Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $473.20 as of 4/25/2025 8:52:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 229.00 | 239.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 245.00 | 224.00 | 234.00 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 250.00 | 219.60 | 227.80 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 255.00 | 215.00 | 223.00 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 260.00 | 210.00 | 217.90 | 218.00 | 0.00 | 0.00% | 0 | 3 | 1.72 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 4/25/2025 3:59:47 PM EST |
| 265.00 | 205.00 | 212.80 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 270.00 | 200.00 | 207.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 275.00 | 195.00 | 203.00 | 197.58 | % | 12 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 280.00 | 190.00 | 198.10 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 285.00 | 185.00 | 194.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 290.00 | 180.00 | 189.00 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 295.00 | 175.00 | 184.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 300.00 | 170.00 | 179.00 | 186.80 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 4/25/2025 3:59:47 PM EST |
| 305.00 | 165.00 | 174.00 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 310.00 | 160.00 | 169.00 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 315.00 | 155.00 | 164.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 320.00 | 150.00 | 159.00 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 325.00 | 145.00 | 154.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 330.00 | 140.00 | 149.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 335.00 | 135.00 | 144.00 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 340.00 | 130.00 | 139.00 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 345.00 | 125.00 | 132.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 350.00 | 120.00 | 127.50 | 124.27 | 0.00 | 0.00% | 0 | 17 | 0.93 | 1.00 | 0.00 | -0.01 | 3/5/2025 | 4/25/2025 3:59:47 PM EST |
| 355.00 | 115.00 | 122.60 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 360.00 | 110.00 | 119.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 365.00 | 105.10 | 112.70 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 370.00 | 100.10 | 106.70 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.03 | 4/25/2025 3:59:47 PM EST | |||
| 375.00 | 95.20 | 102.80 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.03 | 4/25/2025 3:59:47 PM EST | |||
| 380.00 | 90.20 | 96.90 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.03 | 4/25/2025 3:59:47 PM EST | |||
| 385.00 | 85.00 | 94.90 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 4/25/2025 3:59:47 PM EST | |||
| 390.00 | 80.40 | 87.30 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 4/25/2025 3:59:47 PM EST | |||
| 395.00 | 75.30 | 83.10 | % | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.07 | 4/25/2025 3:59:47 PM EST | |||
| 400.00 | 70.40 | 78.20 | 73.75 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.97 | 0.00 | -0.09 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 405.00 | 65.50 | 72.30 | 68.50 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.96 | 0.00 | -0.11 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 410.00 | 60.70 | 68.50 | 70.16 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.95 | 0.00 | -0.13 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 415.00 | 57.30 | 64.00 | % | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.14 | 4/25/2025 3:59:47 PM EST | |||
| 420.00 | 52.40 | 58.90 | 60.62 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.93 | 0.00 | -0.16 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 425.00 | 48.30 | 54.10 | 36.90 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.91 | 0.00 | -0.18 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 430.00 | 43.20 | 50.00 | 41.00 | +3.50 | +9.34% | 2 | 4 | 0.42 | 0.89 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 435.00 | 38.40 | 45.10 | 32.00 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.87 | 0.01 | -0.22 | 2/21/2025 | 4/25/2025 3:59:47 PM EST |
| 440.00 | 34.70 | 40.50 | 34.30 | 0.00 | 0.00% | 0 | 18 | 0.36 | 0.84 | 0.01 | -0.24 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 445.00 | 29.80 | 36.60 | 20.75 | -3.85 | -15.65% | 1 | 26 | 0.32 | 0.81 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 450.00 | 26.20 | 32.50 | 21.70 | 0.00 | 0.00% | 0 | 73 | 0.32 | 0.77 | 0.01 | -0.28 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 455.00 | 22.30 | 26.10 | 24.00 | +6.10 | +34.08% | 1 | 77 | 0.28 | 0.73 | 0.01 | -0.29 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 460.00 | 19.40 | 22.20 | 21.00 | +6.10 | +40.94% | 20 | 102 | 0.28 | 0.68 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 465.00 | 17.20 | 18.10 | 17.63 | +5.63 | +46.92% | 40 | 66 | 0.29 | 0.62 | 0.01 | -0.31 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 470.00 | 14.20 | 17.60 | 14.00 | +4.60 | +48.94% | 178 | 245 | 0.31 | 0.56 | 0.01 | -0.31 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 475.00 | 11.40 | 12.30 | 11.59 | +4.09 | +54.54% | 29 | 269 | 0.27 | 0.50 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 480.00 | 9.00 | 10.00 | 9.20 | +3.40 | +58.63% | 37 | 209 | 0.27 | 0.43 | 0.01 | -0.28 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 485.00 | 6.70 | 8.50 | 6.70 | +2.40 | +55.82% | 12 | 51 | 0.27 | 0.36 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 490.00 | 4.90 | 5.80 | 5.10 | +1.94 | +61.40% | 23 | 121 | 0.26 | 0.29 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 495.00 | 2.95 | 4.90 | 2.80 | -4.20 | -60.00% | 5 | 121 | 0.25 | 0.22 | 0.01 | -0.19 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 500.00 | 2.55 | 3.40 | 3.00 | +1.10 | +57.90% | 79 | 494 | 0.25 | 0.17 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 505.00 | 1.40 | 2.10 | 2.00 | +0.55 | +37.94% | 6 | 124 | 0.23 | 0.13 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 510.00 | 1.25 | 1.90 | 1.50 | +0.35 | +30.44% | 14 | 478 | 0.25 | 0.09 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 515.00 | 0.70 | 1.40 | 0.75 | 0.00 | 0.00% | 1 | 216 | 0.25 | 0.07 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 520.00 | 0.60 | 1.45 | 1.55 | +0.88 | +131.35% | 5 | 144 | 0.27 | 0.06 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 525.00 | 0.25 | 1.10 | 0.71 | -0.12 | -14.46% | 51 | 321 | 0.26 | 0.04 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 530.00 | 0.35 | 1.00 | 0.45 | +0.03 | +7.15% | 8 | 449 | 0.28 | 0.03 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 535.00 | 0.15 | 0.80 | 0.39 | +0.19 | +95.00% | 2 | 77 | 0.26 | 0.03 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 540.00 | 0.10 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 163 | 0.30 | 0.01 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 545.00 | 0.05 | 0.75 | 0.20 | -0.80 | -80.00% | 1 | 192 | 0.31 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 550.00 | 0.05 | 0.30 | 0.27 | -0.24 | -47.06% | 7 | 180 | 0.28 | 0.01 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 555.00 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 68 | 0.42 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 560.00 | 0.00 | 2.05 | 1.01 | 0.00 | 0.00% | 0 | 134 | 0.49 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 565.00 | 0.05 | 4.40 | 1.00 | 0.00 | 0.00% | 0 | 36 | 0.47 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 570.00 | 0.00 | 4.40 | 0.25 | 0.00 | 0.00% | 0 | 56 | 0.66 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 575.00 | 0.00 | 0.85 | 0.10 | -0.05 | -33.34% | 1 | 46 | 0.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 580.00 | 0.05 | 4.30 | 0.11 | 0.00 | 0.00% | 0 | 38 | 0.52 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 585.00 | 0.00 | 4.30 | 2.90 | 0.00 | 0.00% | 0 | 13 | 0.61 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 590.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 25 | 0.41 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 595.00 | 0.00 | 2.45 | 1.87 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:47 PM EST |
| 600.00 | 0.00 | 0.05 | 0.04 | -0.03 | -42.86% | 1 | 325 | 0.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 605.00 | 0.00 | 4.30 | 0.60 | 0.00 | 0.00% | 0 | 33 | 0.80 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:47 PM EST |
| 610.00 | 0.00 | 4.30 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:47 PM EST |
| 615.00 | 0.00 | 4.30 | 1.08 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:47 PM EST |
| 620.00 | 0.00 | 4.30 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:47 PM EST |
| 625.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 165 | 0.46 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 630.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 635.00 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 640.00 | 0.00 | 3.00 | 0.09 | 0.00 | 0.00% | 0 | 12 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 645.00 | 0.00 | 4.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 650.00 | 0.00 | 4.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 655.00 | 0.00 | 4.30 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 660.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 665.00 | 0.00 | 4.30 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 670.00 | 0.00 | 4.30 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 675.00 | 0.00 | 4.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 680.00 | 0.00 | 4.30 | 2.65 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/25/2025 3:59:47 PM EST |
| 685.00 | 0.00 | 4.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 690.00 | 0.00 | 4.30 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 695.00 | 0.00 | 4.30 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 700.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:47 PM EST |
| 720.00 | 0.00 | 4.30 | 0.53 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 4/25/2025 3:59:47 PM EST |
| 740.00 | 0.00 | 4.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 760.00 | 0.00 | 1.50 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 780.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:47 PM EST |
| 800.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 245.00 | 0.00 | 1.80 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 250.00 | 0.00 | 4.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 255.00 | 0.00 | 1.95 | 1.05 | % | 1 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 260.00 | 0.00 | 1.95 | 1.25 | % | 1 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST | |
| 265.00 | 0.00 | 4.30 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 270.00 | 0.00 | 4.30 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 275.00 | 0.00 | 4.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 280.00 | 0.00 | 4.30 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 285.00 | 0.00 | 4.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 290.00 | 0.00 | 4.30 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 295.00 | 0.00 | 4.30 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 300.00 | 0.00 | 4.30 | 0.09 | 0.00 | 0.00% | 0 | 74 | 1.38 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 305.00 | 0.00 | 4.30 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 310.00 | 0.00 | 4.30 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 315.00 | 0.00 | 4.30 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 320.00 | 0.00 | 4.30 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 325.00 | 0.00 | 4.30 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 330.00 | 0.00 | 4.30 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 335.00 | 0.00 | 4.30 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 340.00 | 0.00 | 4.30 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 345.00 | 0.00 | 4.30 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 350.00 | 0.00 | 0.20 | 0.15 | -0.20 | -57.15% | 2 | 66 | 0.53 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 355.00 | 0.05 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.54 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 360.00 | 0.00 | 1.65 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 365.00 | 0.00 | 2.80 | 0.50 | 0.00 | 0.00% | 0 | 16 | 0.74 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 370.00 | 0.05 | 0.65 | 0.25 | +0.10 | +66.67% | 1 | 79 | 0.51 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 375.00 | 0.10 | 1.00 | 0.23 | -0.62 | -72.95% | 7 | 5 | 0.47 | 0.00 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 380.00 | 0.10 | 4.50 | 1.00 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.00 | 0.00 | -0.03 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 385.00 | 0.00 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 11 | 0.75 | -0.01 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 390.00 | 0.15 | 4.70 | 1.20 | 0.00 | 0.00% | 0 | 34 | 0.72 | -0.01 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 395.00 | 0.30 | 2.80 | 0.61 | +0.11 | +22.00% | 1 | 63 | 0.51 | -0.02 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 400.00 | 0.50 | 1.50 | 0.66 | -0.04 | -5.72% | 3 | 290 | 0.45 | -0.03 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 405.00 | 0.30 | 1.90 | 1.00 | 0.00 | 0.00% | 0 | 3 | 0.42 | -0.04 | 0.00 | -0.11 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 410.00 | 0.45 | 2.35 | 0.90 | -0.25 | -21.74% | 4 | 644 | 0.41 | -0.05 | 0.00 | -0.13 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 415.00 | 0.40 | 2.25 | 1.06 | -0.44 | -29.34% | 7 | 24 | 0.38 | -0.06 | 0.00 | -0.14 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 420.00 | 0.50 | 1.70 | 1.93 | +0.48 | +33.11% | 15 | 124 | 0.34 | -0.07 | 0.00 | -0.16 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 425.00 | 0.70 | 2.60 | 2.00 | -0.05 | -2.44% | 8 | 245 | 0.34 | -0.09 | 0.00 | -0.18 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 430.00 | 0.95 | 3.60 | 2.22 | -0.43 | -16.23% | 4 | 49 | 0.35 | -0.11 | 0.00 | -0.20 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 435.00 | 0.85 | 2.50 | 3.35 | +0.10 | +3.08% | 2 | 132 | 0.32 | -0.13 | 0.01 | -0.22 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 440.00 | 1.85 | 3.80 | 3.00 | -1.10 | -26.83% | 47 | 206 | 0.31 | -0.16 | 0.01 | -0.24 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 445.00 | 0.85 | 3.70 | 5.89 | +0.79 | +15.49% | 6 | 302 | 0.26 | -0.19 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 450.00 | 3.60 | 4.50 | 4.50 | -2.11 | -31.93% | 39 | 133 | 0.28 | -0.23 | 0.01 | -0.28 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 455.00 | 5.00 | 5.50 | 8.70 | +0.47 | +5.72% | 6 | 196 | 0.28 | -0.27 | 0.01 | -0.29 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 460.00 | 6.30 | 6.80 | 7.10 | -2.76 | -28.00% | 15 | 248 | 0.27 | -0.32 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 465.00 | 7.50 | 8.50 | 9.80 | -2.35 | -19.35% | 14 | 384 | 0.26 | -0.38 | 0.01 | -0.31 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 470.00 | 7.00 | 10.30 | 11.10 | -3.00 | -21.28% | 26 | 106 | 0.23 | -0.44 | 0.01 | -0.31 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 475.00 | 10.50 | 12.40 | 15.00 | -2.70 | -15.26% | 3 | 138 | 0.24 | -0.50 | 0.01 | -0.30 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 480.00 | 13.20 | 15.10 | 15.40 | -5.90 | -27.70% | 2 | 149 | 0.24 | -0.57 | 0.01 | -0.28 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 485.00 | 17.40 | 19.50 | 18.00 | -2.10 | -10.45% | 6 | 180 | 0.26 | -0.64 | 0.01 | -0.26 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 490.00 | 16.60 | 24.00 | 21.55 | -4.91 | -18.56% | 5 | 76 | 0.25 | -0.71 | 0.01 | -0.23 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 495.00 | 21.10 | 29.50 | 30.70 | 0.00 | 0.00% | 0 | 55 | 0.20 | -0.78 | 0.01 | -0.19 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 500.00 | 27.40 | 31.80 | 32.70 | -3.05 | -8.54% | 12 | 101 | 0.26 | -0.83 | 0.01 | -0.16 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 505.00 | 29.00 | 35.60 | 30.00 | 0.00 | 0.00% | 0 | 138 | 0.31 | -0.87 | 0.01 | -0.13 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 510.00 | 34.20 | 39.80 | 42.96 | 0.00 | 0.00% | 0 | 45 | 0.36 | -0.91 | 0.01 | -0.10 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 515.00 | 39.00 | 44.70 | 48.50 | +3.93 | +8.82% | 3 | 37 | 0.41 | -0.93 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 520.00 | 43.80 | 51.60 | 59.45 | +5.04 | +9.27% | 1 | 56 | 0.43 | -0.94 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 525.00 | 49.70 | 56.50 | 54.06 | 0.00 | 0.00% | 0 | 11 | 0.46 | -0.96 | 0.00 | -0.06 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 530.00 | 53.70 | 61.50 | 67.78 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.97 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 535.00 | 59.70 | 66.00 | 75.00 | 0.00 | 0.00% | 0 | 4 | 0.50 | -0.97 | 0.00 | -0.04 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 540.00 | 64.70 | 71.00 | 80.00 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.99 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 545.00 | 69.70 | 76.00 | 77.50 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 550.00 | 73.20 | 81.00 | 85.01 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 555.00 | 78.70 | 86.00 | 23.70 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:47 PM EST |
| 560.00 | 82.30 | 92.00 | 27.50 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/25/2025 3:59:47 PM EST |
| 565.00 | 88.30 | 96.00 | 101.07 | 0.00 | 0.00% | 0 | 5 | 0.64 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 570.00 | 93.30 | 101.00 | 106.09 | 0.00 | 0.00% | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 575.00 | 98.30 | 106.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 580.00 | 103.30 | 111.00 | 114.93 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 585.00 | 107.00 | 117.00 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 590.00 | 112.00 | 122.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 595.00 | 118.70 | 126.00 | 60.10 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 4/25/2025 3:59:47 PM EST |
| 600.00 | 123.70 | 131.50 | 63.70 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 4/25/2025 3:59:47 PM EST |
| 605.00 | 128.30 | 136.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 610.00 | 132.00 | 142.00 | 77.00 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:47 PM EST |
| 615.00 | 137.00 | 147.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 620.00 | 142.00 | 152.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 625.00 | 147.00 | 157.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 630.00 | 152.00 | 162.00 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 635.00 | 157.00 | 166.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 640.00 | 162.00 | 172.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 645.00 | 167.00 | 177.00 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 650.00 | 172.00 | 181.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 655.00 | 177.00 | 186.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 660.00 | 182.00 | 192.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 665.00 | 187.00 | 196.90 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 670.00 | 192.00 | 202.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 675.00 | 197.00 | 207.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 680.00 | 202.00 | 211.90 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 685.00 | 207.00 | 217.00 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 690.00 | 212.00 | 222.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 695.00 | 217.00 | 227.00 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 700.00 | 222.00 | 232.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 720.00 | 242.00 | 252.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 740.00 | 262.00 | 271.90 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 760.00 | 282.00 | 292.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 780.00 | 302.00 | 312.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 800.00 | 322.00 | 332.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST |