Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $403.75 as of 5/29/2025 8:52:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 139.20 | 147.30 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 270.00 | 129.40 | 137.60 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 280.00 | 119.50 | 127.70 | 205.90 | 0.00 | 0.00% | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/29/2025 3:59:52 PM EST |
| 290.00 | 110.00 | 117.60 | 196.10 | 0.00 | 0.00% | 0 | 7 | 1.08 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/29/2025 3:59:52 PM EST |
| 300.00 | 100.40 | 107.70 | 146.20 | 0.00 | 0.00% | 0 | 13 | 0.99 | 1.00 | 0.00 | -0.01 | 4/7/2025 | 5/29/2025 3:59:52 PM EST |
| 310.00 | 90.00 | 97.80 | 176.10 | 0.00 | 0.00% | 0 | 3 | 0.91 | 1.00 | 0.00 | -0.03 | 4/1/2025 | 5/29/2025 3:59:52 PM EST |
| 315.00 | 85.00 | 92.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.04 | 5/29/2025 3:59:52 PM EST | |||
| 320.00 | 80.10 | 87.90 | 166.20 | 0.00 | 0.00% | 0 | 20 | 0.83 | 0.99 | 0.00 | -0.05 | 4/1/2025 | 5/29/2025 3:59:52 PM EST |
| 325.00 | 75.50 | 82.60 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.05 | 5/29/2025 3:59:52 PM EST | |||
| 330.00 | 72.30 | 77.10 | 156.70 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.98 | 0.00 | -0.07 | 4/1/2025 | 5/29/2025 3:59:52 PM EST |
| 335.00 | 65.40 | 72.90 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.07 | 5/29/2025 3:59:52 PM EST | |||
| 340.00 | 62.10 | 67.50 | 147.10 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.97 | 0.00 | -0.09 | 4/1/2025 | 5/29/2025 3:59:52 PM EST |
| 345.00 | 57.20 | 62.30 | % | 0 | 0 | 0.58 | 0.96 | 0.00 | -0.12 | 5/29/2025 3:59:52 PM EST | |||
| 350.00 | 51.30 | 58.50 | % | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.13 | 5/29/2025 3:59:52 PM EST | |||
| 355.00 | 48.40 | 52.40 | % | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.15 | 5/29/2025 3:59:52 PM EST | |||
| 360.00 | 42.40 | 47.60 | % | 0 | 0 | 0.48 | 0.91 | 0.00 | -0.17 | 5/29/2025 3:59:52 PM EST | |||
| 365.00 | 38.00 | 43.10 | % | 0 | 0 | 0.46 | 0.88 | 0.01 | -0.20 | 5/29/2025 3:59:52 PM EST | |||
| 370.00 | 33.90 | 39.80 | 65.72 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.85 | 0.01 | -0.22 | 5/13/2025 | 5/29/2025 3:59:52 PM EST |
| 375.00 | 30.30 | 35.00 | % | 0 | 0 | 0.34 | 0.82 | 0.01 | -0.24 | 5/29/2025 3:59:52 PM EST | |||
| 380.00 | 26.40 | 30.70 | 38.50 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.78 | 0.01 | -0.27 | 5/16/2025 | 5/29/2025 3:59:52 PM EST |
| 385.00 | 24.40 | 26.30 | % | 0 | 0 | 0.35 | 0.73 | 0.01 | -0.29 | 5/29/2025 3:59:52 PM EST | |||
| 387.50 | 21.00 | 24.80 | % | 0 | 0 | 0.33 | 0.71 | 0.01 | -0.30 | 5/29/2025 3:59:52 PM EST | |||
| 390.00 | 20.80 | 22.80 | 16.25 | 0.00 | 0.00% | 0 | 4 | 0.35 | 0.68 | 0.01 | -0.30 | 5/23/2025 | 5/29/2025 3:59:52 PM EST |
| 392.50 | 18.80 | 21.30 | % | 0 | 0 | 0.34 | 0.65 | 0.01 | -0.31 | 5/29/2025 3:59:52 PM EST | |||
| 395.00 | 17.10 | 19.40 | 19.00 | +4.27 | +28.99% | 2 | 8 | 0.34 | 0.63 | 0.01 | -0.31 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 397.50 | 15.80 | 17.90 | 16.60 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.60 | 0.01 | -0.32 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 400.00 | 13.50 | 16.60 | 15.40 | 0.00 | 0.00% | 0 | 47 | 0.33 | 0.57 | 0.01 | -0.32 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 402.50 | 12.90 | 15.60 | 14.59 | 0.00 | 0.00% | 0 | 39 | 0.34 | 0.54 | 0.01 | -0.32 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 405.00 | 12.00 | 13.80 | 12.70 | 0.00 | 0.00% | 0 | 21 | 0.33 | 0.51 | 0.01 | -0.31 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 407.50 | 10.40 | 12.90 | 11.80 | -0.05 | -0.43% | 1 | 18 | 0.33 | 0.47 | 0.01 | -0.31 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 410.00 | 9.70 | 11.20 | 11.20 | 0.00 | 0.00% | 0 | 145 | 0.33 | 0.44 | 0.01 | -0.30 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 412.50 | 8.50 | 10.10 | 11.26 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.41 | 0.01 | -0.30 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 415.00 | 6.80 | 9.10 | 8.61 | 0.00 | 0.00% | 0 | 125 | 0.31 | 0.38 | 0.01 | -0.29 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 417.50 | 6.20 | 8.40 | 8.41 | 0.00 | 0.00% | 0 | 60 | 0.32 | 0.35 | 0.01 | -0.28 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 420.00 | 5.70 | 7.40 | 6.20 | -0.30 | -4.62% | 3 | 617 | 0.32 | 0.32 | 0.01 | -0.27 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 422.50 | 5.30 | 6.70 | 6.20 | -1.36 | -17.99% | 4 | 42 | 0.32 | 0.29 | 0.01 | -0.25 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 425.00 | 4.10 | 5.80 | 4.95 | -0.16 | -3.14% | 1 | 120 | 0.31 | 0.27 | 0.01 | -0.24 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 427.50 | 3.00 | 5.30 | 4.60 | +0.10 | +2.23% | 3 | 10 | 0.31 | 0.24 | 0.01 | -0.23 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 430.00 | 2.00 | 4.60 | 4.00 | -0.14 | -3.39% | 14 | 452 | 0.29 | 0.22 | 0.01 | -0.21 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 432.50 | 2.55 | 4.00 | 3.50 | -0.30 | -7.90% | 1 | 24 | 0.31 | 0.20 | 0.01 | -0.20 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 435.00 | 2.05 | 3.80 | 3.12 | 0.00 | 0.00% | 0 | 60 | 0.31 | 0.17 | 0.01 | -0.18 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 440.00 | 1.50 | 2.95 | 2.15 | +0.16 | +8.04% | 9 | 291 | 0.30 | 0.14 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 445.00 | 1.15 | 2.30 | 1.34 | 0.00 | 0.00% | 0 | 40 | 0.31 | 0.11 | 0.01 | -0.14 | 5/23/2025 | 5/29/2025 3:59:52 PM EST |
| 450.00 | 0.35 | 2.10 | 1.70 | +0.05 | +3.03% | 1 | 278 | 0.30 | 0.09 | 0.01 | -0.12 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 455.00 | 0.25 | 1.40 | 0.94 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.07 | 0.00 | -0.10 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 460.00 | 0.30 | 1.40 | 0.70 | -0.25 | -26.32% | 1 | 515 | 0.33 | 0.06 | 0.00 | -0.08 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 465.00 | 0.15 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.04 | 0.00 | -0.07 | 5/20/2025 | 5/29/2025 3:59:52 PM EST |
| 470.00 | 0.35 | 2.40 | 0.43 | 0.00 | 0.00% | 0 | 673 | 0.40 | 0.03 | 0.00 | -0.05 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 475.00 | 0.00 | 3.80 | % | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.03 | 5/29/2025 3:59:52 PM EST | |||
| 480.00 | 0.00 | 2.45 | 0.30 | 0.00 | 0.00% | 0 | 375 | 0.52 | 0.01 | 0.00 | -0.03 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 485.00 | 0.00 | 3.40 | % | 0 | 0 | 0.60 | 0.01 | 0.00 | -0.02 | 5/29/2025 3:59:52 PM EST | |||
| 490.00 | 0.00 | 3.30 | 0.39 | 0.00 | 0.00% | 0 | 175 | 0.62 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 495.00 | 0.00 | 3.20 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 5/29/2025 3:59:52 PM EST | |||
| 500.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 230 | 0.43 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 505.00 | 0.00 | 3.10 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 510.00 | 0.00 | 0.90 | 0.58 | 0.00 | 0.00% | 0 | 98 | 0.54 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:52 PM EST |
| 520.00 | 0.00 | 2.95 | 0.42 | 0.00 | 0.00% | 0 | 237 | 0.73 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:52 PM EST |
| 530.00 | 0.00 | 0.35 | 0.21 | +0.14 | +200.00% | 1 | 341 | 0.52 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 540.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 319 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 550.00 | 0.00 | 2.90 | 1.67 | 0.00 | 0.00% | 0 | 225 | 0.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 3:59:52 PM EST |
| 560.00 | 0.00 | 2.85 | 0.24 | 0.00 | 0.00% | 0 | 339 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 570.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 470 | 0.70 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 3:59:52 PM EST |
| 580.00 | 0.00 | 0.70 | 0.14 | -0.01 | -6.67% | 2 | 213 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 590.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 197 | 0.72 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:52 PM EST |
| 600.00 | 0.00 | 0.50 | 0.05 | -0.15 | -75.00% | 8 | 1,226 | 0.75 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 610.00 | 0.00 | 3.00 | 0.15 | 0.00 | 0.00% | 0 | 209 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:52 PM EST |
| 620.00 | 0.00 | 4.30 | 0.26 | 0.00 | 0.00% | 0 | 553 | 1.18 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:52 PM EST |
| 630.00 | 0.00 | 0.20 | 0.05 | -0.07 | -58.34% | 1 | 529 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 640.00 | 0.00 | 0.35 | 0.04 | -0.07 | -63.64% | 4 | 1,384 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 650.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 311 | 0.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 3:59:52 PM EST |
| 660.00 | 0.00 | 2.80 | 0.63 | 0.00 | 0.00% | 0 | 143 | 1.19 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/29/2025 3:59:52 PM EST |
| 670.00 | 0.00 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 104 | 1.09 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/29/2025 3:59:52 PM EST |
| 680.00 | 0.00 | 2.80 | 1.00 | 0.00 | 0.00% | 0 | 46 | 1.24 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/29/2025 3:59:52 PM EST |
| 690.00 | 0.00 | 2.80 | 0.19 | 0.00 | 0.00% | 0 | 53 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/29/2025 3:59:52 PM EST |
| 700.00 | 0.00 | 1.50 | 1.70 | 0.00 | 0.00% | 0 | 11 | 1.16 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:52 PM EST |
| 710.00 | 0.00 | 2.75 | 2.22 | 0.00 | 0.00% | 0 | 59 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/29/2025 3:59:52 PM EST |
| 720.00 | 0.00 | 2.95 | 1.85 | 0.00 | 0.00% | 0 | 155 | 1.34 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/29/2025 3:59:52 PM EST |
| 730.00 | 0.00 | 3.00 | 1.53 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/29/2025 3:59:52 PM EST |
| 740.00 | 0.00 | 2.75 | 0.09 | 0.00 | 0.00% | 0 | 113 | 1.39 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/29/2025 3:59:52 PM EST |
| 760.00 | 0.00 | 2.75 | 1.60 | 0.00 | 0.00% | 0 | 93 | 1.44 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/29/2025 3:59:52 PM EST |
| 780.00 | 0.00 | 0.85 | 1.06 | 0.00 | 0.00% | 0 | 86 | 1.23 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/29/2025 3:59:52 PM EST |
| 800.00 | 0.00 | 2.75 | 4.80 | 0.00 | 0.00% | 0 | 297 | 1.52 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 5/29/2025 3:59:52 PM EST |
| 820.00 | 0.00 | 2.75 | 0.49 | 0.00 | 0.00% | 0 | 51 | 1.56 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/29/2025 3:59:52 PM EST |
| 840.00 | 0.00 | 2.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 1.61 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/29/2025 3:59:52 PM EST |
| 860.00 | 0.00 | 2.75 | 0.93 | 0.00 | 0.00% | 0 | 14 | 1.65 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 5/29/2025 3:59:52 PM EST |
| 880.00 | 0.00 | 3.00 | 1.42 | 0.00 | 0.00% | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 5/29/2025 3:59:52 PM EST |
| 900.00 | 0.00 | 1.50 | 0.25 | 0.00 | 0.00% | 0 | 9 | 1.57 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/29/2025 3:59:52 PM EST |
| 920.00 | 0.00 | 2.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/29/2025 3:59:52 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 | 1.00 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.36 | 0.00 | 0.00% | 0 | 38 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/29/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.70 | 1.03 | 0.00 | 0.00% | 0 | 32 | 0.74 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 3:59:52 PM EST |
| 290.00 | 0.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 17 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 3:59:52 PM EST |
| 300.00 | 0.00 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.00 | 0.00 | -0.01 | 5/19/2025 | 5/29/2025 3:59:52 PM EST |
| 310.00 | 0.00 | 0.80 | 1.15 | 0.00 | 0.00% | 0 | 23 | 0.61 | 0.00 | 0.00 | -0.03 | 5/7/2025 | 5/29/2025 3:59:52 PM EST |
| 315.00 | 0.00 | 1.90 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.04 | 5/29/2025 3:59:52 PM EST | |||
| 320.00 | 0.00 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 18 | 0.56 | -0.01 | 0.00 | -0.05 | 5/9/2025 | 5/29/2025 3:59:52 PM EST |
| 325.00 | 0.00 | 0.95 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.05 | 5/29/2025 3:59:52 PM EST | |||
| 330.00 | 0.10 | 1.05 | 0.67 | 0.00 | 0.00% | 0 | 57 | 0.43 | -0.02 | 0.00 | -0.07 | 5/19/2025 | 5/29/2025 3:59:52 PM EST |
| 335.00 | 0.00 | 1.20 | % | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.07 | 5/29/2025 3:59:52 PM EST | |||
| 340.00 | 0.00 | 1.35 | 1.43 | 0.00 | 0.00% | 0 | 34 | 0.48 | -0.03 | 0.00 | -0.09 | 5/22/2025 | 5/29/2025 3:59:52 PM EST |
| 345.00 | 0.05 | 1.50 | 1.89 | 0.00 | 0.00% | 0 | 387 | 0.38 | -0.04 | 0.00 | -0.12 | 5/23/2025 | 5/29/2025 3:59:52 PM EST |
| 350.00 | 0.90 | 1.60 | 1.23 | 0.00 | 0.00% | 0 | 314 | 0.40 | -0.06 | 0.00 | -0.13 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 355.00 | 0.00 | 1.75 | 1.55 | +0.05 | +3.34% | 5 | 24 | 0.42 | -0.07 | 0.00 | -0.15 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 360.00 | 0.90 | 2.65 | 1.75 | -0.15 | -7.90% | 222 | 2,101 | 0.38 | -0.09 | 0.00 | -0.17 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 365.00 | 2.10 | 2.95 | 2.30 | -0.29 | -11.20% | 2 | 19 | 0.38 | -0.12 | 0.01 | -0.20 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 370.00 | 2.00 | 3.50 | 2.89 | -0.41 | -12.43% | 3 | 1,211 | 0.35 | -0.15 | 0.01 | -0.22 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 375.00 | 3.40 | 4.20 | 3.93 | -0.27 | -6.43% | 1 | 21 | 0.36 | -0.18 | 0.01 | -0.24 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 380.00 | 4.60 | 5.30 | 4.70 | -0.97 | -17.11% | 6 | 361 | 0.36 | -0.22 | 0.01 | -0.27 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 385.00 | 5.60 | 6.60 | 6.10 | -0.40 | -6.16% | 3 | 29 | 0.36 | -0.27 | 0.01 | -0.29 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 387.50 | 6.50 | 7.20 | 7.30 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.29 | 0.01 | -0.30 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 390.00 | 7.10 | 8.20 | 7.55 | -0.85 | -10.12% | 8 | 980 | 0.35 | -0.32 | 0.01 | -0.30 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 392.50 | 7.80 | 9.00 | 15.03 | 0.00 | 0.00% | 0 | 4 | 0.35 | -0.35 | 0.01 | -0.31 | 5/23/2025 | 5/29/2025 3:59:52 PM EST |
| 395.00 | 6.30 | 9.90 | 9.30 | -0.98 | -9.54% | 1 | 14 | 0.35 | -0.37 | 0.01 | -0.31 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 397.50 | 7.20 | 10.90 | 11.30 | 0.00 | 0.00% | 0 | 17 | 0.35 | -0.40 | 0.01 | -0.32 | 5/28/2025 | 5/29/2025 3:59:52 PM EST |
| 400.00 | 11.00 | 12.20 | 11.10 | -1.63 | -12.81% | 13 | 511 | 0.34 | -0.43 | 0.01 | -0.32 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 402.50 | 12.00 | 12.90 | 12.70 | -0.80 | -5.93% | 2 | 42 | 0.34 | -0.46 | 0.01 | -0.32 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 405.00 | 12.60 | 14.50 | 13.70 | +0.40 | +3.01% | 3 | 29 | 0.33 | -0.49 | 0.01 | -0.31 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 407.50 | 14.30 | 15.40 | 15.00 | +0.70 | +4.90% | 1 | 25 | 0.34 | -0.53 | 0.01 | -0.31 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 410.00 | 14.80 | 18.20 | 15.41 | +0.01 | +0.07% | 10 | 469 | 0.33 | -0.56 | 0.01 | -0.30 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 412.50 | 16.60 | 19.00 | 16.70 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.59 | 0.01 | -0.30 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 415.00 | 15.50 | 22.80 | 26.15 | 0.00 | 0.00% | 0 | 8 | 0.32 | -0.62 | 0.01 | -0.29 | 5/23/2025 | 5/29/2025 3:59:52 PM EST |
| 417.50 | 19.80 | 22.00 | 16.90 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.65 | 0.01 | -0.28 | 5/20/2025 | 5/29/2025 3:59:52 PM EST |
| 420.00 | 21.00 | 25.00 | 23.28 | 0.00 | 0.00% | 0 | 378 | 0.34 | -0.68 | 0.01 | -0.27 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 422.50 | 21.70 | 27.30 | % | 0 | 0 | 0.32 | -0.71 | 0.01 | -0.25 | 5/29/2025 3:59:52 PM EST | |||
| 425.00 | 25.10 | 27.00 | 25.72 | 0.00 | 0.00% | 0 | 8 | 0.31 | -0.73 | 0.01 | -0.24 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 427.50 | 25.30 | 31.90 | % | 0 | 0 | 0.43 | -0.76 | 0.01 | -0.23 | 5/29/2025 3:59:52 PM EST | |||
| 430.00 | 27.80 | 32.80 | 28.50 | 0.00 | 0.00% | 0 | 285 | 0.32 | -0.78 | 0.01 | -0.21 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 432.50 | 29.80 | 35.50 | % | 0 | 0 | 0.33 | -0.80 | 0.01 | -0.20 | 5/29/2025 3:59:52 PM EST | |||
| 435.00 | 31.80 | 37.70 | % | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.18 | 5/29/2025 3:59:52 PM EST | |||
| 440.00 | 35.00 | 41.30 | 38.30 | -0.70 | -1.80% | 1 | 370 | 0.43 | -0.86 | 0.01 | -0.16 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 445.00 | 39.20 | 44.40 | 48.97 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.89 | 0.01 | -0.14 | 5/23/2025 | 5/29/2025 3:59:52 PM EST |
| 450.00 | 43.60 | 51.40 | 45.25 | 0.00 | 0.00% | 0 | 191 | 0.49 | -0.91 | 0.01 | -0.12 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 455.00 | 50.20 | 56.00 | % | 0 | 0 | 0.52 | -0.93 | 0.00 | -0.10 | 5/29/2025 3:59:52 PM EST | |||
| 460.00 | 53.50 | 59.40 | 55.55 | 0.00 | 0.00% | 0 | 321 | 0.47 | -0.94 | 0.00 | -0.08 | 5/27/2025 | 5/29/2025 3:59:52 PM EST |
| 465.00 | 59.20 | 64.60 | % | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.07 | 5/29/2025 3:59:52 PM EST | |||
| 470.00 | 64.40 | 69.40 | 63.81 | -13.09 | -17.03% | 3,480 | 337 | 0.52 | -0.97 | 0.00 | -0.05 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 475.00 | 68.70 | 73.40 | % | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.03 | 5/29/2025 3:59:52 PM EST | |||
| 480.00 | 75.00 | 78.40 | 74.30 | -4.72 | -5.98% | 1,040 | 53 | 0.50 | -0.99 | 0.00 | -0.03 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 485.00 | 78.40 | 83.90 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 5/29/2025 3:59:52 PM EST | |||
| 490.00 | 85.40 | 88.90 | 84.90 | -2.92 | -3.33% | 3,105 | 102 | 0.59 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 495.00 | 88.00 | 96.00 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 5/29/2025 3:59:52 PM EST | |||
| 500.00 | 93.00 | 101.00 | 94.00 | -4.41 | -4.49% | 1,437 | 45 | 0.75 | -1.00 | 0.00 | -0.01 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 505.00 | 98.10 | 105.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 510.00 | 103.90 | 109.20 | 109.20 | +0.89 | +0.83% | 1,220 | 36 | 0.70 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 520.00 | 113.00 | 121.00 | 113.60 | -5.31 | -4.47% | 5,272 | 172 | 0.84 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 530.00 | 123.00 | 131.00 | 123.90 | -4.02 | -3.15% | 2,669 | 82 | 0.88 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 540.00 | 133.00 | 140.40 | 133.90 | -4.54 | -3.28% | 2,412 | 71 | 0.90 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 550.00 | 143.10 | 150.50 | 144.20 | -4.17 | -2.82% | 2,287 | 71 | 0.94 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 560.00 | 153.00 | 160.90 | 158.50 | +0.34 | +0.22% | 2,817 | 85 | 1.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 570.00 | 163.00 | 170.40 | 163.90 | -4.42 | -2.63% | 336 | 14 | 1.04 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 580.00 | 173.00 | 181.00 | 176.94 | -1.65 | -0.93% | 3,299 | 96 | 1.08 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 590.00 | 183.00 | 191.00 | 183.90 | -12.09 | -6.17% | 55 | 2 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 600.00 | 193.10 | 200.40 | 193.90 | -12.14 | -5.90% | 55 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 610.00 | 203.00 | 210.40 | 209.00 | +0.85 | +0.41% | 407 | 17 | 1.19 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:52 PM EST |
| 620.00 | 213.00 | 221.00 | 226.04 | 0.00 | 0.00% | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/29/2025 3:59:52 PM EST |
| 630.00 | 223.10 | 231.00 | 43.70 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 5/29/2025 3:59:52 PM EST |
| 640.00 | 233.00 | 241.00 | 45.40 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/29/2025 3:59:52 PM EST |
| 650.00 | 243.00 | 250.40 | 52.20 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 5/29/2025 3:59:52 PM EST |
| 660.00 | 253.10 | 261.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 670.00 | 263.00 | 270.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 680.00 | 273.00 | 280.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 690.00 | 283.00 | 290.40 | 169.70 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 5/29/2025 3:59:52 PM EST |
| 700.00 | 293.00 | 300.30 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 710.00 | 303.00 | 310.40 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 720.00 | 313.00 | 320.30 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 730.00 | 323.30 | 330.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 740.00 | 333.00 | 341.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 760.00 | 353.00 | 360.40 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 780.00 | 373.10 | 380.40 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 800.00 | 393.00 | 400.40 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 820.00 | 413.10 | 419.60 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 840.00 | 433.00 | 440.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 860.00 | 453.00 | 460.40 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 880.00 | 473.00 | 479.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 900.00 | 493.00 | 500.40 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST | |||
| 920.00 | 513.00 | 519.80 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:52 PM EST |