Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $451.45 as of 11/25/2025 9:20:04 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 137.90 | 146.00 | 141.95 | % | 0.46 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 315.00 | 133.00 | 141.00 | 137.00 | % | 0.43 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 320.00 | 128.00 | 136.00 | 132.00 | 135.04 | 0.00 | 0.00% | 0.41 | 0 | 15 | 2.47 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 325.00 | 122.70 | 130.70 | 126.70 | 129.76 | 0.00 | 0.00% | 0.39 | 0 | 18 | 2.35 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 330.00 | 117.90 | 125.80 | 121.85 | 125.07 | 0.00 | 0.00% | 0.37 | 0 | 15 | 2.30 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 335.00 | 112.90 | 120.80 | 116.85 | 119.84 | 0.00 | 0.00% | 0.35 | 0 | 18 | 2.14 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 340.00 | 107.90 | 115.80 | 111.85 | % | 0.33 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 345.00 | 103.20 | 110.80 | 107.00 | % | 0.31 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 350.00 | 97.90 | 105.80 | 101.85 | 104.48 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 355.00 | 92.90 | 100.80 | 96.85 | 99.44 | 0.00 | 0.00% | 0.27 | 0 | 17 | 1.88 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 360.00 | 87.90 | 95.70 | 91.80 | 94.86 | 0.00 | 0.00% | 0.26 | 0 | 18 | 1.73 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 365.00 | 82.70 | 90.70 | 86.70 | 89.73 | 0.00 | 0.00% | 0.24 | 0 | 17 | 1.66 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 370.00 | 79.70 | 85.00 | 82.35 | 84.95 | 0.00 | 0.00% | 0.22 | 0 | 19 | 1.51 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 375.00 | 73.60 | 80.00 | 76.80 | 79.82 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.43 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 380.00 | 68.60 | 75.00 | 71.80 | % | 0.19 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 385.00 | 64.40 | 68.40 | 66.40 | % | 0.17 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 390.00 | 58.90 | 65.00 | 61.95 | % | 0.16 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 395.00 | 54.20 | 60.00 | 57.10 | % | 0.14 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 400.00 | 48.00 | 54.90 | 51.45 | % | 0.13 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 402.50 | 46.50 | 52.20 | 49.35 | % | 0.12 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 405.00 | 44.10 | 49.70 | 46.90 | % | 0.12 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 407.50 | 40.90 | 47.20 | 44.05 | % | 0.11 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 410.00 | 39.50 | 44.70 | 42.10 | % | 0.10 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 412.50 | 36.70 | 42.40 | 39.55 | % | 0.10 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 415.00 | 33.20 | 39.80 | 36.50 | % | 0.09 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 417.50 | 31.50 | 37.30 | 34.40 | % | 0.08 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 420.00 | 29.30 | 35.20 | 32.25 | % | 0.08 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 422.50 | 25.40 | 32.30 | 28.85 | % | 0.07 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 425.00 | 23.90 | 29.80 | 26.85 | 69.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.64 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/24/2025 4:00:08 PM EST |
| 427.50 | 20.90 | 27.40 | 24.15 | % | 0.06 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 430.00 | 19.10 | 25.20 | 22.15 | % | 0.05 | 0 | 0 | 0.58 | 0.94 | 0.01 | -0.18 | 11/24/2025 4:00:08 PM EST | |||
| 432.50 | 15.80 | 22.50 | 19.15 | % | 0.04 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.17 | 11/24/2025 4:00:08 PM EST | |||
| 435.00 | 13.40 | 20.20 | 16.80 | 22.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.51 | 0.92 | 0.01 | -0.16 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 437.50 | 11.60 | 17.10 | 14.35 | % | 0.03 | 0 | 0 | 0.43 | 0.91 | 0.02 | -0.17 | 11/24/2025 4:00:08 PM EST | |||
| 440.00 | 9.40 | 16.00 | 12.70 | % | 0.03 | 0 | 0 | 0.47 | 0.85 | 0.02 | -0.26 | 11/24/2025 4:00:08 PM EST | |||
| 442.50 | 8.40 | 11.40 | 9.90 | % | 0.02 | 0 | 0 | 0.29 | 0.80 | 0.03 | -0.30 | 11/24/2025 4:00:08 PM EST | |||
| 445.00 | 6.40 | 8.80 | 7.60 | 8.60 | 0.00 | 0.00% | 0.02 | 0 | 60 | 0.26 | 0.74 | 0.03 | -0.33 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 447.50 | 5.60 | 7.50 | 6.55 | 6.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.26 | 0.66 | 0.04 | -0.37 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 450.00 | 4.10 | 6.20 | 5.15 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.22 | 0.55 | 0.04 | -0.40 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 452.50 | 2.80 | 3.40 | 3.10 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.22 | 0.43 | 0.05 | -0.41 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 455.00 | 1.90 | 4.40 | 3.15 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.21 | 0.32 | 0.04 | -0.38 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 457.50 | 1.05 | 1.85 | 1.45 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.19 | 0.22 | 0.04 | -0.33 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 460.00 | 0.50 | 2.00 | 1.25 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.20 | 0.15 | 0.03 | -0.27 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 462.50 | 0.50 | 1.05 | 0.78 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.21 | 0.09 | 0.02 | -0.21 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 465.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.22 | 0.06 | 0.02 | -0.16 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 467.50 | 0.05 | 0.50 | 0.28 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.22 | 0.04 | 0.01 | -0.11 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 470.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.24 | 0.02 | 0.01 | -0.08 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 472.50 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.24 | 0.02 | 0.01 | -0.06 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 475.00 | 0.10 | 0.20 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.26 | 0.01 | 0.00 | -0.04 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 477.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.29 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 480.00 | 0.05 | 0.15 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 255 | 0.27 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 482.50 | 0.00 | 1.65 | 0.83 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.32 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 485.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.31 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 487.50 | 0.00 | 0.50 | 0.25 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:08 PM EST |
| 490.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.36 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 492.50 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:08 PM EST |
| 495.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.37 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 497.50 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.46 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:08 PM EST |
| 500.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.40 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 502.50 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 4:00:08 PM EST |
| 505.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 507.50 | 0.00 | 1.00 | 0.50 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 4:00:08 PM EST |
| 510.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.56 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 512.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.75 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 515.00 | 0.00 | 1.50 | 0.75 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 517.50 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 520.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 4:00:08 PM EST |
| 522.50 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 525.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.73 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:08 PM EST |
| 527.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:08 PM EST |
| 530.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.90 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:08 PM EST |
| 532.50 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 535.00 | 0.00 | 1.10 | 0.55 | 2.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.99 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/24/2025 4:00:08 PM EST |
| 537.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 540.00 | 0.00 | 1.00 | 0.50 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.01 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/24/2025 4:00:08 PM EST |
| 542.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 545.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 550.00 | 0.00 | 0.90 | 0.45 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 4:00:08 PM EST |
| 555.00 | 0.00 | 2.75 | 1.38 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/24/2025 4:00:08 PM EST |
| 560.00 | 0.00 | 1.00 | 0.50 | 4.98 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/24/2025 4:00:08 PM EST |
| 565.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:08 PM EST |
| 570.00 | 0.00 | 0.80 | 0.40 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/24/2025 4:00:08 PM EST |
| 575.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 580.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/24/2025 4:00:08 PM EST |
| 585.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 595.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 605.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 610.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 615.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 625.00 | 0.00 | 0.90 | 0.45 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/24/2025 4:00:08 PM EST |
| 630.00 | 0.00 | 4.00 | 2.00 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 635.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 640.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.19 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 4.80 | 2.40 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:08 PM EST |
| 315.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 320.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 325.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 330.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 335.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 340.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 345.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 355.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 365.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 370.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 375.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 380.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 385.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 390.00 | 0.00 | 0.15 | 0.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 395.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 400.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:08 PM EST |
| 402.50 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:08 PM EST |
| 405.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 407.50 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 412.50 | 0.00 | 0.45 | 0.23 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 4:00:08 PM EST |
| 415.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.50 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 417.50 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 420.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.44 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 422.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.39 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 425.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.32 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 427.50 | 0.00 | 4.50 | 2.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.72 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:08 PM EST |
| 430.00 | 0.05 | 0.55 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.27 | -0.06 | 0.01 | -0.18 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 432.50 | 0.10 | 0.65 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | -0.07 | 0.01 | -0.17 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 435.00 | 0.25 | 0.50 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.24 | -0.08 | 0.01 | -0.16 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 437.50 | 0.00 | 0.80 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.27 | -0.09 | 0.02 | -0.17 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 440.00 | 0.55 | 0.85 | 0.70 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.22 | -0.15 | 0.02 | -0.26 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 442.50 | 0.70 | 1.20 | 0.95 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.20 | -0.20 | 0.03 | -0.30 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 445.00 | 1.15 | 1.70 | 1.43 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.19 | -0.26 | 0.03 | -0.33 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 447.50 | 1.80 | 2.50 | 2.15 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.19 | -0.34 | 0.04 | -0.37 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 450.00 | 2.75 | 3.50 | 3.13 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.18 | -0.45 | 0.04 | -0.40 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 452.50 | 2.50 | 4.80 | 3.65 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.18 | -0.57 | 0.05 | -0.41 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 455.00 | 1.80 | 6.40 | 4.10 | 5.90 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.25 | -0.68 | 0.04 | -0.38 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 457.50 | 3.40 | 9.80 | 6.60 | 7.27 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.35 | -0.78 | 0.04 | -0.33 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 460.00 | 8.00 | 11.00 | 9.50 | 9.05 | 0.00 | 0.00% | 0.02 | 0 | 97 | 0.32 | -0.85 | 0.03 | -0.27 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 462.50 | 9.60 | 13.90 | 11.75 | 11.50 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.39 | -0.91 | 0.02 | -0.21 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 465.00 | 11.90 | 16.70 | 14.30 | 14.03 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.45 | -0.94 | 0.02 | -0.16 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 467.50 | 13.50 | 20.20 | 16.85 | 13.45 | 0.00 | 0.00% | 0.04 | 0 | 38 | 0.55 | -0.96 | 0.01 | -0.11 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 470.00 | 14.20 | 21.10 | 17.65 | 18.00 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.49 | -0.98 | 0.01 | -0.08 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 472.50 | 19.80 | 23.90 | 21.85 | 11.07 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.54 | -0.98 | 0.01 | -0.06 | 11/21/2025 | 11/24/2025 4:00:08 PM EST |
| 475.00 | 21.90 | 26.50 | 24.20 | 23.70 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.59 | -0.99 | 0.00 | -0.04 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 477.50 | 23.10 | 28.10 | 25.60 | 11.48 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.55 | -1.00 | 0.00 | -0.01 | 11/19/2025 | 11/24/2025 4:00:08 PM EST |
| 480.00 | 26.80 | 30.60 | 28.70 | 23.30 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.59 | -1.00 | 0.00 | -0.01 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 482.50 | 27.70 | 33.10 | 30.40 | 17.32 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.62 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:08 PM EST |
| 485.00 | 30.20 | 36.50 | 33.35 | 21.13 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.72 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 4:00:08 PM EST |
| 487.50 | 32.70 | 38.20 | 35.45 | % | 0.07 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 490.00 | 36.50 | 40.90 | 38.70 | 33.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 492.50 | 38.30 | 44.30 | 41.30 | % | 0.08 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 495.00 | 41.60 | 46.80 | 44.20 | 38.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 4:00:08 PM EST |
| 497.50 | 43.30 | 49.00 | 46.15 | % | 0.09 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 500.00 | 46.70 | 50.90 | 48.80 | 34.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 4:00:08 PM EST |
| 502.50 | 48.30 | 54.30 | 51.30 | % | 0.10 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 505.00 | 50.20 | 56.60 | 53.40 | 18.13 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/24/2025 4:00:08 PM EST |
| 507.50 | 53.00 | 59.20 | 56.10 | % | 0.11 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 510.00 | 55.20 | 61.80 | 58.50 | % | 0.11 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 512.50 | 58.00 | 64.30 | 61.15 | % | 0.12 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 515.00 | 60.20 | 66.90 | 63.55 | % | 0.12 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 517.50 | 63.50 | 69.20 | 66.35 | % | 0.13 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 520.00 | 65.20 | 72.40 | 68.80 | % | 0.13 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 522.50 | 67.10 | 75.10 | 71.10 | % | 0.14 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 525.00 | 71.70 | 77.20 | 74.45 | 57.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 4:00:08 PM EST |
| 527.50 | 72.00 | 79.90 | 75.95 | % | 0.14 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 530.00 | 76.70 | 82.30 | 79.50 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 532.50 | 77.10 | 85.10 | 81.10 | % | 0.15 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 535.00 | 81.70 | 86.30 | 84.00 | % | 0.16 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 537.50 | 82.10 | 90.10 | 86.10 | % | 0.16 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 540.00 | 86.70 | 90.90 | 88.80 | % | 0.16 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 542.50 | 87.10 | 95.10 | 91.10 | % | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 545.00 | 90.20 | 96.90 | 93.55 | % | 0.17 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 550.00 | 95.20 | 101.90 | 98.55 | % | 0.18 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 555.00 | 100.20 | 105.50 | 102.85 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 560.00 | 106.70 | 112.10 | 109.40 | % | 0.20 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 565.00 | 111.70 | 117.20 | 114.45 | % | 0.20 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 570.00 | 116.70 | 122.10 | 119.40 | % | 0.21 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 575.00 | 121.70 | 127.20 | 124.45 | % | 0.22 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 580.00 | 125.20 | 130.70 | 127.95 | % | 0.22 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 585.00 | 129.60 | 137.60 | 133.60 | % | 0.23 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 590.00 | 135.20 | 141.60 | 138.40 | % | 0.23 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 595.00 | 141.70 | 147.40 | 144.55 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 600.00 | 146.50 | 152.20 | 149.35 | % | 0.25 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 605.00 | 151.70 | 157.00 | 154.35 | % | 0.26 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 610.00 | 154.60 | 162.60 | 158.60 | % | 0.26 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 615.00 | 161.70 | 167.20 | 164.45 | % | 0.27 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 620.00 | 166.50 | 171.70 | 169.10 | % | 0.27 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 625.00 | 170.20 | 176.90 | 173.55 | % | 0.28 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 630.00 | 175.20 | 182.20 | 178.70 | % | 0.28 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 635.00 | 180.20 | 187.00 | 183.60 | % | 0.29 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST | |||
| 640.00 | 185.20 | 190.80 | 188.00 | % | 0.29 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/24/2025 4:00:08 PM EST |