +0.03 | +42.86% | 13 | 873 | 0.46 | -0.01 | 0.00 | -0.08 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 425.00 | 0.15 | 0.20 | 0.17 | +0.07 | +70.00% | 12 | 602 | 0.45 | -0.02 | 0.00 | -0.14 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 430.00 | 0.15 | 1.70 | 0.22 | +0.02 | +10.00% | 22 | 379 | 0.41 | -0.04 | 0.00 | -0.25 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 435.00 | 0.25 | 0.45 | 0.37 | +0.12 | +48.00% | 3 | 726 | 0.38 | -0.06 | 0.01 | -0.42 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 440.00 | 0.50 | 0.70 | 0.55 | +0.25 | +83.34% | 35 | 555 | 0.36 | -0.08 | 0.01 | -0.46 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 442.50 | 0.65 | 0.85 | 0.61 | +0.26 | +74.29% | 4 | 31 | 0.35 | -0.11 | 0.01 | -0.59 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 445.00 | 0.90 | 1.15 | 1.00 | +0.62 | +163.16% | 62 | 425 | 0.35 | -0.14 | 0.02 | -0.64 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 447.50 | 1.20 | 1.45 | 1.15 | +0.50 | +76.93% | 18 | 50 | 0.33 | -0.17 | 0.02 | -0.70 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 450.00 | 1.60 | 1.85 | 1.70 | +1.10 | +183.34% | 89 | 544 | 0.32 | -0.22 | 0.02 | -0.76 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 452.50 | 2.10 | 2.55 | 2.40 | +1.65 | +220.00% | 12 | 81 | 0.32 | -0.27 | 0.03 | -0.83 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 455.00 | 2.80 | 3.20 | 3.01 | +2.01 | +201.00% | 63 | 316 | 0.31 | -0.34 | 0.03 | -0.88 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 457.50 | 3.70 | 4.20 | 3.65 | +1.65 | +82.50% | 74 | 69 | 0.31 | -0.41 | 0.03 | -0.91 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 460.00 | 4.50 | 5.40 | 4.80 | +3.25 | +209.68% | 139 | 215 | 0.30 | -0.49 | 0.03 | -0.93 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 462.50 | 6.10 | 6.80 | 5.08 | +3.01 | +145.42% | 145 | 60 | 0.31 | -0.56 | 0.03 | -0.91 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 465.00 | 7.50 | 8.50 | 7.40 | +4.54 | +158.75% | 130 | 515 | 0.31 | -0.63 | 0.03 | -0.87 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 467.50 | 9.30 | 12.30 | 7.82 | +4.31 | +122.80% | 37 | 648 | 0.40 | -0.70 | 0.03 | -0.81 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 470.00 | 11.00 | 14.70 | 10.13 | +4.33 | +74.66% | 18 | 265 | 0.41 | -0.76 | 0.02 | -0.73 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 472.50 | 13.10 | 15.40 | 12.23 | +6.50 | +113.44% | 8 | 55 | 0.36 | -0.81 | 0.02 | -0.63 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 475.00 | 15.10 | 16.70 | 13.95 | +7.52 | +116.96% | 7 | 169 | 0.32 | -0.85 | 0.02 | -0.54 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 477.50 | 15.10 | 21.00 | 15.60 | +6.80 | +77.28% | 1 | 17 | 0.51 | -0.89 | 0.01 | -0.45 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 480.00 | 18.10 | 24.40 | 17.95 | +7.30 | +68.55% | 9 | 58 | 0.64 | -0.92 | 0.01 | -0.37 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 482.50 | 18.80 | 26.10 | 9.40 | 0.00 | 0.00% | 0 | 6 | 0.66 | -0.94 | 0.01 | -0.30 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 485.00 | 21.70 | 29.00 | 13.54 | 0.00 | 0.00% | 0 | 29 | 0.75 | -0.96 | 0.01 | -0.23 | 5/9/2025 | 5/13/2025 4:00:01 PM EST |
| 487.50 | 23.90 | 31.40 | 13.10 | 0.00 | 0.00% | 0 | 1 | 0.78 | -0.97 | 0.00 | -0.15 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 490.00 | 26.10 | 34.00 | 16.17 | 0.00 | 0.00% | 0 | 9 | 0.82 | -0.98 | 0.00 | -0.13 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 492.50 | 28.80 | 36.10 | % | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.08 | 5/13/2025 4:00:01 PM EST | |||
| 495.00 | 31.40 | 39.20 | 24.20 | 0.00 | 0.00% | 0 | 4 | 0.74 | -0.99 | 0.00 | -0.07 | 4/16/2025 | 5/13/2025 4:00:01 PM EST |
| 497.50 | 33.70 | 41.30 | 20.70 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.99 | 0.00 | -0.05 | 5/8/2025 | 5/13/2025 4:00:01 PM EST |
| 500.00 | 36.40 | 43.80 | 36.40 | 0.00 | 0.00% | 0 | 5 | 0.87 | -0.99 | 0.00 | -0.03 | 4/17/2025 | 5/13/2025 4:00:01 PM EST |
| 502.50 | 39.00 | 46.20 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | -0.01 | 5/13/2025 4:00:01 PM EST | |||
| 505.00 | 41.30 | 48.80 | 59.10 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | -0.01 | 4/8/2025 | 5/13/2025 4:00:01 PM EST |
| 507.50 | 43.80 | 51.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 510.00 | 46.30 | 53.30 | 48.06 | +4.46 | +10.23% | 1 | 4 | 1.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST |
| 512.50 | 48.80 | 56.30 | 50.56 | % | 1 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:01 PM EST | |
| 515.00 | 51.30 | 58.80 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 520.00 | 56.30 | 63.80 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 525.00 | 61.30 | 68.80 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 530.00 | 66.30 | 73.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 535.00 | 71.30 | 78.80 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 540.00 | 76.30 | 83.80 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 545.00 | 81.30 | 88.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 550.00 | 86.30 | 93.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 555.00 | 91.30 | 98.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 560.00 | 96.60 | 102.50 | 117.40 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 5/13/2025 4:00:01 PM EST |
| 565.00 | 101.30 | 107.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 570.00 | 106.30 | 113.80 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 575.00 | 111.30 | 118.80 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 580.00 | 116.30 | 123.80 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 585.00 | 121.30 | 128.80 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 590.00 | 126.30 | 133.80 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 595.00 | 131.30 | 137.50 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 600.00 | 136.30 | 143.80 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 605.00 | 141.30 | 148.80 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 610.00 | 146.40 | 153.80 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 615.00 | 151.30 | 158.80 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 620.00 | 156.30 | 163.80 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 625.00 | 161.30 | 168.80 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 630.00 | 166.30 | 172.50 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 635.00 | 171.30 | 178.70 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 640.00 | 176.30 | 183.80 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 645.00 | 181.30 | 187.90 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 650.00 | 186.30 | 193.80 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 655.00 | 191.40 | 197.90 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST | |||
| 660.00 | 196.30 | 203.80 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:01 PM EST |