Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $392.56 as of 6/19/2025 8:43:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 128.40 | 136.60 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 270.00 | 118.40 | 126.60 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 280.00 | 108.50 | 116.60 | 205.90 | 0.00 | 0.00% | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:28:57 PM EST |
| 290.00 | 99.40 | 106.60 | 196.10 | 0.00 | 0.00% | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:28:57 PM EST |
| 300.00 | 88.50 | 96.60 | 102.39 | 0.00 | 0.00% | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:57 PM EST |
| 310.00 | 78.30 | 86.50 | 176.10 | 0.00 | 0.00% | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:28:57 PM EST |
| 315.00 | 74.40 | 81.60 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 320.00 | 68.90 | 76.60 | 166.20 | 0.00 | 0.00% | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:28:57 PM EST |
| 325.00 | 64.40 | 71.60 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 330.00 | 58.90 | 66.60 | 58.00 | -15.00 | -20.55% | 1 | 5 | 2.08 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 335.00 | 53.90 | 61.60 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 340.00 | 48.90 | 56.60 | 147.10 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:28:57 PM EST |
| 345.00 | 44.30 | 51.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 350.00 | 39.60 | 46.60 | 50.00 | 0.00 | 0.00% | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 352.50 | 36.40 | 44.10 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 355.00 | 34.20 | 41.70 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 357.50 | 31.40 | 39.20 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 360.00 | 29.30 | 36.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 362.50 | 27.10 | 34.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 365.00 | 23.90 | 31.70 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 367.50 | 22.00 | 29.20 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 370.00 | 19.60 | 26.60 | 18.00 | -47.72 | -72.62% | 2 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 372.50 | 16.50 | 24.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 6/18/2025 3:28:57 PM EST | |||
| 375.00 | 16.20 | 21.90 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 6/18/2025 3:28:57 PM EST | |||
| 377.50 | 12.40 | 19.50 | % | 0 | 0 | 0.84 | 0.98 | 0.01 | -0.06 | 6/18/2025 3:28:57 PM EST | |||
| 380.00 | 10.20 | 17.10 | 27.00 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.95 | 0.01 | -0.14 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 382.50 | 8.90 | 14.90 | % | 0 | 0 | 0.76 | 0.91 | 0.02 | -0.29 | 6/18/2025 3:28:57 PM EST | |||
| 385.00 | 5.40 | 12.50 | 4.45 | % | 3 | 0 | 0.72 | 0.84 | 0.03 | -0.56 | 6/18/2025 | 6/18/2025 3:28:57 PM EST | |
| 387.50 | 3.40 | 9.50 | % | 0 | 0 | 0.66 | 0.75 | 0.04 | -0.81 | 6/18/2025 3:28:57 PM EST | |||
| 390.00 | 1.90 | 8.00 | 7.20 | +1.87 | +35.09% | 41 | 9 | 0.28 | 0.65 | 0.04 | -0.91 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 392.50 | 0.75 | 6.20 | 3.90 | +0.20 | +5.41% | 148 | 15 | 0.66 | 0.52 | 0.05 | -0.95 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 395.00 | 2.10 | 5.70 | 4.00 | +0.60 | +17.65% | 5 | 17 | 0.29 | 0.40 | 0.05 | -0.92 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 397.50 | 0.00 | 4.80 | 2.30 | -8.60 | -78.90% | 6 | 6 | 0.50 | 0.29 | 0.04 | -0.81 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 400.00 | 0.50 | 3.30 | 0.89 | -3.11 | -77.75% | 78 | 144 | 0.29 | 0.19 | 0.04 | -0.66 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 402.50 | 0.00 | 4.70 | 3.00 | 0.00 | 0.00% | 0 | 56 | 0.62 | 0.12 | 0.03 | -0.49 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 405.00 | 0.20 | 1.95 | 0.40 | -1.34 | -77.02% | 11 | 194 | 0.27 | 0.07 | 0.02 | -0.31 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 407.50 | 0.10 | 4.50 | 0.35 | -0.35 | -50.00% | 1 | 60 | 0.40 | 0.04 | 0.01 | -0.16 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 410.00 | 0.10 | 4.50 | 0.30 | -0.10 | -25.00% | 36 | 200 | 0.57 | 0.02 | 0.01 | -0.07 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 412.50 | 0.05 | 2.25 | 2.26 | +1.31 | +137.90% | 1 | 119 | 0.49 | 0.01 | 0.00 | -0.03 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 415.00 | 0.00 | 4.40 | 0.10 | -0.42 | -80.77% | 50 | 223 | 1.03 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 417.50 | 0.00 | 2.20 | 2.20 | +1.90 | +633.34% | 2 | 99 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 420.00 | 0.00 | 2.60 | 0.20 | 0.00 | 0.00% | 0 | 735 | 0.92 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 422.50 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 11 | 53 | 0.69 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 425.00 | 0.00 | 2.20 | 0.29 | -0.04 | -12.13% | 1 | 138 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 427.50 | 0.00 | 2.20 | 2.16 | +2.11 | +4,220.00% | 4 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 430.00 | 0.00 | 2.20 | 0.10 | -0.05 | -33.34% | 5 | 412 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 432.50 | 0.00 | 1.20 | 0.06 | -0.46 | -88.47% | 2 | 58 | 1.40 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 435.00 | 0.00 | 2.20 | 0.05 | -0.02 | -28.58% | 6 | 79 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 437.50 | 0.00 | 1.60 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 440.00 | 0.00 | 2.20 | 0.28 | -0.27 | -49.10% | 3 | 271 | 1.10 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 442.50 | 0.00 | 4.30 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 445.00 | 0.00 | 4.30 | 0.39 | 0.00 | 0.00% | 0 | 29 | 1.65 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:57 PM EST |
| 447.50 | 0.00 | 4.30 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 450.00 | 0.00 | 0.05 | 0.05 | -0.20 | -80.00% | 2 | 297 | 0.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 452.50 | 0.00 | 4.30 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 455.00 | 0.00 | 4.30 | 0.30 | 0.00 | 0.00% | 0 | 9 | 1.83 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:57 PM EST |
| 457.50 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.88 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 460.00 | 0.00 | 0.50 | 0.01 | -0.22 | -95.66% | 104 | 501 | 0.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 462.50 | 0.00 | 4.30 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 465.00 | 0.00 | 4.30 | 1.50 | 0.00 | 0.00% | 0 | 2 | 2.01 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:57 PM EST |
| 467.50 | 0.00 | 4.30 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 470.00 | 0.00 | 2.50 | 0.05 | 0.00 | 0.00% | 0 | 667 | 1.80 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 472.50 | 0.00 | 4.30 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 475.00 | 0.00 | 4.30 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 480.00 | 0.00 | 2.20 | 0.10 | +0.05 | +100.00% | 10 | 382 | 1.52 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 485.00 | 0.00 | 4.30 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 490.00 | 0.00 | 4.30 | 0.05 | 0.00 | 0.00% | 0 | 175 | 2.42 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 495.00 | 0.00 | 4.30 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 500.00 | 0.00 | 1.50 | 0.20 | +0.15 | +300.00% | 8 | 223 | 1.43 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 505.00 | 0.00 | 4.30 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 510.00 | 0.00 | 1.60 | 0.58 | 0.00 | 0.00% | 0 | 98 | 1.41 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:28:57 PM EST |
| 520.00 | 0.00 | 1.90 | 0.42 | 0.00 | 0.00% | 0 | 237 | 1.79 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:57 PM EST |
| 530.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 344 | 1.72 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:57 PM EST |
| 540.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 318 | 2.06 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:57 PM EST |
| 550.00 | 0.00 | 1.55 | 0.10 | 0.00 | 0.00% | 0 | 219 | 2.61 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 560.00 | 0.00 | 4.30 | 0.16 | 0.00 | 0.00% | 0 | 339 | 3.38 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:28:57 PM EST |
| 570.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 470 | 2.61 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:57 PM EST |
| 580.00 | 0.00 | 1.70 | 0.10 | 0.00 | 0.00% | 0 | 212 | 2.17 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 590.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 196 | 2.31 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:57 PM EST |
| 600.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 1,216 | 2.25 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 610.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 210 | 3.96 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 620.00 | 0.00 | 4.30 | 2.05 | 0.00 | 0.00% | 0 | 552 | 4.06 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:57 PM EST |
| 630.00 | 0.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0 | 531 | 2.56 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:57 PM EST |
| 640.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,384 | 2.28 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:57 PM EST |
| 650.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 311 | 3.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:57 PM EST |
| 660.00 | 0.00 | 4.30 | 0.63 | 0.00 | 0.00% | 0 | 143 | 4.46 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/18/2025 3:28:57 PM EST |
| 670.00 | 0.00 | 4.30 | 1.25 | 0.00 | 0.00% | 0 | 104 | 4.55 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 6/18/2025 3:28:57 PM EST |
| 680.00 | 0.00 | 1.50 | 1.00 | 0.00 | 0.00% | 0 | 46 | 3.82 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:28:57 PM EST |
| 690.00 | 0.00 | 4.30 | 0.19 | 0.00 | 0.00% | 0 | 53 | 4.74 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 6/18/2025 3:28:57 PM EST |
| 700.00 | 0.00 | 4.30 | 1.70 | 0.00 | 0.00% | 0 | 11 | 4.83 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:57 PM EST |
| 710.00 | 0.00 | 4.30 | 2.22 | 0.00 | 0.00% | 0 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/18/2025 3:28:57 PM EST |
| 720.00 | 0.00 | 4.30 | 1.85 | 0.00 | 0.00% | 0 | 155 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 6/18/2025 3:28:57 PM EST |
| 730.00 | 0.00 | 4.30 | 1.53 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 6/18/2025 3:28:57 PM EST |
| 740.00 | 0.00 | 4.30 | 0.09 | 0.00 | 0.00% | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/18/2025 3:28:57 PM EST |
| 760.00 | 0.00 | 4.30 | 1.60 | 0.00 | 0.00% | 0 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 6/18/2025 3:28:57 PM EST |
| 780.00 | 0.00 | 4.30 | 1.06 | 0.00 | 0.00% | 0 | 86 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 6/18/2025 3:28:57 PM EST |
| 800.00 | 0.00 | 4.30 | 4.80 | 0.00 | 0.00% | 0 | 297 | 0.00 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 6/18/2025 3:28:57 PM EST |
| 820.00 | 0.00 | 4.30 | 0.49 | 0.00 | 0.00% | 0 | 51 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 6/18/2025 3:28:57 PM EST |
| 840.00 | 0.00 | 4.30 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 6/18/2025 3:28:57 PM EST |
| 860.00 | 0.00 | 4.30 | 0.93 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 6/18/2025 3:28:57 PM EST |
| 880.00 | 0.00 | 4.30 | 1.42 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/27/2024 | 6/18/2025 3:28:57 PM EST |
| 900.00 | 0.00 | 4.30 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/18/2025 3:28:57 PM EST |
| 920.00 | 0.00 | 4.30 | 0.30 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 6/18/2025 3:28:57 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 | 4.30 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 270.00 | 0.00 | 4.30 | 0.36 | 0.00 | 0.00% | 0 | 38 | 3.91 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:57 PM EST |
| 280.00 | 0.00 | 4.30 | 1.03 | 0.00 | 0.00% | 0 | 32 | 3.61 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:57 PM EST |
| 290.00 | 0.00 | 4.30 | 0.41 | 0.00 | 0.00% | 0 | 17 | 3.32 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/18/2025 3:28:57 PM EST |
| 300.00 | 0.00 | 4.30 | 0.43 | 0.00 | 0.00% | 0 | 11 | 3.04 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:28:57 PM EST |
| 310.00 | 0.00 | 4.30 | 1.15 | 0.00 | 0.00% | 0 | 23 | 2.76 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:57 PM EST |
| 315.00 | 0.00 | 4.30 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 320.00 | 0.00 | 0.80 | 0.87 | -0.33 | -27.50% | 1 | 18 | 2.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 325.00 | 0.00 | 4.30 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 330.00 | 0.00 | 4.30 | 0.35 | 0.00 | 0.00% | 0 | 58 | 2.21 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:57 PM EST |
| 335.00 | 0.00 | 4.30 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 340.00 | 0.00 | 4.30 | 0.48 | 0.00 | 0.00% | 0 | 29 | 1.95 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 345.00 | 0.00 | 2.20 | 0.10 | 0.00 | 0.00% | 10 | 387 | 1.16 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 350.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 180 | 0.80 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 352.50 | 0.00 | 4.30 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 355.00 | 0.00 | 2.20 | 0.49 | +0.48 | +4,800.00% | 1 | 26 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 357.50 | 0.00 | 4.30 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 360.00 | 0.00 | 2.20 | 0.06 | +0.01 | +20.00% | 3 | 1,630 | 0.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 362.50 | 0.00 | 4.30 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 365.00 | 0.00 | 4.30 | 0.20 | 0.00 | 0.00% | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 367.50 | 0.00 | 4.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 370.00 | 0.00 | 2.25 | 0.20 | -0.30 | -60.00% | 3 | 1,196 | 0.68 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 372.50 | 0.00 | 3.30 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 6/18/2025 3:28:57 PM EST | |||
| 375.00 | 0.00 | 1.55 | 0.33 | -0.12 | -26.67% | 45 | 76 | 0.45 | -0.01 | 0.00 | -0.02 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 377.50 | 0.00 | 4.50 | 1.15 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.02 | 0.01 | -0.06 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 380.00 | 0.25 | 0.80 | 0.40 | -1.00 | -71.43% | 87 | 331 | 0.34 | -0.05 | 0.01 | -0.14 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 382.50 | 0.00 | 4.80 | 2.54 | +0.44 | +20.96% | 5 | 68 | 0.47 | -0.09 | 0.02 | -0.29 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 385.00 | 0.00 | 4.80 | 0.87 | -2.52 | -74.34% | 21 | 148 | 0.59 | -0.16 | 0.03 | -0.56 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 387.50 | 0.50 | 5.00 | 1.80 | -2.07 | -53.49% | 18 | 118 | 0.27 | -0.25 | 0.04 | -0.81 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 390.00 | 1.00 | 6.20 | 1.90 | -2.30 | -54.77% | 34 | 1,880 | 0.28 | -0.35 | 0.04 | -0.91 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 392.50 | 1.50 | 7.40 | 3.00 | -0.60 | -16.67% | 4 | 127 | 0.39 | -0.48 | 0.05 | -0.95 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 395.00 | 3.20 | 7.60 | 4.87 | -2.83 | -36.76% | 9 | 164 | 0.25 | -0.60 | 0.05 | -0.92 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 397.50 | 2.60 | 10.90 | 6.34 | -2.43 | -27.71% | 19 | 53 | 0.55 | -0.71 | 0.04 | -0.81 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 400.00 | 7.60 | 11.90 | 8.00 | -2.50 | -23.81% | 17 | 550 | 0.24 | -0.81 | 0.04 | -0.66 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 402.50 | 6.90 | 14.10 | 11.16 | +0.33 | +3.05% | 12 | 69 | 0.45 | -0.88 | 0.03 | -0.49 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 405.00 | 9.30 | 16.40 | 13.91 | -1.74 | -11.12% | 3 | 133 | 0.54 | -0.93 | 0.02 | -0.31 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 407.50 | 12.60 | 19.20 | 17.70 | 0.00 | 0.00% | 0 | 79 | 0.68 | -0.96 | 0.01 | -0.16 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 410.00 | 15.40 | 18.90 | 17.20 | -1.60 | -8.52% | 10 | 451 | 0.60 | -0.98 | 0.01 | -0.07 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 412.50 | 16.30 | 23.80 | 11.80 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.99 | 0.00 | -0.03 | 6/13/2025 | 6/18/2025 3:28:57 PM EST |
| 415.00 | 19.00 | 25.90 | 25.02 | 0.00 | 0.00% | 0 | 9 | 0.80 | -1.00 | 0.00 | -0.01 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 417.50 | 21.30 | 27.90 | 27.04 | 0.00 | 0.00% | 0 | 3 | 0.83 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 420.00 | 25.50 | 30.30 | 27.01 | -3.07 | -10.21% | 3 | 310 | 0.78 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 422.50 | 26.30 | 33.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 425.00 | 29.10 | 36.00 | 32.60 | 0.00 | 0.00% | 0 | 9 | 1.04 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 427.50 | 31.10 | 38.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 430.00 | 34.70 | 40.40 | 37.30 | -0.99 | -2.59% | 2,700 | 151 | 1.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 432.50 | 36.20 | 42.00 | 17.20 | 0.00 | 0.00% | 0 | 1 | 1.26 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:57 PM EST |
| 435.00 | 38.50 | 46.30 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 437.50 | 41.50 | 46.30 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 440.00 | 44.80 | 51.10 | 46.20 | -0.51 | -1.10% | 3,000 | 315 | 1.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 442.50 | 46.00 | 53.60 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 445.00 | 48.50 | 55.20 | 29.80 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:57 PM EST |
| 447.50 | 51.10 | 58.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 450.00 | 54.80 | 58.90 | 56.20 | -0.80 | -1.41% | 400 | 41 | 1.51 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 452.50 | 56.00 | 63.30 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 455.00 | 58.50 | 65.10 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 457.50 | 61.10 | 66.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 460.00 | 64.40 | 71.10 | 66.00 | -2.52 | -3.68% | 2,230 | 121 | 1.58 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 462.50 | 66.10 | 73.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 465.00 | 69.30 | 74.10 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 467.50 | 71.00 | 76.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 470.00 | 73.70 | 80.10 | 76.30 | -1.30 | -1.68% | 5,515 | 292 | 1.78 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 472.50 | 76.00 | 81.50 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 475.00 | 78.50 | 86.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 480.00 | 83.80 | 90.80 | 85.60 | -1.50 | -1.73% | 470 | 25 | 1.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 485.00 | 88.50 | 93.70 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 490.00 | 95.70 | 99.50 | 95.20 | -6.80 | -6.67% | 1,430 | 75 | 1.91 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 495.00 | 99.30 | 104.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 500.00 | 103.50 | 109.20 | 105.60 | -7.80 | -6.88% | 750 | 39 | 2.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 505.00 | 108.50 | 114.00 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 510.00 | 116.50 | 119.10 | 113.80 | -7.20 | -5.95% | 491 | 26 | 2.40 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 520.00 | 123.60 | 131.30 | 126.40 | -1.20 | -0.94% | 1,410 | 58 | 2.46 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 530.00 | 133.50 | 141.30 | 135.60 | -1.00 | -0.74% | 1,460 | 73 | 2.36 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 540.00 | 143.80 | 150.70 | 145.70 | -7.30 | -4.78% | 1,050 | 53 | 2.63 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 550.00 | 155.10 | 159.10 | 156.20 | -0.40 | -0.26% | 1,245 | 62 | 2.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 560.00 | 163.90 | 169.10 | 166.20 | -7.00 | -4.05% | 1,530 | 76 | 3.05 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 570.00 | 173.50 | 181.30 | 175.77 | -7.13 | -3.90% | 70 | 6 | 3.16 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 580.00 | 183.70 | 191.10 | 186.20 | +0.60 | +0.33% | 1,960 | 95 | 3.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 590.00 | 193.50 | 201.10 | 176.30 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:57 PM EST |
| 600.00 | 203.50 | 211.20 | 209.61 | 0.00 | 0.00% | 0 | 1 | 3.49 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:57 PM EST |
| 610.00 | 214.00 | 219.00 | 215.73 | -3.88 | -1.77% | 200 | 17 | 3.60 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:57 PM EST |
| 620.00 | 223.70 | 230.10 | 226.04 | 0.00 | 0.00% | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:57 PM EST |
| 630.00 | 233.50 | 241.30 | 43.70 | 0.00 | 0.00% | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 6/18/2025 3:28:57 PM EST |
| 640.00 | 243.80 | 251.20 | 45.40 | 0.00 | 0.00% | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:28:57 PM EST |
| 650.00 | 254.00 | 261.10 | 52.20 | 0.00 | 0.00% | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 6/18/2025 3:28:57 PM EST |
| 660.00 | 263.60 | 271.30 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 670.00 | 273.50 | 281.30 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 680.00 | 283.50 | 291.10 | % | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 690.00 | 293.50 | 300.10 | 169.70 | 0.00 | 0.00% | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 6/18/2025 3:28:57 PM EST |
| 700.00 | 303.50 | 310.70 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 710.00 | 314.20 | 321.30 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 720.00 | 323.50 | 329.00 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 730.00 | 334.20 | 339.20 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 740.00 | 343.60 | 351.20 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 760.00 | 363.50 | 371.20 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 780.00 | 383.50 | 389.20 | % | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 800.00 | 403.50 | 411.20 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 820.00 | 423.50 | 431.10 | % | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 840.00 | 443.60 | 449.80 | % | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 860.00 | 463.50 | 469.90 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 880.00 | 483.60 | 489.50 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 900.00 | 503.50 | 508.60 | % | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST | |||
| 920.00 | 524.30 | 528.50 | % | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:57 PM EST |