Options Chain for NORTHROP GRUMMAN CORP COM (NOC) - $507.00 as of 6/18/2025 9:04:58 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 279.00 | 287.90 | % | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 230.00 | 271.10 | 277.40 | 256.90 | 0.00 | 0.00% | 0 | 5 | 5.16 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/17/2025 3:59:58 PM EST |
| 240.00 | 259.00 | 267.90 | % | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 250.00 | 249.20 | 258.50 | % | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 260.00 | 239.00 | 247.90 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 265.00 | 236.30 | 242.90 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 270.00 | 229.40 | 237.90 | % | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 275.00 | 224.50 | 232.90 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 280.00 | 219.30 | 227.90 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 285.00 | 214.00 | 222.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 290.00 | 209.20 | 217.90 | 219.80 | 0.00 | 0.00% | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 6/17/2025 3:59:58 PM EST |
| 295.00 | 204.20 | 212.90 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 300.00 | 201.20 | 207.90 | 182.50 | 0.00 | 0.00% | 0 | 1 | 3.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 3:59:58 PM EST |
| 305.00 | 194.40 | 202.90 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 310.00 | 190.10 | 197.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 315.00 | 185.00 | 192.90 | % | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 320.00 | 181.40 | 187.40 | 150.00 | 0.00 | 0.00% | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 7/25/2024 | 6/17/2025 3:59:58 PM EST |
| 325.00 | 175.00 | 182.90 | 148.30 | 0.00 | 0.00% | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/17/2025 3:59:58 PM EST |
| 330.00 | 170.00 | 177.90 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 335.00 | 165.10 | 172.90 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 340.00 | 160.20 | 167.90 | 142.00 | 0.00 | 0.00% | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 3:59:58 PM EST |
| 345.00 | 156.40 | 162.90 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 350.00 | 151.20 | 157.70 | 132.50 | 0.00 | 0.00% | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 3:59:58 PM EST |
| 355.00 | 145.50 | 152.90 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 360.00 | 140.00 | 147.90 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 365.00 | 135.00 | 143.00 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 370.00 | 131.20 | 138.00 | 138.95 | 0.00 | 0.00% | 0 | 8 | 2.34 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/17/2025 3:59:58 PM EST |
| 375.00 | 125.00 | 133.00 | 106.80 | 0.00 | 0.00% | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 3:59:58 PM EST |
| 380.00 | 120.00 | 128.00 | 102.20 | 0.00 | 0.00% | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 3:59:58 PM EST |
| 385.00 | 116.30 | 123.00 | 98.60 | 0.00 | 0.00% | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 6/17/2025 3:59:58 PM EST |
| 390.00 | 111.20 | 117.50 | 91.70 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 3:59:58 PM EST |
| 395.00 | 106.20 | 112.40 | 90.50 | 0.00 | 0.00% | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 6/17/2025 3:59:58 PM EST |
| 400.00 | 101.20 | 107.30 | 80.70 | 0.00 | 0.00% | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 3:59:58 PM EST |
| 405.00 | 96.30 | 102.90 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 410.00 | 90.30 | 98.00 | 70.80 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 3:59:58 PM EST |
| 415.00 | 86.30 | 93.60 | 64.90 | 0.00 | 0.00% | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 3:59:58 PM EST |
| 420.00 | 81.30 | 88.00 | 61.20 | 0.00 | 0.00% | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/17/2025 3:59:58 PM EST |
| 425.00 | 74.20 | 83.00 | 67.80 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 6/17/2025 3:59:58 PM EST |
| 430.00 | 71.30 | 78.00 | 44.85 | 0.00 | 0.00% | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/17/2025 3:59:58 PM EST |
| 435.00 | 64.10 | 73.00 | 41.00 | 0.00 | 0.00% | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 6/17/2025 3:59:58 PM EST |
| 440.00 | 61.30 | 68.00 | 49.00 | 0.00 | 0.00% | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:58 PM EST |
| 445.00 | 56.50 | 63.00 | 39.80 | 0.00 | 0.00% | 0 | 2 | 1.17 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 3:59:58 PM EST |
| 450.00 | 50.60 | 57.70 | 52.50 | 0.00 | 0.00% | 0 | 128 | 1.09 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 455.00 | 46.30 | 53.00 | 51.72 | 0.00 | 0.00% | 0 | 76 | 1.02 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 460.00 | 41.30 | 48.10 | 55.15 | 0.00 | 0.00% | 0 | 132 | 0.94 | 1.00 | 0.00 | -0.01 | 6/13/2025 | 6/17/2025 3:59:58 PM EST |
| 465.00 | 36.30 | 43.10 | 53.84 | 0.00 | 0.00% | 0 | 174 | 0.86 | 1.00 | 0.00 | -0.02 | 6/13/2025 | 6/17/2025 3:59:58 PM EST |
| 470.00 | 31.30 | 37.60 | 29.00 | 0.00 | 0.00% | 0 | 234 | 0.79 | 0.98 | 0.00 | -0.09 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 475.00 | 26.20 | 32.80 | 37.15 | 0.00 | 0.00% | 0 | 144 | 0.72 | 0.98 | 0.00 | -0.10 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 480.00 | 21.70 | 27.70 | 24.00 | 0.00 | 0.00% | 0 | 625 | 0.64 | 0.96 | 0.01 | -0.22 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 485.00 | 16.70 | 23.20 | 20.00 | 0.00 | 0.00% | 0 | 134 | 0.58 | 0.89 | 0.01 | -0.75 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 490.00 | 12.00 | 19.30 | 17.80 | 0.00 | 0.00% | 0 | 276 | 0.51 | 0.82 | 0.01 | -0.90 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 495.00 | 8.50 | 15.30 | 11.80 | 0.00 | 0.00% | 0 | 198 | 0.48 | 0.75 | 0.02 | -0.95 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 500.00 | 7.00 | 10.10 | 8.07 | 0.00 | 0.00% | 0 | 542 | 0.37 | 0.63 | 0.03 | -1.07 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 505.00 | 5.40 | 6.40 | 5.50 | 0.00 | 0.00% | 0 | 89 | 0.31 | 0.49 | 0.03 | -1.06 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 510.00 | 3.00 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 424 | 0.33 | 0.35 | 0.03 | -0.95 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 515.00 | 1.40 | 2.80 | 2.25 | 0.00 | 0.00% | 0 | 180 | 0.32 | 0.22 | 0.02 | -0.74 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 520.00 | 1.35 | 1.75 | 1.60 | 0.00 | 0.00% | 0 | 448 | 0.35 | 0.12 | 0.02 | -0.50 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 525.00 | 0.35 | 1.75 | 1.30 | 0.00 | 0.00% | 0 | 346 | 0.36 | 0.06 | 0.01 | -0.29 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 530.00 | 0.35 | 0.95 | 0.77 | 0.00 | 0.00% | 0 | 375 | 0.38 | 0.02 | 0.01 | -0.14 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 535.00 | 0.00 | 1.00 | 0.50 | 0.00 | 0.00% | 0 | 55 | 0.47 | 0.01 | 0.00 | -0.05 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 540.00 | 0.05 | 1.00 | 0.35 | 0.00 | 0.00% | 0 | 178 | 0.42 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 545.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 550.00 | 0.00 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 282 | 0.50 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 555.00 | 0.00 | 4.40 | 0.85 | 0.00 | 0.00% | 0 | 11 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/17/2025 3:59:58 PM EST |
| 560.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 217 | 0.52 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 565.00 | 0.00 | 4.40 | 1.46 | 0.00 | 0.00% | 0 | 21 | 1.18 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 6/17/2025 3:59:58 PM EST |
| 570.00 | 0.00 | 3.90 | 0.50 | 0.00 | 0.00% | 0 | 57 | 1.17 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 575.00 | 0.00 | 4.30 | 11.86 | 0.00 | 0.00% | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/17/2025 3:59:58 PM EST |
| 580.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 276 | 1.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 585.00 | 0.00 | 4.30 | 2.20 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/17/2025 3:59:58 PM EST |
| 590.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 199 | 1.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/17/2025 3:59:58 PM EST |
| 595.00 | 0.00 | 4.30 | 2.98 | 0.00 | 0.00% | 0 | 11 | 1.51 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/17/2025 3:59:58 PM EST |
| 600.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 295 | 0.88 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 605.00 | 0.00 | 0.20 | 0.93 | 0.00 | 0.00% | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 610.00 | 0.00 | 4.30 | 0.61 | 0.00 | 0.00% | 0 | 51 | 1.66 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 615.00 | 0.00 | 4.30 | 1.19 | 0.00 | 0.00% | 0 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 620.00 | 0.00 | 3.90 | 0.52 | 0.00 | 0.00% | 0 | 66 | 1.72 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 625.00 | 0.00 | 0.60 | 0.23 | 0.00 | 0.00% | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 630.00 | 0.00 | 0.35 | 1.55 | 0.00 | 0.00% | 0 | 61 | 1.14 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 6/17/2025 3:59:58 PM EST |
| 635.00 | 0.00 | 4.30 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 640.00 | 0.00 | 4.30 | 0.75 | 0.00 | 0.00% | 0 | 11 | 1.95 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/17/2025 3:59:58 PM EST |
| 645.00 | 0.00 | 4.30 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 650.00 | 0.00 | 4.30 | 2.57 | 0.00 | 0.00% | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/17/2025 3:59:58 PM EST |
| 655.00 | 0.00 | 4.30 | 2.52 | 0.00 | 0.00% | 0 | 2 | 2.09 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/17/2025 3:59:58 PM EST |
| 660.00 | 0.00 | 4.30 | 0.67 | 0.00 | 0.00% | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 6/17/2025 3:59:58 PM EST |
| 665.00 | 0.00 | 4.30 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 670.00 | 0.00 | 4.30 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 675.00 | 0.00 | 4.30 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 680.00 | 0.00 | 0.20 | 0.32 | 0.00 | 0.00% | 0 | 257 | 2.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/17/2025 3:59:58 PM EST |
| 700.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 28 | 2.53 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/17/2025 3:59:58 PM EST |
| 720.00 | 0.00 | 0.15 | 0.65 | 0.00 | 0.00% | 0 | 26 | 1.54 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 6/17/2025 3:59:58 PM EST |
| 740.00 | 0.00 | 2.55 | 1.70 | 0.00 | 0.00% | 0 | 18 | 2.48 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 6/17/2025 3:59:58 PM EST |
| 760.00 | 0.00 | 4.30 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 780.00 | 0.00 | 4.30 | 0.70 | 0.00 | 0.00% | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 6/17/2025 3:59:58 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 8 | 1.74 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 220.00 | 0.00 | 1.50 | 0.76 | 0.00 | 0.00% | 0 | 35 | 0.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/17/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 4.30 | 1.33 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/17/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 4.30 | 1.58 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/17/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 4.30 | % | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 260.00 | 0.00 | 4.30 | % | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 265.00 | 0.00 | 4.30 | % | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 270.00 | 0.00 | 4.30 | 0.92 | 0.00 | 0.00% | 0 | 1 | 4.58 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/17/2025 3:59:58 PM EST |
| 275.00 | 0.00 | 4.30 | 1.10 | 0.00 | 0.00% | 0 | 1 | 4.47 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/17/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 4.30 | 3.01 | 0.00 | 0.00% | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 6/17/2025 3:59:58 PM EST |
| 285.00 | 0.00 | 4.30 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 4.30 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 295.00 | 0.00 | 4.30 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 4.30 | 1.45 | 0.00 | 0.00% | 0 | 10 | 3.92 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 6/17/2025 3:59:58 PM EST |
| 305.00 | 0.00 | 4.30 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 4.30 | 4.80 | 0.00 | 0.00% | 0 | 21 | 3.71 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 315.00 | 0.00 | 4.30 | 0.17 | 0.00 | 0.00% | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/17/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 4.30 | 0.78 | 0.00 | 0.00% | 0 | 50 | 3.52 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/17/2025 3:59:58 PM EST |
| 325.00 | 0.00 | 4.30 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 4.30 | 0.95 | 0.00 | 0.00% | 0 | 75 | 3.32 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 6/17/2025 3:59:58 PM EST |
| 335.00 | 0.00 | 4.30 | 1.06 | 0.00 | 0.00% | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/17/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 67 | 1.59 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 345.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 9 | 3.12 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 117 | 1.59 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 355.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 4.30 | 0.48 | 0.00 | 0.00% | 0 | 23 | 2.76 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 365.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 121 | 2.68 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/17/2025 3:59:58 PM EST |
| 370.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 33 | 2.59 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 375.00 | 0.00 | 4.30 | 0.70 | 0.00 | 0.00% | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 380.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 339 | 2.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/17/2025 3:59:58 PM EST |
| 385.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 22 | 2.33 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 390.00 | 0.00 | 3.90 | 0.05 | 0.00 | 0.00% | 0 | 145 | 2.19 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 395.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 14 | 1.65 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/17/2025 3:59:58 PM EST |
| 400.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 505 | 1.49 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 405.00 | 0.00 | 4.30 | 1.42 | 0.00 | 0.00% | 0 | 4 | 1.99 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/17/2025 3:59:58 PM EST |
| 410.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 159 | 1.91 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 415.00 | 0.00 | 4.30 | 0.79 | 0.00 | 0.00% | 0 | 26 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/17/2025 3:59:58 PM EST |
| 420.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 336 | 1.74 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 425.00 | 0.00 | 4.30 | 0.37 | 0.00 | 0.00% | 0 | 53 | 1.66 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/17/2025 3:59:58 PM EST |
| 430.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 278 | 1.58 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 435.00 | 0.00 | 4.30 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.50 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/17/2025 3:59:58 PM EST |
| 440.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 227 | 1.42 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 445.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 116 | 1.34 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 3:59:58 PM EST |
| 450.00 | 0.00 | 3.90 | 0.05 | 0.00 | 0.00% | 0 | 301 | 1.20 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 455.00 | 0.00 | 4.30 | 1.62 | 0.00 | 0.00% | 0 | 66 | 1.17 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/17/2025 3:59:58 PM EST |
| 460.00 | 0.05 | 3.90 | 0.12 | 0.00 | 0.00% | 0 | 481 | 0.74 | 0.00 | 0.00 | -0.01 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 465.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 72 | 1.01 | 0.00 | 0.00 | -0.02 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 470.00 | 0.00 | 1.80 | 0.30 | 0.00 | 0.00% | 0 | 251 | 0.45 | -0.02 | 0.00 | -0.09 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 475.00 | 0.00 | 4.40 | 0.55 | 0.00 | 0.00% | 0 | 107 | 0.85 | -0.02 | 0.00 | -0.10 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 480.00 | 0.00 | 4.70 | 1.00 | 0.00 | 0.00% | 0 | 157 | 0.77 | -0.04 | 0.01 | -0.22 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 485.00 | 0.45 | 1.85 | 0.95 | 0.00 | 0.00% | 0 | 30 | 0.38 | -0.11 | 0.01 | -0.75 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 490.00 | 1.10 | 3.30 | 1.25 | 0.00 | 0.00% | 0 | 107 | 0.44 | -0.18 | 0.01 | -0.90 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 495.00 | 1.40 | 4.10 | 2.00 | 0.00 | 0.00% | 0 | 172 | 0.35 | -0.25 | 0.02 | -0.95 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 500.00 | 1.00 | 6.40 | 3.40 | 0.00 | 0.00% | 0 | 155 | 0.30 | -0.37 | 0.03 | -1.07 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 505.00 | 4.10 | 8.80 | 5.60 | 0.00 | 0.00% | 0 | 21 | 0.34 | -0.51 | 0.03 | -1.06 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 510.00 | 8.70 | 11.50 | 8.10 | 0.00 | 0.00% | 0 | 39 | 0.48 | -0.65 | 0.03 | -0.95 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 515.00 | 9.50 | 15.90 | 15.05 | 0.00 | 0.00% | 0 | 58 | 0.51 | -0.78 | 0.02 | -0.74 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 520.00 | 13.50 | 20.60 | 11.99 | 0.00 | 0.00% | 0 | 44 | 0.64 | -0.88 | 0.02 | -0.50 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 525.00 | 18.00 | 25.00 | 15.40 | 0.00 | 0.00% | 0 | 17 | 0.69 | -0.94 | 0.01 | -0.29 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 530.00 | 22.70 | 29.70 | 47.27 | 0.00 | 0.00% | 0 | 4 | 0.75 | -0.98 | 0.01 | -0.14 | 5/2/2025 | 6/17/2025 3:59:58 PM EST |
| 535.00 | 27.70 | 34.30 | 20.20 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.99 | 0.00 | -0.05 | 6/13/2025 | 6/17/2025 3:59:58 PM EST |
| 540.00 | 32.80 | 39.10 | 24.50 | 0.00 | 0.00% | 0 | 13 | 0.88 | -1.00 | 0.00 | -0.01 | 6/13/2025 | 6/17/2025 3:59:58 PM EST |
| 545.00 | 37.50 | 44.00 | 57.22 | 0.00 | 0.00% | 0 | 8 | 0.95 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 3:59:58 PM EST |
| 550.00 | 42.30 | 51.00 | 62.50 | 0.00 | 0.00% | 0 | 10 | 1.01 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 3:59:58 PM EST |
| 555.00 | 47.60 | 54.10 | 67.43 | 0.00 | 0.00% | 0 | 5 | 1.07 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 3:59:58 PM EST |
| 560.00 | 52.30 | 61.00 | 72.56 | 0.00 | 0.00% | 0 | 7 | 1.14 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 3:59:58 PM EST |
| 565.00 | 58.00 | 64.00 | 76.99 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 3:59:58 PM EST |
| 570.00 | 62.30 | 69.10 | 45.00 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/17/2025 3:59:58 PM EST |
| 575.00 | 68.00 | 74.10 | 48.40 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 6/17/2025 3:59:58 PM EST |
| 580.00 | 72.30 | 79.10 | 91.54 | 0.00 | 0.00% | 0 | 1 | 1.38 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/17/2025 3:59:58 PM EST |
| 585.00 | 77.30 | 86.00 | 96.56 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/17/2025 3:59:58 PM EST |
| 590.00 | 82.90 | 89.10 | 99.41 | 0.00 | 0.00% | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 6/9/2025 | 6/17/2025 3:59:58 PM EST |
| 595.00 | 87.30 | 94.10 | 111.40 | 0.00 | 0.00% | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 3:59:58 PM EST |
| 600.00 | 92.30 | 100.60 | 116.40 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/17/2025 3:59:58 PM EST |
| 605.00 | 97.30 | 105.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 610.00 | 102.30 | 111.00 | 134.00 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/17/2025 3:59:58 PM EST |
| 615.00 | 107.30 | 114.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 620.00 | 112.90 | 121.00 | 131.35 | 0.00 | 0.00% | 0 | 3 | 1.81 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:58 PM EST |
| 625.00 | 117.30 | 123.90 | 136.35 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/17/2025 3:59:58 PM EST |
| 630.00 | 122.70 | 129.10 | 87.70 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 6/17/2025 3:59:58 PM EST |
| 635.00 | 127.30 | 136.00 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 640.00 | 132.30 | 141.00 | 156.10 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/17/2025 3:59:58 PM EST |
| 645.00 | 137.30 | 146.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 650.00 | 142.30 | 151.00 | 165.70 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 6/17/2025 3:59:58 PM EST |
| 655.00 | 147.30 | 156.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 660.00 | 152.30 | 161.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 665.00 | 157.30 | 166.00 | 180.70 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/17/2025 3:59:58 PM EST |
| 670.00 | 162.30 | 171.00 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 675.00 | 167.00 | 176.00 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 680.00 | 172.30 | 181.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 700.00 | 192.30 | 201.00 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 720.00 | 212.30 | 221.00 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 740.00 | 232.30 | 241.00 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 760.00 | 252.30 | 261.00 | % | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 780.00 | 272.80 | 280.20 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 800.00 | 292.30 | 299.90 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST |