Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $422.27 as of 5/5/2025 9:22:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 110.20 | 117.00 | 116.39 | 0.00 | 0.00% | 0 | 8 | 2.38 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 315.00 | 105.30 | 111.70 | 111.43 | 0.00 | 0.00% | 0 | 8 | 2.22 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 320.00 | 100.30 | 106.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 325.00 | 95.00 | 102.00 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 330.00 | 90.20 | 96.60 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 335.00 | 85.20 | 91.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 340.00 | 80.00 | 86.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 345.00 | 75.30 | 81.70 | 79.29 | 0.00 | 0.00% | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 350.00 | 70.00 | 76.90 | 74.33 | 0.00 | 0.00% | 0 | 8 | 1.61 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 355.00 | 65.30 | 71.40 | 78.40 | 0.00 | 0.00% | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 360.00 | 60.20 | 67.00 | 83.30 | 0.00 | 0.00% | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 362.50 | 58.10 | 64.50 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 365.00 | 55.20 | 61.90 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 367.50 | 52.90 | 58.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 370.00 | 50.50 | 56.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 372.50 | 47.80 | 54.60 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 375.00 | 44.90 | 52.10 | 60.80 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.99 | 0.00 | -0.04 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 377.50 | 43.00 | 49.40 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 380.00 | 40.40 | 46.70 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.08 | 5/5/2025 3:59:54 PM EST | |||
| 382.50 | 38.00 | 44.80 | % | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 385.00 | 36.20 | 41.90 | 52.10 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.98 | 0.00 | -0.16 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 387.50 | 33.00 | 39.40 | % | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.23 | 5/5/2025 3:59:54 PM EST | |||
| 390.00 | 30.30 | 37.10 | % | 0 | 0 | 0.92 | 0.95 | 0.00 | -0.33 | 5/5/2025 3:59:54 PM EST | |||
| 392.50 | 28.00 | 34.80 | % | 0 | 0 | 0.89 | 0.95 | 0.01 | -0.31 | 5/5/2025 3:59:54 PM EST | |||
| 395.00 | 26.30 | 32.40 | % | 0 | 0 | 0.85 | 0.93 | 0.01 | -0.42 | 5/5/2025 3:59:54 PM EST | |||
| 397.50 | 23.40 | 29.80 | % | 0 | 0 | 0.81 | 0.91 | 0.01 | -0.50 | 5/5/2025 3:59:54 PM EST | |||
| 400.00 | 21.20 | 27.10 | 24.00 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.89 | 0.01 | -0.55 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 402.50 | 19.40 | 23.20 | % | 0 | 0 | 0.58 | 0.87 | 0.01 | -0.58 | 5/5/2025 3:59:54 PM EST | |||
| 405.00 | 15.90 | 21.70 | % | 0 | 0 | 0.61 | 0.84 | 0.01 | -0.66 | 5/5/2025 3:59:54 PM EST | |||
| 407.50 | 14.60 | 18.90 | 22.00 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.80 | 0.01 | -0.72 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 410.00 | 13.00 | 17.10 | 15.40 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.76 | 0.02 | -0.77 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 412.50 | 8.80 | 14.00 | % | 0 | 0 | 0.37 | 0.72 | 0.02 | -0.81 | 5/5/2025 3:59:54 PM EST | |||
| 415.00 | 8.40 | 12.20 | % | 0 | 0 | 0.45 | 0.68 | 0.02 | -0.85 | 5/5/2025 3:59:54 PM EST | |||
| 417.50 | 7.10 | 10.60 | % | 0 | 0 | 0.34 | 0.62 | 0.02 | -0.87 | 5/5/2025 3:59:54 PM EST | |||
| 420.00 | 6.70 | 8.80 | 7.70 | -7.30 | -48.67% | 6 | 7 | 0.35 | 0.57 | 0.02 | -0.88 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 422.50 | 5.80 | 7.90 | 5.63 | -6.33 | -52.93% | 1 | 4 | 0.39 | 0.51 | 0.02 | -0.87 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 425.00 | 2.40 | 7.10 | 5.20 | -1.30 | -20.00% | 30 | 18 | 0.34 | 0.45 | 0.02 | -0.85 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 427.50 | 3.20 | 5.20 | 4.30 | -4.20 | -49.42% | 169 | 6 | 0.36 | 0.38 | 0.02 | -0.80 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 430.00 | 1.95 | 3.90 | 3.20 | -2.32 | -42.03% | 9 | 53 | 0.33 | 0.32 | 0.02 | -0.74 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 432.50 | 1.35 | 3.10 | 2.18 | -1.32 | -37.72% | 10 | 6 | 0.32 | 0.26 | 0.02 | -0.66 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 435.00 | 0.95 | 2.20 | 1.77 | -2.84 | -61.61% | 13 | 143 | 0.32 | 0.21 | 0.02 | -0.57 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 437.50 | 0.20 | 1.65 | 1.24 | -1.96 | -61.25% | 12 | 6 | 0.30 | 0.17 | 0.02 | -0.49 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 440.00 | 0.05 | 1.15 | 0.75 | -1.29 | -63.24% | 16 | 63 | 0.30 | 0.13 | 0.01 | -0.40 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 442.50 | 0.15 | 1.15 | 0.80 | -0.30 | -27.28% | 4 | 93 | 0.32 | 0.10 | 0.01 | -0.33 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 445.00 | 0.15 | 1.85 | 0.33 | -1.63 | -83.17% | 9 | 11 | 0.38 | 0.07 | 0.01 | -0.26 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 447.50 | 0.00 | 1.05 | 1.75 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.05 | 0.01 | -0.21 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 450.00 | 0.00 | 0.65 | 0.28 | -0.11 | -28.21% | 1 | 45 | 0.42 | 0.04 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 452.50 | 0.00 | 3.00 | 0.05 | -1.20 | -96.00% | 7 | 3 | 0.70 | 0.03 | 0.00 | -0.12 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 455.00 | 0.00 | 0.80 | 1.32 | 0.00 | 0.00% | 0 | 4 | 0.50 | 0.02 | 0.00 | -0.08 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 457.50 | 0.00 | 2.95 | % | 0 | 0 | 0.76 | 0.01 | 0.00 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 460.00 | 0.00 | 1.40 | 0.52 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.01 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 462.50 | 0.00 | 2.80 | % | 0 | 0 | 0.81 | 0.01 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 465.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 467.50 | 0.00 | 2.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 470.00 | 0.00 | 0.05 | 0.52 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.00 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 472.50 | 0.00 | 2.60 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 475.00 | 0.00 | 2.60 | 2.42 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 477.50 | 0.00 | 2.60 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 480.00 | 0.00 | 2.60 | 2.60 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 482.50 | 0.00 | 2.60 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 485.00 | 0.00 | 4.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 490.00 | 0.00 | 2.60 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.12 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 495.00 | 0.00 | 2.75 | 2.30 | 0.00 | 0.00% | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 500.00 | 0.00 | 2.60 | 0.60 | 0.00 | 0.00% | 0 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 505.00 | 0.00 | 2.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 510.00 | 0.00 | 2.60 | 1.60 | 0.00 | 0.00% | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 515.00 | 0.00 | 4.30 | 1.40 | 0.00 | 0.00% | 0 | 16 | 1.57 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 520.00 | 0.00 | 2.60 | 1.90 | 0.00 | 0.00% | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 525.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 530.00 | 0.00 | 2.60 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:54 PM EST |
| 535.00 | 0.00 | 4.20 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:54 PM EST |
| 540.00 | 0.00 | 2.60 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 545.00 | 0.00 | 2.60 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 550.00 | 0.00 | 2.60 | 1.05 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 555.00 | 0.00 | 2.60 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 560.00 | 0.00 | 2.60 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 570.00 | 0.00 | 2.60 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 580.00 | 0.00 | 4.20 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 590.00 | 0.00 | 2.60 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 600.00 | 0.00 | 2.60 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 610.00 | 0.00 | 2.60 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 620.00 | 0.00 | 2.60 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 630.00 | 0.00 | 2.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 640.00 | 0.00 | 2.60 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 650.00 | 0.00 | 2.60 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 660.00 | 0.00 | 2.60 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 670.00 | 0.00 | 2.60 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 680.00 | 0.00 | 2.60 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 690.00 | 0.00 | 2.60 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 700.00 | 0.00 | 2.60 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 710.00 | 0.00 | 2.60 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 720.00 | 0.00 | 2.60 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 730.00 | 0.00 | 2.60 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 740.00 | 0.00 | 2.60 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 750.00 | 0.00 | 2.60 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 760.00 | 0.00 | 2.60 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 770.00 | 0.00 | 2.60 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.00 | 1.30 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 315.00 | 0.00 | 1.85 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 320.00 | 0.00 | 2.10 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 325.00 | 0.00 | 2.25 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 335.00 | 0.00 | 2.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 340.00 | 0.00 | 2.60 | 0.51 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 345.00 | 0.00 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 350.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.71 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 355.00 | 0.00 | 0.35 | 2.25 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 360.00 | 0.00 | 1.70 | 0.07 | % | 1 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 362.50 | 0.00 | 0.35 | 0.24 | % | 1 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 365.00 | 0.00 | 0.75 | 0.32 | % | 1 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 367.50 | 0.00 | 0.85 | 0.59 | % | 1 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST | |
| 370.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 50 | 0.69 | 0.00 | 0.00 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 372.50 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.00 | -0.02 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 375.00 | 0.00 | 0.25 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 377.50 | 0.00 | 1.70 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 380.00 | 0.00 | 0.65 | 1.10 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.01 | 0.00 | -0.08 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 382.50 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | -0.02 | 0.00 | -0.11 | 5/5/2025 3:59:54 PM EST | |||
| 385.00 | 0.00 | 0.80 | 0.32 | -2.08 | -86.67% | 4 | 3 | 0.61 | -0.02 | 0.00 | -0.16 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 387.50 | 0.00 | 0.55 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.23 | 5/5/2025 3:59:54 PM EST | |||
| 390.00 | 0.05 | 1.50 | 1.25 | 0.00 | 0.00% | 0 | 84 | 0.48 | -0.05 | 0.00 | -0.33 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 392.50 | 0.00 | 1.75 | 0.60 | +0.22 | +57.90% | 10 | 2 | 0.64 | -0.05 | 0.01 | -0.31 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 395.00 | 0.05 | 2.35 | 1.50 | +1.45 | +2,900.00% | 3 | 16 | 0.47 | -0.07 | 0.01 | -0.42 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 397.50 | 0.05 | 1.70 | 1.12 | -0.99 | -46.92% | 1 | 155 | 0.40 | -0.09 | 0.01 | -0.50 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 400.00 | 0.25 | 1.70 | 1.42 | -1.68 | -54.20% | 9 | 364 | 0.41 | -0.11 | 0.01 | -0.55 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 402.50 | 0.40 | 3.00 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.13 | 0.01 | -0.58 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 405.00 | 0.05 | 3.10 | 1.30 | -0.42 | -24.42% | 6 | 17 | 0.37 | -0.16 | 0.01 | -0.66 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 407.50 | 0.20 | 3.50 | 1.41 | -0.42 | -22.96% | 1 | 21 | 0.37 | -0.20 | 0.01 | -0.72 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 410.00 | 0.85 | 2.50 | 1.95 | -0.22 | -10.14% | 26 | 56 | 0.33 | -0.24 | 0.02 | -0.77 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 412.50 | 1.50 | 3.50 | 2.50 | -0.50 | -16.67% | 4 | 1 | 0.35 | -0.28 | 0.02 | -0.81 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 415.00 | 2.80 | 3.90 | 3.10 | -0.45 | -12.68% | 3 | 13 | 0.37 | -0.32 | 0.02 | -0.85 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 417.50 | 1.45 | 5.20 | 6.10 | +1.80 | +41.86% | 1 | 4 | 0.31 | -0.38 | 0.02 | -0.87 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 420.00 | 4.40 | 5.50 | 5.00 | -1.10 | -18.04% | 20 | 17 | 0.34 | -0.43 | 0.02 | -0.88 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 422.50 | 5.30 | 7.10 | 5.60 | -0.20 | -3.45% | 8 | 11 | 0.34 | -0.49 | 0.02 | -0.87 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 425.00 | 6.80 | 8.60 | 6.50 | -0.20 | -2.99% | 23 | 22 | 0.36 | -0.55 | 0.02 | -0.85 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 427.50 | 8.40 | 9.70 | 8.70 | +1.30 | +17.57% | 10 | 8 | 0.35 | -0.62 | 0.02 | -0.80 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 430.00 | 9.20 | 11.40 | 11.02 | 0.00 | 0.00% | 0 | 56 | 0.31 | -0.68 | 0.02 | -0.74 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 432.50 | 10.80 | 13.10 | 12.10 | 0.00 | 0.00% | 0 | 10 | 0.40 | -0.74 | 0.02 | -0.66 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 435.00 | 12.50 | 14.90 | 14.05 | 0.00 | 0.00% | 0 | 4 | 0.39 | -0.79 | 0.02 | -0.57 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 437.50 | 14.40 | 17.20 | 15.30 | 0.00 | 0.00% | 0 | 6 | 0.42 | -0.83 | 0.02 | -0.49 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 440.00 | 16.40 | 19.30 | 17.45 | 0.00 | 0.00% | 0 | 12 | 0.43 | -0.87 | 0.01 | -0.40 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 442.50 | 16.80 | 21.50 | % | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.33 | 5/5/2025 3:59:54 PM EST | |||
| 445.00 | 20.50 | 23.90 | 22.79 | 0.00 | 0.00% | 0 | 34 | 0.46 | -0.93 | 0.01 | -0.26 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 447.50 | 21.30 | 27.80 | % | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.21 | 5/5/2025 3:59:54 PM EST | |||
| 450.00 | 24.80 | 30.00 | 26.20 | 0.00 | 0.00% | 0 | 6 | 0.63 | -0.96 | 0.01 | -0.16 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 452.50 | 26.00 | 32.50 | 28.40 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.97 | 0.00 | -0.12 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 455.00 | 28.50 | 35.20 | 33.80 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.08 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 457.50 | 30.70 | 37.90 | % | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.06 | 5/5/2025 3:59:54 PM EST | |||
| 460.00 | 33.90 | 40.00 | 37.50 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.99 | 0.00 | -0.04 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 462.50 | 36.00 | 42.80 | % | 0 | 0 | 0.83 | -0.99 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 465.00 | 38.80 | 45.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 467.50 | 40.70 | 47.80 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 470.00 | 43.30 | 49.90 | 47.92 | 0.00 | 0.00% | 0 | 0 | 0.88 | -1.00 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 472.50 | 45.70 | 52.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 475.00 | 48.70 | 55.50 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 477.50 | 50.70 | 57.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 480.00 | 53.40 | 59.90 | 57.00 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 482.50 | 55.80 | 62.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 485.00 | 59.00 | 65.20 | 24.45 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 490.00 | 63.20 | 70.20 | 66.00 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 495.00 | 68.00 | 75.20 | 49.00 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 500.00 | 73.50 | 80.20 | 43.67 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 505.00 | 78.40 | 85.10 | 85.80 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 510.00 | 83.30 | 90.20 | 93.25 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:54 PM EST |
| 515.00 | 88.50 | 94.90 | 91.22 | 0.00 | 0.00% | 0 | 2 | 1.37 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 520.00 | 93.40 | 100.00 | 96.22 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 525.00 | 98.50 | 105.20 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 530.00 | 103.50 | 110.20 | 99.10 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:54 PM EST |
| 535.00 | 108.40 | 115.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 540.00 | 113.50 | 120.20 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 545.00 | 119.40 | 124.60 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 550.00 | 124.30 | 129.90 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 555.00 | 128.30 | 135.20 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 560.00 | 133.80 | 140.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 570.00 | 143.20 | 150.20 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 580.00 | 153.50 | 159.80 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 590.00 | 163.40 | 170.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 600.00 | 173.40 | 180.60 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 610.00 | 183.50 | 190.20 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 620.00 | 193.50 | 199.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 630.00 | 203.40 | 210.20 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 640.00 | 214.40 | 219.80 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 650.00 | 223.60 | 229.90 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 660.00 | 233.60 | 240.20 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 670.00 | 243.40 | 250.60 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 680.00 | 253.80 | 259.90 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 690.00 | 263.50 | 269.90 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 700.00 | 273.40 | 280.20 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 710.00 | 283.40 | 290.20 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 720.00 | 293.90 | 300.60 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 730.00 | 303.40 | 310.20 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 740.00 | 313.40 | 320.20 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 750.00 | 323.20 | 330.20 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 760.00 | 333.50 | 339.70 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 770.00 | 343.50 | 349.80 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |