Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $488.05 as of 10/24/2025 3:23:48 PM 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 | 172.00 | 180.10 | 176.05 | 179.57 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.23 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 315.00 | 167.00 | 175.10 | 171.05 | % | 0.54 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 320.00 | 162.00 | 170.30 | 166.15 | % | 0.52 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 325.00 | 157.30 | 165.30 | 161.30 | % | 0.50 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 330.00 | 152.00 | 160.30 | 156.15 | 159.63 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 335.00 | 147.00 | 155.30 | 151.15 | % | 0.45 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 340.00 | 142.00 | 150.30 | 146.15 | 147.56 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 345.00 | 137.50 | 145.30 | 141.40 | % | 0.41 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 350.00 | 133.00 | 140.30 | 136.65 | % | 0.39 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 355.00 | 128.00 | 135.10 | 131.55 | 134.85 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.69 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 360.00 | 122.00 | 130.30 | 126.15 | 127.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 365.00 | 117.00 | 125.10 | 121.05 | % | 0.33 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 370.00 | 112.00 | 120.30 | 116.15 | % | 0.31 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 375.00 | 108.00 | 115.10 | 111.55 | 114.92 | 0.00 | 0.00% | 0.30 | 0 | 10 | 1.45 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 380.00 | 102.00 | 110.40 | 106.20 | 110.33 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 385.00 | 97.00 | 105.30 | 101.15 | % | 0.26 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 390.00 | 92.00 | 100.20 | 96.10 | % | 0.25 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 395.00 | 87.00 | 94.60 | 90.80 | % | 0.23 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 400.00 | 81.80 | 89.30 | 85.55 | 102.34 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.10 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/24/2025 3:59:59 PM EST |
| 405.00 | 77.40 | 84.70 | 81.05 | % | 0.20 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 410.00 | 72.00 | 80.20 | 76.10 | 94.70 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 3:59:59 PM EST |
| 415.00 | 66.80 | 75.20 | 71.00 | % | 0.17 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 420.00 | 62.40 | 69.70 | 66.05 | % | 0.16 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 425.00 | 57.40 | 64.80 | 61.10 | % | 0.14 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 427.50 | 55.30 | 62.70 | 59.00 | % | 0.14 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 430.00 | 51.90 | 60.20 | 56.05 | 69.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 3:59:59 PM EST |
| 432.50 | 49.60 | 57.70 | 53.65 | % | 0.12 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 435.00 | 47.90 | 55.20 | 51.55 | % | 0.12 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 437.50 | 44.40 | 52.20 | 48.30 | % | 0.11 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 440.00 | 42.50 | 48.60 | 45.55 | % | 0.10 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 442.50 | 39.40 | 47.30 | 43.35 | % | 0.10 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 445.00 | 37.00 | 44.80 | 40.90 | 47.02 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.65 | 1.00 | 0.00 | -0.01 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 447.50 | 34.40 | 42.30 | 38.35 | % | 0.09 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 10/24/2025 3:59:59 PM EST | |||
| 450.00 | 32.00 | 39.90 | 35.95 | 42.00 | +5.65 | +15.55% | 0.08 | 6 | 16 | 0.60 | 1.00 | 0.00 | -0.02 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 452.50 | 30.70 | 37.90 | 34.30 | % | 0.08 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.04 | 10/24/2025 3:59:59 PM EST | |||
| 455.00 | 27.00 | 35.00 | 31.00 | 35.90 | -1.51 | -4.04% | 0.07 | 1 | 17 | 0.55 | 0.99 | 0.00 | -0.07 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 457.50 | 24.90 | 32.70 | 28.80 | 28.20 | % | 0.06 | 1 | 0 | 0.53 | 0.98 | 0.00 | -0.10 | 10/24/2025 | 10/24/2025 3:59:59 PM EST | |
| 460.00 | 22.30 | 29.70 | 26.00 | 25.91 | -21.64 | -45.51% | 0.06 | 2 | 10 | 0.48 | 0.97 | 0.00 | -0.12 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 462.50 | 20.20 | 27.20 | 23.70 | 30.13 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.95 | 0.01 | -0.15 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 465.00 | 19.10 | 24.90 | 22.00 | 27.93 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.43 | 0.93 | 0.01 | -0.18 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 467.50 | 15.30 | 22.50 | 18.90 | % | 0.04 | 0 | 0 | 0.40 | 0.90 | 0.01 | -0.22 | 10/24/2025 3:59:59 PM EST | |||
| 470.00 | 16.00 | 19.90 | 17.95 | 17.00 | -0.50 | -2.86% | 0.04 | 2 | 35 | 0.38 | 0.87 | 0.01 | -0.26 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 472.50 | 12.10 | 17.60 | 14.85 | % | 0.03 | 0 | 0 | 0.35 | 0.83 | 0.02 | -0.30 | 10/24/2025 3:59:59 PM EST | |||
| 475.00 | 10.10 | 15.50 | 12.80 | 12.15 | -2.35 | -16.21% | 0.03 | 6 | 25 | 0.33 | 0.78 | 0.02 | -0.34 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 477.50 | 7.00 | 11.50 | 9.25 | % | 0.02 | 0 | 0 | 0.23 | 0.72 | 0.02 | -0.37 | 10/24/2025 3:59:59 PM EST | |||
| 480.00 | 8.10 | 9.60 | 8.85 | 8.80 | -1.52 | -14.73% | 0.02 | 4 | 44 | 0.23 | 0.67 | 0.03 | -0.40 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 482.50 | 6.70 | 7.50 | 7.10 | 7.15 | -2.45 | -25.53% | 0.01 | 6 | 3 | 0.20 | 0.60 | 0.03 | -0.41 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 485.00 | 5.20 | 6.00 | 5.60 | 5.60 | -4.10 | -42.27% | 0.01 | 75 | 67 | 0.20 | 0.53 | 0.03 | -0.41 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 487.50 | 4.00 | 4.60 | 4.30 | 4.60 | -2.09 | -31.25% | 0.01 | 47 | 62 | 0.19 | 0.45 | 0.03 | -0.40 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 490.00 | 2.70 | 3.40 | 3.05 | 3.20 | -2.20 | -40.75% | 0.01 | 158 | 168 | 0.19 | 0.37 | 0.03 | -0.37 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 492.50 | 2.15 | 2.55 | 2.35 | 2.45 | -2.95 | -54.63% | 0.00 | 26 | 33 | 0.19 | 0.30 | 0.03 | -0.32 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 495.00 | 1.55 | 1.95 | 1.75 | 1.80 | -2.10 | -53.85% | 0.00 | 91 | 225 | 0.19 | 0.22 | 0.03 | -0.27 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 497.50 | 1.00 | 1.45 | 1.23 | 1.49 | -1.51 | -50.34% | 0.00 | 34 | 42 | 0.19 | 0.16 | 0.02 | -0.22 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 500.00 | 0.05 | 1.05 | 0.55 | 0.66 | -1.34 | -67.00% | 0.00 | 363 | 343 | 0.15 | 0.11 | 0.02 | -0.16 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 502.50 | 0.00 | 0.75 | 0.38 | 0.85 | -0.78 | -47.86% | 0.00 | 19 | 46 | 0.21 | 0.08 | 0.01 | -0.13 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 505.00 | 0.30 | 0.65 | 0.48 | 0.50 | -0.75 | -60.00% | 0.00 | 55 | 185 | 0.20 | 0.05 | 0.01 | -0.09 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 507.50 | 0.00 | 0.95 | 0.48 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.25 | 0.03 | 0.01 | -0.06 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 510.00 | 0.05 | 0.50 | 0.28 | 0.35 | -0.43 | -55.13% | 0.00 | 37 | 213 | 0.23 | 0.02 | 0.00 | -0.04 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 512.50 | 0.05 | 0.85 | 0.45 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.23 | 0.01 | 0.00 | -0.03 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 515.00 | 0.05 | 0.65 | 0.35 | 0.20 | -0.50 | -71.43% | 0.00 | 8 | 191 | 0.23 | 0.01 | 0.00 | -0.02 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 517.50 | 0.00 | 0.80 | 0.40 | 0.15 | -0.65 | -81.25% | 0.00 | 10 | 24 | 0.32 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 520.00 | 0.00 | 0.50 | 0.25 | 0.20 | -0.15 | -42.86% | 0.00 | 6 | 73 | 0.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 522.50 | 0.00 | 0.30 | 0.15 | 6.20 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.29 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 525.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.11 | -47.83% | 0.00 | 68 | 92 | 0.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 527.50 | 0.00 | 2.90 | 1.45 | 1.78 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:59 PM EST |
| 530.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.01 | -6.25% | 0.00 | 1 | 39 | 0.40 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 532.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.70 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 537.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 540.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 38 | 435 | 0.32 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 542.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 545.00 | 0.00 | 4.30 | 2.15 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.79 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:59 PM EST |
| 547.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 550.00 | 0.00 | 0.50 | 0.25 | 0.06 | -0.51 | -89.48% | 0.00 | 1 | 186 | 0.49 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 552.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 555.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.40 | -80.00% | 0.00 | 1 | 17 | 0.60 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 557.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 560.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 206 | 0.63 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 562.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 565.00 | 0.00 | 1.00 | 0.50 | 0.10 | -1.10 | -91.67% | 0.00 | 1 | 37 | 0.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 567.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 570.00 | 0.00 | 4.50 | 2.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/24/2025 3:59:59 PM EST |
| 572.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 575.00 | 0.00 | 4.50 | 2.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.02 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 580.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.49 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 585.00 | 0.00 | 4.50 | 2.25 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/24/2025 3:59:59 PM EST |
| 590.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 595.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 600.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 605.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 610.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 615.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 620.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 625.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 630.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 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 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 315.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 320.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 325.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 330.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 335.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 340.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 345.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 3:59:59 PM EST |
| 355.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 365.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 370.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 375.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 385.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 4.50 | 2.25 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 395.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 0.75 | 0.38 | 0.10 | +0.02 | +25.00% | 0.00 | 1 | 31 | 0.80 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 405.00 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 420.00 | 0.00 | 4.30 | 2.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.97 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 425.00 | 0.00 | 1.00 | 0.50 | 0.10 | -0.27 | -72.98% | 0.00 | 2 | 32 | 0.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 427.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 430.00 | 0.00 | 4.30 | 2.15 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.86 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 432.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 435.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.81 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 437.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 440.00 | 0.00 | 4.30 | 2.15 | 0.13 | -0.09 | -40.91% | 0.00 | 2 | 133 | 0.75 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 442.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 445.00 | 0.00 | 0.35 | 0.18 | 0.20 | -0.15 | -42.86% | 0.00 | 1 | 28 | 0.36 | 0.00 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 447.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 10/24/2025 3:59:59 PM EST | |||
| 450.00 | 0.00 | 4.40 | 2.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.64 | 0.00 | 0.00 | -0.02 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 452.50 | 0.00 | 4.40 | 2.20 | % | 0.00 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.04 | 10/24/2025 3:59:59 PM EST | |||
| 455.00 | 0.00 | 2.05 | 1.03 | 0.35 | -0.40 | -53.34% | 0.00 | 2 | 19 | 0.36 | -0.01 | 0.00 | -0.07 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 457.50 | 0.00 | 2.05 | 1.03 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | -0.02 | 0.00 | -0.10 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 460.00 | 0.15 | 0.45 | 0.30 | 0.30 | -0.25 | -45.46% | 0.00 | 7 | 60 | 0.23 | -0.03 | 0.00 | -0.12 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 462.50 | 0.20 | 0.50 | 0.35 | 0.58 | +0.02 | +3.58% | 0.00 | 3 | 3 | 0.22 | -0.05 | 0.01 | -0.15 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 465.00 | 0.45 | 0.60 | 0.53 | 0.59 | -0.39 | -39.80% | 0.00 | 39 | 66 | 0.22 | -0.07 | 0.01 | -0.18 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 467.50 | 0.00 | 0.80 | 0.40 | 0.78 | -1.50 | -65.79% | 0.00 | 29 | 15 | 0.25 | -0.10 | 0.01 | -0.22 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 470.00 | 0.65 | 1.00 | 0.83 | 0.85 | -0.39 | -31.46% | 0.00 | 69 | 234 | 0.20 | -0.13 | 0.01 | -0.26 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 472.50 | 0.80 | 1.30 | 1.05 | 1.27 | -0.03 | -2.31% | 0.00 | 8 | 12 | 0.20 | -0.17 | 0.02 | -0.30 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 475.00 | 1.40 | 1.75 | 1.58 | 1.50 | -0.18 | -10.72% | 0.00 | 94 | 343 | 0.20 | -0.22 | 0.02 | -0.34 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 477.50 | 1.90 | 2.25 | 2.08 | 2.07 | +0.07 | +3.50% | 0.00 | 28 | 6 | 0.19 | -0.28 | 0.02 | -0.37 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 480.00 | 2.55 | 2.95 | 2.75 | 2.75 | -0.04 | -1.44% | 0.01 | 95 | 190 | 0.19 | -0.33 | 0.03 | -0.40 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 482.50 | 3.40 | 4.20 | 3.80 | 4.10 | +0.87 | +26.94% | 0.01 | 9 | 60 | 0.19 | -0.40 | 0.03 | -0.41 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 485.00 | 4.50 | 4.80 | 4.65 | 4.60 | +0.65 | +16.46% | 0.01 | 162 | 221 | 0.19 | -0.47 | 0.03 | -0.41 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 487.50 | 5.80 | 6.60 | 6.20 | 6.10 | +0.90 | +17.31% | 0.01 | 23 | 33 | 0.21 | -0.55 | 0.03 | -0.40 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 490.00 | 7.30 | 8.10 | 7.70 | 7.55 | +1.55 | +25.84% | 0.02 | 60 | 160 | 0.19 | -0.63 | 0.03 | -0.37 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 492.50 | 6.20 | 10.30 | 8.25 | 9.30 | +2.00 | +27.40% | 0.02 | 36 | 27 | 0.25 | -0.70 | 0.03 | -0.32 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 495.00 | 8.00 | 15.00 | 11.50 | 11.00 | +2.30 | +26.44% | 0.02 | 14 | 37 | 0.37 | -0.78 | 0.03 | -0.27 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 497.50 | 10.70 | 15.40 | 13.05 | 10.70 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.32 | -0.84 | 0.02 | -0.22 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 500.00 | 11.40 | 19.30 | 15.35 | 11.18 | -1.25 | -10.06% | 0.03 | 4 | 217 | 0.41 | -0.89 | 0.02 | -0.16 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 502.50 | 14.30 | 21.10 | 17.70 | 19.60 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.41 | -0.92 | 0.01 | -0.13 | 10/21/2025 | 10/24/2025 3:59:59 PM EST |
| 505.00 | 16.70 | 23.40 | 20.05 | 16.50 | -5.50 | -25.00% | 0.04 | 1 | 8 | 0.43 | -0.95 | 0.01 | -0.09 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 507.50 | 18.40 | 25.90 | 22.15 | % | 0.04 | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.06 | 10/24/2025 3:59:59 PM EST | |||
| 510.00 | 21.90 | 28.40 | 25.15 | 24.74 | +4.57 | +22.66% | 0.05 | 4 | 25 | 0.48 | -0.98 | 0.00 | -0.04 | 10/24/2025 | 10/24/2025 3:59:59 PM EST |
| 512.50 | 23.00 | 30.80 | 26.90 | % | 0.05 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.03 | 10/24/2025 3:59:59 PM EST | |||
| 515.00 | 26.40 | 33.30 | 29.85 | 18.25 | 0.00 | 0.00% | 0.06 | 0 | 60 | 0.53 | -0.99 | 0.00 | -0.02 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 517.50 | 28.60 | 36.00 | 32.30 | % | 0.06 | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 10/24/2025 3:59:59 PM EST | |||
| 520.00 | 31.80 | 38.50 | 35.15 | 34.43 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:59 PM EST |
| 522.50 | 32.50 | 40.50 | 36.50 | 33.50 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 3:59:59 PM EST |
| 525.00 | 35.70 | 42.10 | 38.90 | % | 0.07 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 527.50 | 38.20 | 46.00 | 42.10 | 29.62 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/20/2025 | 10/24/2025 3:59:59 PM EST |
| 530.00 | 41.60 | 48.50 | 45.05 | 38.00 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:59 PM EST |
| 532.50 | 42.70 | 51.00 | 46.85 | % | 0.09 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 535.00 | 45.70 | 53.50 | 49.60 | % | 0.09 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 537.50 | 48.60 | 56.00 | 52.30 | % | 0.10 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 540.00 | 50.70 | 58.00 | 54.35 | 46.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 10/24/2025 3:59:59 PM EST |
| 542.50 | 53.60 | 61.00 | 57.30 | % | 0.11 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 545.00 | 55.20 | 63.50 | 59.35 | % | 0.11 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 547.50 | 57.50 | 66.00 | 61.75 | % | 0.11 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 550.00 | 61.60 | 68.00 | 64.80 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 552.50 | 63.60 | 71.00 | 67.30 | % | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 555.00 | 65.70 | 73.00 | 69.35 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 557.50 | 68.60 | 76.00 | 72.30 | % | 0.13 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 560.00 | 70.20 | 78.00 | 74.10 | 82.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/24/2025 3:59:59 PM EST |
| 562.50 | 72.50 | 81.00 | 76.75 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 565.00 | 75.90 | 83.50 | 79.70 | % | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 567.50 | 78.30 | 86.00 | 82.15 | % | 0.14 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 570.00 | 80.70 | 88.70 | 84.70 | % | 0.15 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 572.50 | 83.30 | 91.00 | 87.15 | % | 0.15 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 575.00 | 86.20 | 93.50 | 89.85 | % | 0.16 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 580.00 | 90.80 | 98.50 | 94.65 | % | 0.16 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 585.00 | 96.10 | 103.50 | 99.80 | % | 0.17 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 590.00 | 100.20 | 108.50 | 104.35 | % | 0.18 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 595.00 | 106.30 | 113.50 | 109.90 | % | 0.18 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 600.00 | 110.90 | 118.50 | 114.70 | % | 0.19 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 605.00 | 115.70 | 123.50 | 119.60 | % | 0.20 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 610.00 | 120.80 | 128.50 | 124.65 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 615.00 | 126.10 | 133.40 | 129.75 | % | 0.21 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 620.00 | 130.90 | 138.50 | 134.70 | % | 0.22 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 625.00 | 136.10 | 143.50 | 139.80 | % | 0.22 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST | |||
| 630.00 | 140.70 | 148.50 | 144.60 | % | 0.23 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:59 PM EST |