Options Chain for LOCKHEED MARTIN CORP COM (LMT) - $534.73 as of 11/20/2024 8:23:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 221.00 | 229.60 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 320.00 | 211.00 | 219.60 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 330.00 | 201.00 | 209.60 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 340.00 | 191.00 | 199.60 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 350.00 | 181.00 | 189.60 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 360.00 | 171.00 | 179.60 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 370.00 | 161.00 | 169.60 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 380.00 | 151.00 | 159.60 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 390.00 | 141.10 | 149.70 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 395.00 | 136.10 | 144.70 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 400.00 | 131.10 | 139.70 | 164.50 | 0.00 | 0.00% | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:55 PM EST |
| 405.00 | 126.10 | 134.70 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 410.00 | 121.10 | 129.70 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 415.00 | 116.10 | 124.70 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 420.00 | 111.10 | 119.70 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 425.00 | 106.10 | 114.70 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 430.00 | 101.10 | 109.70 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 435.00 | 96.10 | 103.60 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 440.00 | 91.10 | 99.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 445.00 | 86.10 | 94.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 450.00 | 81.30 | 89.00 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 455.00 | 76.10 | 84.20 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 457.50 | 73.60 | 79.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 460.00 | 71.20 | 78.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 462.50 | 68.90 | 75.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 465.00 | 66.20 | 73.90 | 71.95 | 0.00 | 0.00% | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 467.50 | 63.70 | 70.60 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 470.00 | 61.10 | 67.90 | 86.28 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 472.50 | 58.70 | 65.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 475.00 | 56.10 | 63.50 | 80.51 | 0.00 | 0.00% | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 477.50 | 53.60 | 61.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 480.00 | 51.20 | 58.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 482.50 | 48.90 | 55.90 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 485.00 | 46.30 | 53.70 | 63.16 | 0.00 | 0.00% | 0 | 2 | 1.22 | 1.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:55 PM EST |
| 487.50 | 43.60 | 51.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 490.00 | 41.50 | 48.30 | 52.50 | 0.00 | 0.00% | 0 | 2 | 1.08 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 492.50 | 38.70 | 46.50 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 495.00 | 36.10 | 42.40 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 497.50 | 33.70 | 41.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 500.00 | 31.10 | 38.20 | 36.00 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 505.00 | 26.10 | 32.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 510.00 | 22.80 | 27.70 | 21.14 | 0.00 | 0.00% | 0 | 10 | 0.66 | 1.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 515.00 | 17.90 | 22.60 | 17.50 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.98 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 520.00 | 12.70 | 17.90 | 14.45 | -2.10 | -12.69% | 2 | 4 | 0.50 | 0.94 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 525.00 | 10.30 | 11.70 | 10.10 | +0.55 | +5.76% | 10 | 16 | 0.29 | 0.87 | 0.02 | -0.65 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 530.00 | 3.40 | 7.40 | 6.50 | -0.60 | -8.46% | 67 | 39 | 0.23 | 0.73 | 0.04 | -0.96 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 535.00 | 1.80 | 4.00 | 3.80 | -0.20 | -5.00% | 110 | 80 | 0.22 | 0.52 | 0.04 | -1.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 537.50 | 1.65 | 2.80 | 2.75 | 0.00 | 0.00% | 43 | 65 | 0.20 | 0.41 | 0.04 | -0.99 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 540.00 | 1.30 | 1.85 | 1.80 | -0.20 | -10.00% | 172 | 229 | 0.21 | 0.31 | 0.04 | -0.89 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 542.50 | 0.70 | 1.25 | 1.20 | -0.15 | -11.12% | 12 | 93 | 0.23 | 0.23 | 0.03 | -0.77 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 545.00 | 0.65 | 0.85 | 0.75 | -0.20 | -21.06% | 116 | 139 | 0.23 | 0.16 | 0.03 | -0.64 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 547.50 | 0.45 | 0.60 | 0.50 | -0.15 | -23.08% | 22 | 83 | 0.25 | 0.12 | 0.02 | -0.53 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 550.00 | 0.30 | 0.45 | 0.35 | -0.17 | -32.70% | 108 | 299 | 0.26 | 0.08 | 0.02 | -0.41 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 552.50 | 0.25 | 0.35 | 0.25 | -0.11 | -30.56% | 153 | 171 | 0.27 | 0.06 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 555.00 | 0.15 | 0.30 | 0.19 | +0.04 | +26.67% | 223 | 222 | 0.29 | 0.04 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 557.50 | 0.10 | 0.70 | 0.15 | +0.05 | +50.00% | 2 | 41 | 0.34 | 0.02 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 560.00 | 0.10 | 0.60 | 0.15 | -0.05 | -25.00% | 8 | 224 | 0.34 | 0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 562.50 | 0.05 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 46 | 0.41 | 0.01 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 565.00 | 0.05 | 0.65 | 0.12 | -0.03 | -20.00% | 3 | 109 | 0.41 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 567.50 | 0.05 | 1.95 | 0.14 | 0.00 | 0.00% | 0 | 35 | 0.52 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 570.00 | 0.05 | 0.15 | 0.08 | -0.05 | -38.47% | 32 | 283 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 572.50 | 0.05 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.57 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 575.00 | 0.00 | 1.70 | 0.28 | 0.00 | 0.00% | 0 | 89 | 0.59 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 580.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 127 | 0.69 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 585.00 | 0.05 | 0.35 | 0.05 | -0.05 | -50.00% | 6 | 297 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 590.00 | 0.05 | 0.35 | 0.05 | -0.05 | -50.00% | 3 | 196 | 0.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 595.00 | 0.05 | 0.20 | 0.05 | -0.05 | -50.00% | 6 | 525 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 600.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 6 | 123 | 0.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 605.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 44 | 0.65 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 610.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 53 | 0.82 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 615.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.62 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 620.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 43 | 0.77 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 625.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 31 | 1.75 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 630.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 153 | 0.84 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 635.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.88 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 640.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 645.00 | 0.00 | 3.00 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.82 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 650.00 | 0.00 | 4.30 | 0.48 | 0.00 | 0.00% | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:55 PM EST |
| 655.00 | 0.00 | 1.70 | 0.43 | 0.00 | 0.00% | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:55 PM EST |
| 660.00 | 0.00 | 1.70 | 0.45 | 0.00 | 0.00% | 0 | 12 | 1.74 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:55 PM EST |
| 665.00 | 0.00 | 1.70 | 0.78 | 0.00 | 0.00% | 0 | 6 | 1.79 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:55 PM EST |
| 670.00 | 0.00 | 1.70 | 0.12 | 0.00 | 0.00% | 0 | 40 | 1.84 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 675.00 | 0.00 | 1.70 | 1.43 | 0.00 | 0.00% | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:55 PM EST |
| 680.00 | 0.00 | 1.70 | 0.63 | 0.00 | 0.00% | 0 | 11 | 1.93 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:55 PM EST |
| 690.00 | 0.00 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 11 | 2.03 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:55 PM EST |
| 700.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.12 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 710.00 | 0.00 | 1.70 | 0.45 | 0.00 | 0.00% | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:55 PM EST |
| 720.00 | 0.00 | 1.70 | 1.15 | 0.00 | 0.00% | 0 | 3 | 2.29 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:55 PM EST |
| 730.00 | 0.00 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 4 | 2.37 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 11/20/2024 3:59:55 PM EST |
| 740.00 | 0.00 | 0.05 | 0.24 | 0.00 | 0.00% | 0 | 105 | 1.55 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 750.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:55 PM EST |
| 760.00 | 0.00 | 1.70 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 770.00 | 0.00 | 1.70 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 780.00 | 0.00 | 1.70 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 790.00 | 0.00 | 1.70 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 800.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.91 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 810.00 | 0.00 | 1.70 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 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 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 320.00 | 0.00 | 1.70 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 330.00 | 0.00 | 1.70 | % | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 340.00 | 0.00 | 1.70 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 350.00 | 0.00 | 1.70 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 360.00 | 0.00 | 1.70 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 370.00 | 0.00 | 1.70 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 380.00 | 0.00 | 1.70 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 390.00 | 0.00 | 3.40 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 395.00 | 0.00 | 1.70 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 400.00 | 0.00 | 1.70 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 405.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 112 | 2.31 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:55 PM EST |
| 410.00 | 0.00 | 1.70 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 415.00 | 0.00 | 1.70 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 420.00 | 0.00 | 1.70 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 425.00 | 0.00 | 1.70 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 430.00 | 0.00 | 1.70 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 435.00 | 0.00 | 1.70 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 440.00 | 0.00 | 1.70 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 445.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 52 | 1.66 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:55 PM EST |
| 450.00 | 0.00 | 1.70 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 455.00 | 0.00 | 1.70 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 457.50 | 0.00 | 1.70 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 460.00 | 0.00 | 1.70 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:55 PM EST |
| 462.50 | 0.00 | 3.20 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 465.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.34 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 467.50 | 0.00 | 1.70 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 470.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.77 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 472.50 | 0.00 | 3.00 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 475.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 29 | 0.75 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 477.50 | 0.00 | 3.00 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 480.00 | 0.00 | 1.70 | 0.20 | 0.00 | 0.00% | 0 | 100 | 1.10 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 482.50 | 0.00 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 485.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.99 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 487.50 | 0.00 | 1.70 | 0.34 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 490.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 492.50 | 0.00 | 1.70 | 0.25 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 495.00 | 0.00 | 1.80 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.87 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 497.50 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 17 | 0.79 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 500.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 57 | 0.52 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 505.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 849 | 0.67 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 510.00 | 0.00 | 0.60 | 0.05 | -0.33 | -86.85% | 9 | 96 | 0.46 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 515.00 | 0.00 | 0.30 | 0.24 | -0.26 | -52.00% | 23 | 480 | 0.33 | -0.02 | 0.00 | -0.06 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 520.00 | 0.20 | 0.35 | 0.37 | -0.45 | -54.88% | 90 | 203 | 0.26 | -0.06 | 0.01 | -0.23 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 525.00 | 0.50 | 1.15 | 0.65 | -0.95 | -59.38% | 357 | 363 | 0.23 | -0.13 | 0.02 | -0.65 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 530.00 | 0.80 | 1.75 | 1.60 | -1.93 | -54.68% | 109 | 304 | 0.23 | -0.27 | 0.04 | -0.96 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 535.00 | 2.20 | 3.80 | 3.38 | -2.82 | -45.49% | 47 | 146 | 0.20 | -0.48 | 0.04 | -1.03 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 537.50 | 4.00 | 5.30 | 5.00 | -1.60 | -24.25% | 21 | 72 | 0.23 | -0.59 | 0.04 | -0.99 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 540.00 | 5.40 | 7.00 | 9.95 | +1.35 | +15.70% | 6 | 207 | 0.21 | -0.69 | 0.04 | -0.89 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 542.50 | 5.00 | 10.40 | 9.32 | -1.28 | -12.08% | 6 | 46 | 0.29 | -0.77 | 0.03 | -0.77 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 545.00 | 9.80 | 14.10 | 15.60 | +2.71 | +21.03% | 4 | 71 | 0.33 | -0.84 | 0.03 | -0.64 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 547.50 | 11.70 | 13.80 | 14.15 | +0.15 | +1.08% | 6 | 47 | 0.40 | -0.88 | 0.02 | -0.53 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 550.00 | 14.20 | 16.30 | 15.90 | -1.40 | -8.10% | 13 | 120 | 0.47 | -0.92 | 0.02 | -0.41 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 552.50 | 16.30 | 19.20 | 17.22 | +2.49 | +16.91% | 10 | 101 | 0.58 | -0.94 | 0.01 | -0.26 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 555.00 | 19.30 | 22.60 | 20.80 | -1.00 | -4.59% | 6 | 107 | 0.62 | -0.96 | 0.01 | -0.18 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 557.50 | 21.00 | 25.10 | 22.17 | +0.17 | +0.78% | 10 | 47 | 0.66 | -0.98 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 560.00 | 22.80 | 27.50 | 27.90 | +0.90 | +3.34% | 2 | 40 | 0.69 | -0.99 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 562.50 | 24.80 | 31.80 | 31.00 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.99 | 0.00 | -0.03 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 565.00 | 27.80 | 32.60 | 35.33 | 0.00 | 0.00% | 0 | 6 | 0.79 | -1.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 567.50 | 30.20 | 35.10 | 33.50 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 570.00 | 32.70 | 37.60 | 33.93 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 572.50 | 34.30 | 41.70 | 31.30 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 575.00 | 36.40 | 44.20 | 32.30 | 0.00 | 0.00% | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 580.00 | 41.10 | 49.20 | 41.78 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 585.00 | 47.70 | 52.60 | 50.20 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 590.00 | 52.40 | 59.20 | 42.46 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:55 PM EST |
| 595.00 | 57.70 | 64.20 | 48.95 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 600.00 | 61.90 | 69.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 605.00 | 67.80 | 74.20 | 43.97 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 610.00 | 71.60 | 79.20 | 38.55 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:55 PM EST |
| 615.00 | 76.20 | 84.20 | 18.50 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:55 PM EST |
| 620.00 | 81.80 | 89.20 | 37.25 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:55 PM EST |
| 625.00 | 86.60 | 94.20 | 50.14 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:55 PM EST |
| 630.00 | 92.10 | 99.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 635.00 | 95.90 | 104.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 640.00 | 100.80 | 109.20 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 645.00 | 105.60 | 114.20 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 650.00 | 110.60 | 119.20 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 655.00 | 115.70 | 124.20 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 660.00 | 120.60 | 129.20 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 665.00 | 125.60 | 134.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 670.00 | 130.60 | 139.20 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 675.00 | 135.70 | 144.20 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 680.00 | 140.80 | 149.20 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 690.00 | 150.70 | 159.20 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 700.00 | 160.60 | 169.20 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 710.00 | 170.60 | 179.20 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 720.00 | 180.60 | 189.20 | % | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 730.00 | 190.60 | 199.20 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 740.00 | 200.60 | 209.20 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 750.00 | 210.60 | 219.20 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 760.00 | 220.60 | 229.20 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 770.00 | 230.70 | 239.20 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 780.00 | 240.60 | 249.20 | % | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 790.00 | 250.60 | 259.20 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 800.00 | 260.60 | 269.20 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 810.00 | 270.60 | 279.20 | % | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST |