Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $405.00 as of 6/6/2025 4:39:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 137.90 | 146.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 270.00 | 127.90 | 136.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 280.00 | 117.50 | 125.70 | 205.90 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 6/6/2025 3:59:53 PM EST |
| 290.00 | 107.50 | 116.00 | 196.10 | 0.00 | 0.00% | 0 | 7 | 1.30 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 6/6/2025 3:59:53 PM EST |
| 300.00 | 97.50 | 106.00 | 102.39 | -43.81 | -29.97% | 1 | 13 | 1.19 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 310.00 | 90.30 | 95.90 | 176.10 | 0.00 | 0.00% | 0 | 3 | 1.08 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 6/6/2025 3:59:53 PM EST |
| 315.00 | 83.60 | 90.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 6/6/2025 3:59:53 PM EST | |||
| 320.00 | 79.80 | 84.20 | 166.20 | 0.00 | 0.00% | 0 | 20 | 0.97 | 1.00 | 0.00 | -0.02 | 4/1/2025 | 6/6/2025 3:59:53 PM EST |
| 325.00 | 73.00 | 81.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 6/6/2025 3:59:53 PM EST | |||
| 330.00 | 69.80 | 75.80 | 156.70 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.99 | 0.00 | -0.04 | 4/1/2025 | 6/6/2025 3:59:53 PM EST |
| 335.00 | 63.10 | 71.20 | % | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.04 | 6/6/2025 3:59:53 PM EST | |||
| 340.00 | 58.00 | 66.20 | 147.10 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.99 | 0.00 | -0.05 | 4/1/2025 | 6/6/2025 3:59:53 PM EST |
| 345.00 | 54.80 | 61.30 | % | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.07 | 6/6/2025 3:59:53 PM EST | |||
| 350.00 | 50.40 | 55.40 | % | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.13 | 6/6/2025 3:59:53 PM EST | |||
| 355.00 | 44.30 | 50.70 | % | 0 | 0 | 0.63 | 0.95 | 0.00 | -0.13 | 6/6/2025 3:59:53 PM EST | |||
| 360.00 | 40.90 | 45.40 | % | 0 | 0 | 0.57 | 0.92 | 0.00 | -0.18 | 6/6/2025 3:59:53 PM EST | |||
| 365.00 | 35.50 | 41.10 | % | 0 | 0 | 0.55 | 0.90 | 0.01 | -0.20 | 6/6/2025 3:59:53 PM EST | |||
| 370.00 | 30.30 | 35.60 | 65.72 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.88 | 0.01 | -0.23 | 5/13/2025 | 6/6/2025 3:59:53 PM EST |
| 375.00 | 27.80 | 31.50 | % | 0 | 0 | 0.36 | 0.85 | 0.01 | -0.26 | 6/6/2025 3:59:53 PM EST | |||
| 380.00 | 21.00 | 25.60 | 38.50 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.80 | 0.01 | -0.29 | 5/16/2025 | 6/6/2025 3:59:53 PM EST |
| 385.00 | 18.30 | 22.80 | % | 0 | 0 | 0.32 | 0.75 | 0.01 | -0.32 | 6/6/2025 3:59:53 PM EST | |||
| 387.50 | 18.00 | 19.70 | % | 0 | 0 | 0.32 | 0.72 | 0.01 | -0.33 | 6/6/2025 3:59:53 PM EST | |||
| 390.00 | 16.20 | 17.90 | 16.25 | 0.00 | 0.00% | 0 | 4 | 0.32 | 0.69 | 0.01 | -0.34 | 5/23/2025 | 6/6/2025 3:59:53 PM EST |
| 392.50 | 14.40 | 16.10 | % | 0 | 0 | 0.31 | 0.66 | 0.01 | -0.35 | 6/6/2025 3:59:53 PM EST | |||
| 395.00 | 13.70 | 17.60 | 13.60 | 0.00 | 0.00% | 0 | 14 | 0.36 | 0.62 | 0.01 | -0.36 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 397.50 | 12.00 | 13.10 | 10.90 | 0.00 | 0.00% | 0 | 6 | 0.32 | 0.58 | 0.02 | -0.37 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
| 400.00 | 10.70 | 12.10 | 12.70 | +1.90 | +17.60% | 2 | 42 | 0.33 | 0.54 | 0.02 | -0.37 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 402.50 | 9.40 | 10.00 | 9.89 | +0.49 | +5.22% | 3 | 43 | 0.32 | 0.50 | 0.02 | -0.37 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 405.00 | 6.10 | 9.20 | 9.00 | 0.00 | 0.00% | 0 | 87 | 0.32 | 0.46 | 0.02 | -0.36 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 407.50 | 7.10 | 7.90 | 7.40 | -2.40 | -24.49% | 1 | 23 | 0.32 | 0.42 | 0.02 | -0.35 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 410.00 | 6.10 | 6.90 | 6.00 | +0.40 | +7.15% | 10 | 181 | 0.31 | 0.38 | 0.02 | -0.34 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 412.50 | 5.20 | 5.90 | 5.40 | +0.60 | +12.50% | 2 | 9 | 0.31 | 0.34 | 0.02 | -0.32 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 415.00 | 4.30 | 4.80 | 4.45 | +0.40 | +9.88% | 4 | 190 | 0.30 | 0.31 | 0.01 | -0.31 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 417.50 | 3.50 | 4.00 | 3.70 | -2.78 | -42.91% | 4 | 62 | 0.30 | 0.27 | 0.01 | -0.29 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 420.00 | 2.70 | 3.40 | 3.00 | -0.40 | -11.77% | 6 | 721 | 0.29 | 0.24 | 0.01 | -0.27 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 422.50 | 2.35 | 2.85 | 4.20 | 0.00 | 0.00% | 0 | 49 | 0.30 | 0.21 | 0.01 | -0.25 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
| 425.00 | 1.95 | 2.35 | 2.05 | -0.56 | -21.46% | 5 | 125 | 0.30 | 0.19 | 0.01 | -0.24 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 427.50 | 1.50 | 2.05 | 3.20 | 0.00 | 0.00% | 0 | 11 | 0.30 | 0.16 | 0.01 | -0.22 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
| 430.00 | 1.25 | 1.60 | 1.45 | -0.25 | -14.71% | 20 | 408 | 0.29 | 0.14 | 0.01 | -0.20 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 432.50 | 1.00 | 1.30 | 1.15 | -0.70 | -37.84% | 12 | 40 | 0.29 | 0.13 | 0.01 | -0.19 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 435.00 | 0.75 | 1.15 | 1.35 | 0.00 | 0.00% | 0 | 69 | 0.29 | 0.12 | 0.01 | -0.18 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
| 440.00 | 0.40 | 0.85 | 0.45 | 0.00 | 0.00% | 0 | 281 | 0.29 | 0.09 | 0.01 | -0.15 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 445.00 | 0.00 | 2.40 | 0.48 | -0.32 | -40.00% | 1 | 26 | 0.45 | 0.05 | 0.00 | -0.10 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 450.00 | 0.05 | 4.20 | 0.41 | -0.09 | -18.00% | 20 | 279 | 0.44 | 0.04 | 0.00 | -0.08 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 455.00 | 0.00 | 0.85 | 0.30 | -0.45 | -60.00% | 2 | 8 | 0.33 | 0.04 | 0.00 | -0.08 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 460.00 | 0.00 | 0.45 | 0.54 | 0.00 | 0.00% | 0 | 504 | 0.38 | 0.03 | 0.00 | -0.06 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
| 465.00 | 0.00 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.01 | 0.00 | -0.03 | 5/20/2025 | 6/6/2025 3:59:53 PM EST |
| 470.00 | 0.00 | 1.90 | 0.35 | 0.00 | 0.00% | 0 | 673 | 0.57 | 0.01 | 0.00 | -0.02 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
| 475.00 | 0.00 | 4.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 6/6/2025 3:59:53 PM EST | |||
| 480.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 382 | 0.45 | 0.00 | 0.00 | -0.01 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
| 485.00 | 0.00 | 1.70 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 6/6/2025 3:59:53 PM EST | |||
| 490.00 | 0.00 | 1.90 | 0.12 | -0.13 | -52.00% | 2 | 176 | 0.67 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 495.00 | 0.00 | 0.90 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 500.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 228 | 0.56 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 505.00 | 0.00 | 1.90 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 510.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 98 | 0.66 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/6/2025 3:59:53 PM EST |
| 520.00 | 0.00 | 1.90 | 0.42 | 0.00 | 0.00% | 0 | 237 | 0.82 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:53 PM EST |
| 530.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 344 | 0.57 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
| 540.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 318 | 0.79 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
| 550.00 | 0.00 | 0.75 | 0.05 | -0.35 | -87.50% | 2 | 223 | 0.79 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 560.00 | 0.00 | 3.00 | 0.16 | 0.00 | 0.00% | 0 | 339 | 1.11 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
| 570.00 | 0.00 | 1.70 | 0.05 | 0.00 | 0.00% | 0 | 470 | 1.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/6/2025 3:59:53 PM EST |
| 580.00 | 0.00 | 0.60 | 0.14 | 0.00 | 0.00% | 0 | 212 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:53 PM EST |
| 590.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 197 | 0.70 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 3:59:53 PM EST |
| 600.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 1,217 | 0.95 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 610.00 | 0.00 | 2.10 | 0.20 | 0.00 | 0.00% | 0 | 210 | 1.22 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
| 620.00 | 0.00 | 2.10 | 0.14 | 0.00 | 0.00% | 0 | 553 | 1.26 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
| 630.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 531 | 0.93 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
| 640.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 1,384 | 1.10 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
| 650.00 | 0.00 | 0.85 | 0.45 | +0.40 | +800.00% | 1 | 311 | 1.19 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 660.00 | 0.00 | 1.90 | 0.63 | 0.00 | 0.00% | 0 | 143 | 1.37 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/6/2025 3:59:53 PM EST |
| 670.00 | 0.00 | 1.90 | 1.25 | 0.00 | 0.00% | 0 | 104 | 1.40 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/6/2025 3:59:53 PM EST |
| 680.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 46 | 1.40 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/6/2025 3:59:53 PM EST |
| 690.00 | 0.00 | 2.10 | 0.19 | 0.00 | 0.00% | 0 | 53 | 1.49 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/6/2025 3:59:53 PM EST |
| 700.00 | 0.00 | 3.00 | 1.70 | 0.00 | 0.00% | 0 | 11 | 1.63 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/6/2025 3:59:53 PM EST |
| 710.00 | 0.00 | 1.70 | 2.22 | 0.00 | 0.00% | 0 | 59 | 1.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/6/2025 3:59:53 PM EST |
| 720.00 | 0.00 | 1.90 | 1.85 | 0.00 | 0.00% | 0 | 155 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/6/2025 3:59:53 PM EST |
| 730.00 | 0.00 | 1.90 | 1.53 | 0.00 | 0.00% | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 6/6/2025 3:59:53 PM EST |
| 740.00 | 0.00 | 2.10 | 0.09 | 0.00 | 0.00% | 0 | 113 | 1.64 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/6/2025 3:59:53 PM EST |
| 760.00 | 0.00 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 93 | 1.70 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 6/6/2025 3:59:53 PM EST |
| 780.00 | 0.00 | 2.10 | 1.06 | 0.00 | 0.00% | 0 | 86 | 1.75 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 6/6/2025 3:59:53 PM EST |
| 800.00 | 0.00 | 1.90 | 4.80 | 0.00 | 0.00% | 0 | 297 | 1.77 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 6/6/2025 3:59:53 PM EST |
| 820.00 | 0.00 | 3.00 | 0.49 | 0.00 | 0.00% | 0 | 51 | 1.98 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 6/6/2025 3:59:53 PM EST |
| 840.00 | 0.00 | 1.90 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.90 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 6/6/2025 3:59:53 PM EST |
| 860.00 | 0.00 | 3.00 | 0.93 | 0.00 | 0.00% | 0 | 14 | 2.08 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 6/6/2025 3:59:53 PM EST |
| 880.00 | 0.00 | 3.00 | 1.42 | 0.00 | 0.00% | 0 | 6 | 2.13 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 6/6/2025 3:59:53 PM EST |
| 900.00 | 0.00 | 2.10 | 0.25 | 0.00 | 0.00% | 0 | 9 | 2.04 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/6/2025 3:59:53 PM EST |
| 920.00 | 0.00 | 2.10 | 0.30 | 0.00 | 0.00% | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/6/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 1.70 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.85 | 0.36 | 0.00 | 0.00% | 0 | 38 | 1.39 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 1.70 | 1.03 | 0.00 | 0.00% | 0 | 32 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/6/2025 3:59:53 PM EST |
| 290.00 | 0.00 | 1.70 | 0.41 | 0.00 | 0.00% | 0 | 17 | 1.05 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/6/2025 3:59:53 PM EST |
| 300.00 | 0.00 | 1.70 | 0.43 | 0.00 | 0.00% | 0 | 11 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/6/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 1.50 | 1.15 | 0.00 | 0.00% | 0 | 23 | 0.85 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/6/2025 3:59:53 PM EST |
| 315.00 | 0.00 | 1.70 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 6/6/2025 3:59:53 PM EST | |||
| 320.00 | 0.00 | 0.10 | 1.20 | 0.00 | 0.00% | 0 | 18 | 0.49 | 0.00 | 0.00 | -0.02 | 5/9/2025 | 6/6/2025 3:59:53 PM EST |
| 325.00 | 0.00 | 1.70 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 6/6/2025 3:59:53 PM EST | |||
| 330.00 | 0.10 | 1.70 | 0.25 | 0.00 | 0.00% | 0 | 58 | 0.56 | -0.01 | 0.00 | -0.04 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
| 335.00 | 0.00 | 1.50 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.04 | 6/6/2025 3:59:53 PM EST | |||
| 340.00 | 0.00 | 1.70 | 0.14 | 0.00 | 0.00% | 0 | 31 | 0.60 | -0.01 | 0.00 | -0.05 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 345.00 | 0.00 | 1.50 | 1.89 | 0.00 | 0.00% | 0 | 387 | 0.56 | -0.02 | 0.00 | -0.07 | 5/23/2025 | 6/6/2025 3:59:53 PM EST |
| 350.00 | 0.20 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 312 | 0.41 | -0.05 | 0.00 | -0.13 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 355.00 | 0.30 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 28 | 0.43 | -0.05 | 0.00 | -0.13 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
| 360.00 | 0.50 | 0.95 | 0.75 | -0.50 | -40.00% | 7 | 1,637 | 0.36 | -0.08 | 0.00 | -0.18 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 365.00 | 0.75 | 1.10 | 0.85 | -0.70 | -45.17% | 1 | 17 | 0.35 | -0.10 | 0.01 | -0.20 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 370.00 | 1.30 | 1.65 | 1.35 | -0.80 | -37.21% | 15 | 1,210 | 0.35 | -0.12 | 0.01 | -0.23 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 375.00 | 1.65 | 2.10 | 1.82 | -1.00 | -35.47% | 1 | 67 | 0.33 | -0.15 | 0.01 | -0.26 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 380.00 | 2.50 | 2.95 | 2.50 | -1.70 | -40.48% | 73 | 362 | 0.33 | -0.20 | 0.01 | -0.29 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 385.00 | 3.40 | 4.20 | 3.60 | -1.00 | -21.74% | 11 | 50 | 0.33 | -0.25 | 0.01 | -0.32 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 387.50 | 4.20 | 4.70 | 4.10 | -1.10 | -21.16% | 3 | 25 | 0.33 | -0.28 | 0.01 | -0.33 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 390.00 | 4.90 | 5.40 | 5.03 | -2.02 | -28.66% | 6 | 1,003 | 0.32 | -0.31 | 0.01 | -0.34 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 392.50 | 5.60 | 6.40 | 5.00 | -1.40 | -21.88% | 9 | 7 | 0.32 | -0.34 | 0.01 | -0.35 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 395.00 | 6.60 | 7.20 | 6.70 | -0.70 | -9.46% | 10 | 17 | 0.32 | -0.38 | 0.01 | -0.36 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 397.50 | 7.60 | 8.20 | 7.70 | -1.10 | -12.50% | 3 | 36 | 0.32 | -0.42 | 0.02 | -0.37 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 400.00 | 8.20 | 9.60 | 8.50 | -2.70 | -24.11% | 2 | 498 | 0.31 | -0.46 | 0.02 | -0.37 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 402.50 | 9.90 | 10.50 | 10.00 | -1.60 | -13.80% | 2 | 64 | 0.31 | -0.50 | 0.02 | -0.37 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 405.00 | 8.70 | 11.80 | 11.20 | -0.65 | -5.49% | 2 | 135 | 0.31 | -0.54 | 0.02 | -0.36 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 407.50 | 12.40 | 13.30 | 11.90 | 0.00 | 0.00% | 0 | 25 | 0.31 | -0.58 | 0.02 | -0.35 | 6/4/2025 | 6/6/2025 3:59:53 PM EST |
| 410.00 | 11.10 | 14.70 | 12.02 | -4.28 | -26.26% | 4 | 458 | 0.31 | -0.62 | 0.02 | -0.34 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 412.50 | 13.30 | 16.20 | 16.70 | 0.00 | 0.00% | 0 | 4 | 0.30 | -0.66 | 0.02 | -0.32 | 5/27/2025 | 6/6/2025 3:59:53 PM EST |
| 415.00 | 17.10 | 20.00 | 20.00 | 0.00 | 0.00% | 0 | 8 | 0.33 | -0.69 | 0.01 | -0.31 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 417.50 | 18.60 | 20.20 | 22.60 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.73 | 0.01 | -0.29 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 420.00 | 20.10 | 23.60 | 19.94 | -4.25 | -17.57% | 1 | 362 | 0.32 | -0.76 | 0.01 | -0.27 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 422.50 | 22.20 | 24.30 | % | 0 | 0 | 0.30 | -0.79 | 0.01 | -0.25 | 6/6/2025 3:59:53 PM EST | |||
| 425.00 | 24.30 | 26.40 | 26.00 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.81 | 0.01 | -0.24 | 5/30/2025 | 6/6/2025 3:59:53 PM EST |
| 427.50 | 26.40 | 28.60 | % | 0 | 0 | 0.30 | -0.84 | 0.01 | -0.22 | 6/6/2025 3:59:53 PM EST | |||
| 430.00 | 27.30 | 31.50 | 27.43 | -5.54 | -16.81% | 1 | 267 | 0.44 | -0.86 | 0.01 | -0.20 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 432.50 | 30.60 | 35.10 | % | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.19 | 6/6/2025 3:59:53 PM EST | |||
| 435.00 | 30.80 | 36.60 | % | 0 | 0 | 0.44 | -0.88 | 0.01 | -0.18 | 6/6/2025 3:59:53 PM EST | |||
| 440.00 | 37.80 | 40.50 | 33.60 | -5.30 | -13.63% | 1 | 369 | 0.42 | -0.91 | 0.01 | -0.15 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 445.00 | 40.60 | 46.00 | 48.97 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.95 | 0.00 | -0.10 | 5/23/2025 | 6/6/2025 3:59:53 PM EST |
| 450.00 | 45.50 | 50.10 | 52.60 | 0.00 | 0.00% | 0 | 191 | 0.45 | -0.96 | 0.00 | -0.08 | 6/2/2025 | 6/6/2025 3:59:53 PM EST |
| 455.00 | 49.60 | 56.10 | % | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.08 | 6/6/2025 3:59:53 PM EST | |||
| 460.00 | 56.70 | 59.60 | 59.67 | 0.00 | 0.00% | 0 | 139 | 0.47 | -0.97 | 0.00 | -0.06 | 6/3/2025 | 6/6/2025 3:59:53 PM EST |
| 465.00 | 59.40 | 67.40 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 6/6/2025 3:59:53 PM EST | |||
| 470.00 | 65.30 | 70.20 | 66.91 | 0.00 | 0.00% | 0 | 299 | 0.58 | -0.99 | 0.00 | -0.02 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 475.00 | 71.10 | 77.80 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | -0.01 | 6/6/2025 3:59:53 PM EST | |||
| 480.00 | 75.20 | 80.40 | 76.90 | 0.00 | 0.00% | 0 | 30 | 0.65 | -1.00 | 0.00 | -0.01 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 485.00 | 81.10 | 85.60 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | -0.01 | 6/6/2025 3:59:53 PM EST | |||
| 490.00 | 86.70 | 89.80 | 92.40 | 0.00 | 0.00% | 0 | 102 | 0.65 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 495.00 | 89.30 | 96.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 500.00 | 94.30 | 99.90 | 97.23 | -1.27 | -1.29% | 160 | 44 | 0.72 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 505.00 | 99.40 | 106.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 510.00 | 104.30 | 110.10 | 106.96 | -8.04 | -7.00% | 120 | 29 | 0.79 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 520.00 | 115.70 | 119.20 | 117.90 | +0.40 | +0.34% | 1,040 | 170 | 0.69 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 530.00 | 124.70 | 129.90 | 127.52 | +0.52 | +0.41% | 310 | 78 | 0.86 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 540.00 | 136.80 | 139.80 | 138.01 | +1.21 | +0.89% | 291 | 58 | 0.90 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 550.00 | 144.80 | 150.00 | 147.56 | +0.76 | +0.52% | 281 | 67 | 0.96 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 560.00 | 154.50 | 159.90 | 157.03 | +0.23 | +0.15% | 350 | 81 | 0.99 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 570.00 | 164.40 | 169.80 | 166.98 | +0.08 | +0.05% | 40 | 10 | 1.02 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 580.00 | 174.20 | 181.10 | 177.80 | -6.57 | -3.57% | 431 | 96 | 1.20 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 590.00 | 184.40 | 189.80 | 186.70 | 0.00 | 0.00% | 0 | 2 | 1.10 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 600.00 | 194.40 | 199.80 | 204.90 | 0.00 | 0.00% | 0 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:53 PM EST |
| 610.00 | 204.30 | 211.50 | 207.87 | -6.13 | -2.87% | 90 | 17 | 1.37 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:53 PM EST |
| 620.00 | 214.20 | 220.70 | 226.04 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/6/2025 3:59:53 PM EST |
| 630.00 | 224.40 | 231.40 | 43.70 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 6/6/2025 3:59:53 PM EST |
| 640.00 | 234.40 | 241.00 | 45.40 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/6/2025 3:59:53 PM EST |
| 650.00 | 244.30 | 250.90 | 52.20 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/6/2025 3:59:53 PM EST |
| 660.00 | 254.20 | 260.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 670.00 | 264.20 | 271.40 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 680.00 | 274.20 | 281.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 690.00 | 284.20 | 291.50 | 169.70 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/6/2025 3:59:53 PM EST |
| 700.00 | 294.40 | 300.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 710.00 | 304.30 | 310.40 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 720.00 | 314.40 | 322.20 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 730.00 | 324.20 | 331.50 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 740.00 | 334.30 | 342.20 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 760.00 | 354.20 | 362.20 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 780.00 | 374.20 | 381.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 800.00 | 394.20 | 401.50 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 820.00 | 414.20 | 420.20 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 840.00 | 435.70 | 440.60 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 860.00 | 454.20 | 460.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 880.00 | 474.20 | 481.90 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 900.00 | 494.20 | 501.30 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST | |||
| 920.00 | 514.30 | 519.90 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:53 PM EST |