Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $523.44 as of 7/2/2026 9:09:31 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 279.00 | 287.20 | 283.10 | % | 1.18 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 250.00 | 269.00 | 275.50 | 272.25 | % | 1.09 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 260.00 | 259.00 | 265.50 | 262.25 | % | 1.01 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 270.00 | 249.00 | 255.50 | 252.25 | % | 0.93 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 280.00 | 239.00 | 245.50 | 242.25 | % | 0.87 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 290.00 | 229.00 | 235.50 | 232.25 | % | 0.80 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 300.00 | 219.00 | 225.50 | 222.25 | % | 0.74 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 310.00 | 209.00 | 215.50 | 212.25 | % | 0.68 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 320.00 | 199.00 | 205.60 | 202.30 | % | 0.63 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 330.00 | 189.00 | 195.60 | 192.30 | % | 0.58 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 340.00 | 179.00 | 185.60 | 182.30 | % | 0.54 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 350.00 | 169.00 | 175.60 | 172.30 | % | 0.49 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 360.00 | 159.00 | 165.60 | 162.30 | % | 0.45 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 370.00 | 149.00 | 155.60 | 152.30 | 109.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 4:00:05 PM EST |
| 375.00 | 144.00 | 150.60 | 147.30 | % | 0.39 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 380.00 | 139.00 | 145.60 | 142.30 | % | 0.37 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 385.00 | 134.00 | 140.60 | 137.30 | % | 0.36 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 390.00 | 129.00 | 135.60 | 132.30 | % | 0.34 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 395.00 | 124.00 | 130.70 | 127.35 | % | 0.32 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 400.00 | 119.00 | 125.70 | 122.35 | % | 0.31 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 405.00 | 114.00 | 120.70 | 117.35 | % | 0.29 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 410.00 | 109.00 | 115.70 | 112.35 | % | 0.27 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 415.00 | 104.00 | 110.70 | 107.35 | % | 0.26 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 420.00 | 99.00 | 105.70 | 102.35 | % | 0.24 | 0 | 0 | 1.03 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 425.00 | 94.00 | 100.80 | 97.40 | % | 0.23 | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 430.00 | 89.00 | 95.80 | 92.40 | % | 0.21 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 435.00 | 84.00 | 90.80 | 87.40 | % | 0.20 | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 440.00 | 79.00 | 85.90 | 82.45 | % | 0.19 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.04 | 7/2/2026 4:00:05 PM EST | |||
| 442.50 | 76.50 | 83.40 | 79.95 | % | 0.18 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 445.00 | 74.00 | 80.90 | 77.45 | % | 0.17 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 447.50 | 71.60 | 78.40 | 75.00 | % | 0.17 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 450.00 | 69.10 | 76.00 | 72.55 | % | 0.16 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.07 | 7/2/2026 4:00:05 PM EST | |||
| 452.50 | 66.60 | 73.50 | 70.05 | % | 0.15 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.07 | 7/2/2026 4:00:05 PM EST | |||
| 455.00 | 64.10 | 71.00 | 67.55 | % | 0.15 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.09 | 7/2/2026 4:00:05 PM EST | |||
| 457.50 | 61.50 | 68.60 | 65.05 | % | 0.14 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.09 | 7/2/2026 4:00:05 PM EST | |||
| 460.00 | 59.20 | 66.10 | 62.65 | % | 0.14 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.11 | 7/2/2026 4:00:05 PM EST | |||
| 462.50 | 56.70 | 63.60 | 60.15 | 30.86 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.63 | 0.98 | 0.00 | -0.12 | 6/24/2026 | 7/2/2026 4:00:05 PM EST |
| 465.00 | 54.20 | 61.20 | 57.70 | 48.50 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.62 | 0.98 | 0.00 | -0.14 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 467.50 | 52.00 | 58.40 | 55.20 | % | 0.12 | 0 | 0 | 0.59 | 0.97 | 0.00 | -0.15 | 7/2/2026 4:00:05 PM EST | |||
| 470.00 | 49.40 | 56.30 | 52.85 | 43.10 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.63 | 0.97 | 0.00 | -0.17 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 472.50 | 47.00 | 53.80 | 50.40 | % | 0.11 | 0 | 0 | 0.61 | 0.96 | 0.00 | -0.19 | 7/2/2026 4:00:05 PM EST | |||
| 475.00 | 45.00 | 51.40 | 48.20 | 38.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.58 | 0.96 | 0.00 | -0.21 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 477.50 | 42.10 | 49.00 | 45.55 | 24.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | 0.95 | 0.00 | -0.23 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 480.00 | 40.00 | 46.50 | 43.25 | 34.95 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.51 | 0.94 | 0.00 | -0.26 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 482.50 | 38.00 | 44.10 | 41.05 | 39.65 | +8.95 | +29.16% | 0.09 | 1 | 2 | 0.50 | 0.93 | 0.00 | -0.28 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 485.00 | 35.30 | 41.80 | 38.55 | 36.33 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.48 | 0.92 | 0.01 | -0.30 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 487.50 | 33.00 | 38.80 | 35.90 | 36.53 | +22.12 | +153.51% | 0.07 | 18 | 18 | 0.47 | 0.91 | 0.01 | -0.33 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 490.00 | 31.00 | 36.40 | 33.70 | 28.45 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.45 | 0.90 | 0.01 | -0.36 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 492.50 | 28.00 | 34.70 | 31.35 | % | 0.06 | 0 | 0 | 0.47 | 0.85 | 0.01 | -0.51 | 7/2/2026 4:00:05 PM EST | |||
| 495.00 | 26.00 | 32.40 | 29.20 | 26.80 | +3.42 | +14.63% | 0.06 | 1 | 84 | 0.46 | 0.83 | 0.01 | -0.56 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 497.50 | 24.00 | 30.20 | 27.10 | % | 0.05 | 0 | 0 | 0.47 | 0.82 | 0.01 | -0.54 | 7/2/2026 4:00:05 PM EST | |||
| 500.00 | 22.00 | 28.10 | 25.05 | 19.60 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.44 | 0.80 | 0.01 | -0.55 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 502.50 | 19.30 | 26.00 | 22.65 | 14.90 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | 0.80 | 0.01 | -0.50 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 505.00 | 19.10 | 23.90 | 21.50 | 10.35 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.41 | 0.78 | 0.01 | -0.51 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 507.50 | 15.20 | 21.90 | 18.55 | % | 0.04 | 0 | 0 | 0.26 | 0.75 | 0.01 | -0.54 | 7/2/2026 4:00:05 PM EST | |||
| 510.00 | 13.80 | 19.90 | 16.85 | 16.14 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.27 | 0.73 | 0.01 | -0.54 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 512.50 | 13.20 | 18.30 | 15.75 | % | 0.03 | 0 | 0 | 0.29 | 0.69 | 0.02 | -0.55 | 7/2/2026 4:00:05 PM EST | |||
| 515.00 | 10.00 | 15.90 | 12.95 | 18.17 | +10.67 | +142.27% | 0.03 | 1 | 49 | 0.26 | 0.66 | 0.02 | -0.56 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 517.50 | 9.10 | 14.70 | 11.90 | % | 0.02 | 0 | 0 | 0.28 | 0.61 | 0.02 | -0.57 | 7/2/2026 4:00:05 PM EST | |||
| 520.00 | 9.80 | 12.00 | 10.90 | 10.71 | +0.01 | +0.10% | 0.02 | 17 | 16 | 0.29 | 0.57 | 0.02 | -0.58 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 522.50 | 6.50 | 11.50 | 9.00 | 11.94 | % | 0.02 | 1 | 0 | 0.27 | 0.53 | 0.02 | -0.59 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 525.00 | 7.30 | 9.20 | 8.25 | 10.50 | +4.50 | +75.00% | 0.02 | 214 | 7 | 0.29 | 0.49 | 0.02 | -0.60 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 530.00 | 5.20 | 7.10 | 6.15 | 6.40 | +0.40 | +6.67% | 0.01 | 12 | 74 | 0.29 | 0.41 | 0.02 | -0.61 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 535.00 | 2.85 | 7.20 | 5.03 | 2.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | 0.34 | 0.01 | -0.60 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 540.00 | 0.10 | 6.80 | 3.45 | 2.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.26 | 0.30 | 0.01 | -0.62 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 545.00 | 0.05 | 6.20 | 3.13 | % | 0.01 | 0 | 0 | 0.29 | 0.25 | 0.01 | -0.58 | 7/2/2026 4:00:05 PM EST | |||
| 550.00 | 0.00 | 4.80 | 2.40 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.47 | 0.19 | 0.01 | -0.46 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 555.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.51 | 0.15 | 0.01 | -0.41 | 7/2/2026 4:00:05 PM EST | |||
| 560.00 | 0.00 | 1.00 | 0.50 | 1.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.14 | 0.01 | -0.43 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 565.00 | 0.00 | 4.80 | 2.40 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.09 | 0.01 | -0.29 | 6/2/2026 | 7/2/2026 4:00:05 PM EST |
| 570.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.63 | 0.07 | 0.00 | -0.24 | 7/2/2026 4:00:05 PM EST | |||
| 575.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.67 | 0.05 | 0.00 | -0.19 | 7/2/2026 4:00:05 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.71 | 0.04 | 0.00 | -0.15 | 7/2/2026 4:00:05 PM EST | |||
| 585.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.75 | 0.03 | 0.00 | -0.11 | 7/2/2026 4:00:05 PM EST | |||
| 590.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.78 | 0.02 | 0.00 | -0.09 | 7/2/2026 4:00:05 PM EST | |||
| 595.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.82 | 0.02 | 0.00 | -0.07 | 7/2/2026 4:00:05 PM EST | |||
| 600.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 610.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.92 | 0.01 | 0.00 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 620.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 630.00 | 0.00 | 4.80 | 2.40 | 0.10 | % | 0.00 | 1 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 640.00 | 0.00 | 4.80 | 2.40 | 0.15 | % | 0.00 | 5 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 350.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 360.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 370.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 375.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 380.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 385.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 395.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 400.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 405.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 410.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 415.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 420.00 | 0.00 | 4.80 | 2.40 | 3.74 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.23 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 7/2/2026 4:00:05 PM EST |
| 425.00 | 0.00 | 4.80 | 2.40 | 4.32 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.18 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 7/2/2026 4:00:05 PM EST |
| 430.00 | 0.00 | 4.80 | 2.40 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.13 | 0.00 | 0.00 | -0.02 | 6/2/2026 | 7/2/2026 4:00:05 PM EST |
| 435.00 | 0.05 | 0.80 | 0.43 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.59 | 0.00 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 440.00 | 0.00 | 4.80 | 2.40 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.03 | 0.00 | 0.00 | -0.04 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 442.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 445.00 | 0.00 | 4.80 | 2.40 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.98 | -0.01 | 0.00 | -0.05 | 6/26/2026 | 7/2/2026 4:00:05 PM EST |
| 447.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.06 | 7/2/2026 4:00:05 PM EST | |||
| 450.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.93 | -0.01 | 0.00 | -0.07 | 6/25/2026 | 7/2/2026 4:00:05 PM EST |
| 452.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.07 | 7/2/2026 4:00:05 PM EST | |||
| 455.00 | 0.05 | 4.80 | 2.43 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.63 | -0.01 | 0.00 | -0.09 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 457.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.09 | 7/2/2026 4:00:05 PM EST | |||
| 460.00 | 0.10 | 5.30 | 2.70 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.63 | -0.02 | 0.00 | -0.11 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 462.50 | 0.00 | 4.80 | 2.40 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.81 | -0.02 | 0.00 | -0.12 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 465.00 | 0.00 | 4.80 | 2.40 | 0.25 | -1.10 | -81.49% | 0.01 | 1 | 31 | 0.78 | -0.02 | 0.00 | -0.14 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 467.50 | 0.00 | 4.80 | 2.40 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.76 | -0.03 | 0.00 | -0.15 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 470.00 | 0.00 | 4.80 | 2.40 | 15.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.03 | 0.00 | -0.17 | 6/11/2026 | 7/2/2026 4:00:05 PM EST |
| 472.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.00 | -0.19 | 7/2/2026 4:00:05 PM EST | |||
| 475.00 | 0.00 | 4.80 | 2.40 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.68 | -0.04 | 0.00 | -0.21 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 477.50 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.66 | -0.05 | 0.00 | -0.23 | 7/2/2026 4:00:05 PM EST | |||
| 480.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 0.64 | -0.06 | 0.00 | -0.26 | 7/2/2026 4:00:05 PM EST | |||
| 482.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.61 | -0.07 | 0.00 | -0.28 | 7/2/2026 4:00:05 PM EST | |||
| 485.00 | 0.00 | 4.80 | 2.40 | 22.90 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | -0.08 | 0.01 | -0.30 | 6/12/2026 | 7/2/2026 4:00:05 PM EST |
| 487.50 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.56 | -0.09 | 0.01 | -0.33 | 7/2/2026 4:00:05 PM EST | |||
| 490.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 0.53 | -0.10 | 0.01 | -0.36 | 7/2/2026 4:00:05 PM EST | |||
| 492.50 | 0.05 | 5.90 | 2.98 | % | 0.01 | 0 | 0 | 0.38 | -0.15 | 0.01 | -0.51 | 7/2/2026 4:00:05 PM EST | |||
| 495.00 | 0.20 | 3.10 | 1.65 | 2.00 | -0.25 | -11.12% | 0.00 | 5 | 6 | 0.31 | -0.17 | 0.01 | -0.56 | 7/2/2026 | 7/2/2026 4:00:05 PM EST |
| 497.50 | 0.05 | 6.20 | 3.13 | % | 0.01 | 0 | 0 | 0.34 | -0.18 | 0.01 | -0.54 | 7/2/2026 4:00:05 PM EST | |||
| 500.00 | 0.05 | 6.40 | 3.23 | 8.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.33 | -0.20 | 0.01 | -0.55 | 6/30/2026 | 7/2/2026 4:00:05 PM EST |
| 502.50 | 1.55 | 6.60 | 4.08 | % | 0.01 | 0 | 0 | 0.38 | -0.20 | 0.01 | -0.50 | 7/2/2026 4:00:05 PM EST | |||
| 505.00 | 2.00 | 6.90 | 4.45 | % | 0.01 | 0 | 0 | 0.37 | -0.22 | 0.01 | -0.51 | 7/2/2026 4:00:05 PM EST | |||
| 507.50 | 1.35 | 7.10 | 4.23 | % | 0.01 | 0 | 0 | 0.33 | -0.25 | 0.01 | -0.54 | 7/2/2026 4:00:05 PM EST | |||
| 510.00 | 3.40 | 7.30 | 5.35 | 6.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.27 | 0.01 | -0.54 | 7/1/2026 | 7/2/2026 4:00:05 PM EST |
| 512.50 | 2.85 | 7.70 | 5.28 | 5.30 | % | 0.01 | 5 | 0 | 0.32 | -0.31 | 0.02 | -0.55 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 515.00 | 4.90 | 8.50 | 6.70 | 16.50 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.34 | -0.34 | 0.02 | -0.56 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 517.50 | 3.50 | 8.40 | 5.95 | % | 0.01 | 0 | 0 | 0.28 | -0.39 | 0.02 | -0.57 | 7/2/2026 4:00:05 PM EST | |||
| 520.00 | 3.60 | 9.90 | 6.75 | 9.05 | % | 0.01 | 1 | 0 | 0.27 | -0.43 | 0.02 | -0.58 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 522.50 | 5.00 | 9.60 | 7.30 | % | 0.01 | 0 | 0 | 0.25 | -0.47 | 0.02 | -0.59 | 7/2/2026 4:00:05 PM EST | |||
| 525.00 | 9.30 | 10.50 | 9.90 | 8.80 | % | 0.02 | 7 | 0 | 0.30 | -0.51 | 0.02 | -0.60 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 530.00 | 10.00 | 13.60 | 11.80 | 12.55 | % | 0.02 | 1 | 0 | 0.26 | -0.59 | 0.02 | -0.61 | 7/2/2026 | 7/2/2026 4:00:05 PM EST | |
| 535.00 | 14.80 | 18.90 | 16.85 | % | 0.03 | 0 | 0 | 0.32 | -0.66 | 0.01 | -0.60 | 7/2/2026 4:00:05 PM EST | |||
| 540.00 | 17.30 | 22.70 | 20.00 | % | 0.04 | 0 | 0 | 0.39 | -0.70 | 0.01 | -0.62 | 7/2/2026 4:00:05 PM EST | |||
| 545.00 | 21.20 | 26.80 | 24.00 | % | 0.04 | 0 | 0 | 0.41 | -0.75 | 0.01 | -0.58 | 7/2/2026 4:00:05 PM EST | |||
| 550.00 | 25.30 | 31.20 | 28.25 | % | 0.05 | 0 | 0 | 0.43 | -0.81 | 0.01 | -0.46 | 7/2/2026 4:00:05 PM EST | |||
| 555.00 | 29.50 | 35.80 | 32.65 | 49.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.45 | -0.85 | 0.01 | -0.41 | 6/29/2026 | 7/2/2026 4:00:05 PM EST |
| 560.00 | 34.50 | 40.50 | 37.50 | % | 0.07 | 0 | 0 | 0.47 | -0.86 | 0.01 | -0.43 | 7/2/2026 4:00:05 PM EST | |||
| 565.00 | 39.40 | 45.30 | 42.35 | % | 0.07 | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.29 | 7/2/2026 4:00:05 PM EST | |||
| 570.00 | 43.00 | 50.20 | 46.60 | % | 0.08 | 0 | 0 | 0.53 | -0.93 | 0.00 | -0.24 | 7/2/2026 4:00:05 PM EST | |||
| 575.00 | 48.20 | 55.10 | 51.65 | % | 0.09 | 0 | 0 | 0.56 | -0.95 | 0.00 | -0.19 | 7/2/2026 4:00:05 PM EST | |||
| 580.00 | 54.00 | 60.00 | 57.00 | % | 0.10 | 0 | 0 | 0.60 | -0.96 | 0.00 | -0.15 | 7/2/2026 4:00:05 PM EST | |||
| 585.00 | 57.10 | 66.50 | 61.80 | % | 0.11 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.11 | 7/2/2026 4:00:05 PM EST | |||
| 590.00 | 63.70 | 71.50 | 67.60 | 109.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.09 | 6/11/2026 | 7/2/2026 4:00:05 PM EST |
| 595.00 | 68.80 | 75.00 | 71.90 | % | 0.12 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.07 | 7/2/2026 4:00:05 PM EST | |||
| 600.00 | 72.40 | 81.60 | 77.00 | % | 0.13 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.05 | 7/2/2026 4:00:05 PM EST | |||
| 610.00 | 84.60 | 91.10 | 87.85 | % | 0.14 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.03 | 7/2/2026 4:00:05 PM EST | |||
| 620.00 | 93.00 | 101.60 | 97.30 | % | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.02 | 7/2/2026 4:00:05 PM EST | |||
| 630.00 | 104.10 | 111.50 | 107.80 | % | 0.17 | 0 | 0 | 0.93 | -1.00 | 0.00 | -0.01 | 7/2/2026 4:00:05 PM EST | |||
| 640.00 | 113.00 | 119.70 | 116.35 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 650.00 | 124.70 | 131.50 | 128.10 | % | 0.20 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 660.00 | 133.10 | 141.60 | 137.35 | % | 0.21 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST | |||
| 670.00 | 143.70 | 151.60 | 147.65 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:05 PM EST |