Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $465.00 as of 5/8/2026 8:21:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 230.60 | 238.10 | 234.35 | % | 1.02 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 240.00 | 220.70 | 228.50 | 224.60 | % | 0.94 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 250.00 | 210.70 | 218.20 | 214.45 | % | 0.86 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 260.00 | 201.00 | 207.80 | 204.40 | % | 0.79 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 270.00 | 191.00 | 196.70 | 193.85 | % | 0.72 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 280.00 | 181.00 | 187.90 | 184.45 | % | 0.66 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 290.00 | 171.00 | 176.60 | 173.80 | % | 0.60 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 300.00 | 161.00 | 166.60 | 163.80 | % | 0.55 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 310.00 | 151.00 | 157.30 | 154.15 | % | 0.50 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 320.00 | 141.00 | 147.20 | 144.10 | % | 0.45 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 330.00 | 131.00 | 137.10 | 134.05 | % | 0.41 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 340.00 | 121.00 | 128.00 | 124.50 | % | 0.37 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 350.00 | 111.00 | 117.30 | 114.15 | % | 0.33 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 360.00 | 101.00 | 107.00 | 104.00 | % | 0.29 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 370.00 | 92.50 | 96.90 | 94.70 | % | 0.26 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 380.00 | 80.90 | 87.00 | 83.95 | % | 0.22 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 390.00 | 71.00 | 77.20 | 74.10 | 87.00 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.98 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:57 PM EST |
| 400.00 | 61.00 | 67.70 | 64.35 | 124.80 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.92 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:57 PM EST |
| 410.00 | 52.70 | 56.60 | 54.65 | % | 0.13 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 5/8/2026 3:59:57 PM EST | |||
| 420.00 | 41.20 | 46.80 | 44.00 | % | 0.10 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.12 | 5/8/2026 3:59:57 PM EST | |||
| 422.50 | 40.40 | 45.50 | 42.95 | % | 0.10 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.13 | 5/8/2026 3:59:57 PM EST | |||
| 425.00 | 38.00 | 42.00 | 40.00 | % | 0.09 | 0 | 0 | 0.57 | 0.98 | 0.00 | -0.18 | 5/8/2026 3:59:57 PM EST | |||
| 427.50 | 33.90 | 40.70 | 37.30 | % | 0.09 | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.22 | 5/8/2026 3:59:57 PM EST | |||
| 430.00 | 31.50 | 38.10 | 34.80 | % | 0.08 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.27 | 5/8/2026 3:59:57 PM EST | |||
| 432.50 | 29.10 | 34.40 | 31.75 | % | 0.07 | 0 | 0 | 0.49 | 0.95 | 0.01 | -0.27 | 5/8/2026 3:59:57 PM EST | |||
| 435.00 | 26.60 | 32.30 | 29.45 | % | 0.07 | 0 | 0 | 0.49 | 0.94 | 0.01 | -0.30 | 5/8/2026 3:59:57 PM EST | |||
| 437.50 | 24.50 | 31.60 | 28.05 | % | 0.06 | 0 | 0 | 0.57 | 0.92 | 0.01 | -0.34 | 5/8/2026 3:59:57 PM EST | |||
| 440.00 | 23.70 | 27.40 | 25.55 | 37.95 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.44 | 0.90 | 0.01 | -0.39 | 4/24/2026 | 5/8/2026 3:59:57 PM EST |
| 442.50 | 19.90 | 25.50 | 22.70 | % | 0.05 | 0 | 0 | 0.44 | 0.88 | 0.01 | -0.42 | 5/8/2026 3:59:57 PM EST | |||
| 445.00 | 17.70 | 23.30 | 20.50 | 17.22 | % | 0.05 | 1 | 0 | 0.43 | 0.85 | 0.01 | -0.46 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 447.50 | 15.60 | 21.00 | 18.30 | % | 0.04 | 0 | 0 | 0.41 | 0.82 | 0.01 | -0.50 | 5/8/2026 3:59:57 PM EST | |||
| 450.00 | 14.40 | 19.30 | 16.85 | 24.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.41 | 0.79 | 0.01 | -0.54 | 4/28/2026 | 5/8/2026 3:59:57 PM EST |
| 452.50 | 12.00 | 16.60 | 14.30 | % | 0.03 | 0 | 0 | 0.37 | 0.75 | 0.02 | -0.57 | 5/8/2026 3:59:57 PM EST | |||
| 455.00 | 12.70 | 14.70 | 13.70 | 12.00 | % | 0.03 | 2 | 0 | 0.28 | 0.71 | 0.02 | -0.60 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 457.50 | 11.60 | 12.80 | 12.20 | % | 0.03 | 0 | 0 | 0.29 | 0.67 | 0.02 | -0.62 | 5/8/2026 3:59:57 PM EST | |||
| 460.00 | 10.00 | 11.10 | 10.55 | 10.55 | -3.55 | -25.18% | 0.02 | 4 | 29 | 0.29 | 0.62 | 0.02 | -0.63 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 462.50 | 8.20 | 10.30 | 9.25 | 6.60 | % | 0.02 | 11 | 0 | 0.29 | 0.57 | 0.02 | -0.63 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 465.00 | 7.10 | 9.50 | 8.30 | 7.67 | % | 0.02 | 8 | 0 | 0.28 | 0.52 | 0.02 | -0.63 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 467.50 | 5.80 | 6.90 | 6.35 | 6.40 | -6.42 | -50.08% | 0.01 | 13 | 2 | 0.28 | 0.47 | 0.02 | -0.61 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 470.00 | 4.80 | 6.30 | 5.55 | 5.49 | -2.41 | -30.51% | 0.01 | 11 | 41 | 0.29 | 0.42 | 0.02 | -0.58 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 472.50 | 3.90 | 4.90 | 4.40 | 5.25 | % | 0.01 | 3 | 0 | 0.28 | 0.37 | 0.02 | -0.55 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 475.00 | 2.90 | 3.90 | 3.40 | 3.52 | -2.08 | -37.15% | 0.01 | 19 | 25 | 0.27 | 0.32 | 0.02 | -0.51 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 477.50 | 2.50 | 3.40 | 2.95 | % | 0.01 | 0 | 0 | 0.28 | 0.27 | 0.02 | -0.45 | 5/8/2026 3:59:57 PM EST | |||
| 480.00 | 1.75 | 2.75 | 2.25 | 2.32 | -5.42 | -70.03% | 0.00 | 11 | 96 | 0.28 | 0.23 | 0.02 | -0.40 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 482.50 | 1.55 | 2.45 | 2.00 | 2.19 | -2.99 | -57.73% | 0.00 | 4 | 150 | 0.29 | 0.19 | 0.01 | -0.35 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 485.00 | 0.60 | 1.95 | 1.28 | 1.31 | -1.82 | -58.15% | 0.00 | 17 | 48 | 0.27 | 0.15 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 487.50 | 0.55 | 1.45 | 1.00 | 1.00 | -2.65 | -72.61% | 0.00 | 1 | 1 | 0.27 | 0.12 | 0.01 | -0.25 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 490.00 | 0.40 | 1.60 | 1.00 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.29 | 0.10 | 0.01 | -0.21 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 492.50 | 0.00 | 1.30 | 0.65 | 0.47 | % | 0.00 | 1 | 0 | 0.35 | 0.08 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 495.00 | 0.10 | 1.65 | 0.88 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.30 | 0.06 | 0.01 | -0.14 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 497.50 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.42 | 0.05 | 0.00 | -0.12 | 5/8/2026 3:59:57 PM EST | |||
| 500.00 | 0.00 | 0.95 | 0.48 | 0.59 | -0.46 | -43.81% | 0.00 | 1 | 144 | 0.38 | 0.03 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 502.50 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.07 | 5/8/2026 3:59:57 PM EST | |||
| 505.00 | 0.00 | 0.90 | 0.45 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.41 | 0.02 | 0.00 | -0.05 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 507.50 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.43 | 0.01 | 0.00 | -0.04 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 510.00 | 0.10 | 0.40 | 0.25 | 0.35 | -0.30 | -46.16% | 0.00 | 39 | 96 | 0.34 | 0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 512.50 | 0.00 | 0.80 | 0.40 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.01 | 0.00 | -0.02 | 4/30/2026 | 5/8/2026 3:59:57 PM EST |
| 515.00 | 0.10 | 1.10 | 0.60 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.42 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 517.50 | 0.00 | 0.70 | 0.35 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.48 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 5/8/2026 3:59:57 PM EST |
| 520.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.50 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/8/2026 3:59:57 PM EST |
| 522.50 | 0.00 | 1.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/8/2026 3:59:57 PM EST |
| 525.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:57 PM EST |
| 527.50 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:57 PM EST |
| 530.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.56 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 532.50 | 0.00 | 2.15 | 1.08 | 21.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:57 PM EST |
| 535.00 | 0.00 | 2.15 | 1.08 | 11.90 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.75 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:57 PM EST |
| 537.50 | 0.00 | 1.00 | 0.50 | 12.00 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.65 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:57 PM EST |
| 540.00 | 0.00 | 0.75 | 0.38 | 0.33 | -0.02 | -5.72% | 0.00 | 1 | 590 | 0.63 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 542.50 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:57 PM EST |
| 545.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 547.50 | 0.00 | 4.80 | 2.40 | 7.80 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.05 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:57 PM EST |
| 550.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 105 | 0.59 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 552.50 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 555.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 560.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.52 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 565.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 570.00 | 0.00 | 4.80 | 2.40 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.22 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:57 PM EST |
| 575.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 580.00 | 0.00 | 4.80 | 2.40 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.29 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 585.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 590.00 | 0.00 | 2.10 | 1.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 600.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:57 PM EST |
| 610.00 | 0.00 | 4.80 | 2.40 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:57 PM EST |
| 620.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 630.00 | 0.00 | 2.40 | 1.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:57 PM EST |
| 640.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 650.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 660.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 670.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 680.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 690.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 700.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:57 PM EST |
| 710.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 720.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 730.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 740.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 750.00 | 0.00 | 4.80 | 2.40 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 300.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 4.80 | 2.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.78 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 5/8/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.53 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 380.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 390.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.54 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 1.50 | 0.75 | 0.10 | -0.17 | -62.97% | 0.00 | 803 | 2,381 | 0.75 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 0.55 | 0.28 | 0.16 | -0.34 | -68.00% | 0.00 | 2 | 46 | 0.53 | 0.00 | 0.00 | -0.02 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 420.00 | 0.05 | 0.55 | 0.30 | 0.08 | -0.67 | -89.34% | 0.00 | 6 | 1,429 | 0.38 | -0.01 | 0.00 | -0.12 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 422.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.13 | 5/8/2026 3:59:57 PM EST | |||
| 425.00 | 0.05 | 7.10 | 3.58 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.18 | 5/8/2026 3:59:57 PM EST | |||
| 427.50 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.47 | -0.03 | 0.00 | -0.22 | 5/8/2026 3:59:57 PM EST | |||
| 430.00 | 0.05 | 0.80 | 0.43 | 0.40 | -0.40 | -50.00% | 0.00 | 25 | 123 | 0.32 | -0.04 | 0.00 | -0.27 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 432.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.43 | -0.05 | 0.01 | -0.27 | 5/8/2026 3:59:57 PM EST | |||
| 435.00 | 0.00 | 3.10 | 1.55 | % | 0.00 | 0 | 0 | 0.52 | -0.06 | 0.01 | -0.30 | 5/8/2026 3:59:57 PM EST | |||
| 437.50 | 0.65 | 2.30 | 1.48 | % | 0.00 | 0 | 0 | 0.38 | -0.08 | 0.01 | -0.34 | 5/8/2026 3:59:57 PM EST | |||
| 440.00 | 0.85 | 1.65 | 1.25 | 1.09 | +0.39 | +55.72% | 0.00 | 5 | 209 | 0.34 | -0.10 | 0.01 | -0.39 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 442.50 | 0.85 | 2.15 | 1.50 | 1.64 | % | 0.00 | 3 | 0 | 0.34 | -0.12 | 0.01 | -0.42 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 445.00 | 1.20 | 2.20 | 1.70 | 1.92 | +0.61 | +46.57% | 0.00 | 10 | 1 | 0.32 | -0.15 | 0.01 | -0.46 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 447.50 | 1.30 | 3.10 | 2.20 | 2.45 | % | 0.00 | 17 | 0 | 0.33 | -0.18 | 0.01 | -0.50 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 450.00 | 1.95 | 3.10 | 2.53 | 3.03 | +1.55 | +104.73% | 0.01 | 15 | 392 | 0.32 | -0.21 | 0.01 | -0.54 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 452.50 | 2.30 | 3.60 | 2.95 | % | 0.01 | 0 | 0 | 0.31 | -0.25 | 0.02 | -0.57 | 5/8/2026 3:59:57 PM EST | |||
| 455.00 | 3.00 | 5.10 | 4.05 | 4.50 | % | 0.01 | 4 | 0 | 0.33 | -0.29 | 0.02 | -0.60 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 457.50 | 3.90 | 5.90 | 4.90 | 4.89 | % | 0.01 | 2 | 0 | 0.33 | -0.33 | 0.02 | -0.62 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 460.00 | 4.90 | 5.70 | 5.30 | 4.75 | +1.85 | +63.80% | 0.01 | 10 | 627 | 0.30 | -0.38 | 0.02 | -0.63 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 462.50 | 5.60 | 7.80 | 6.70 | 6.90 | % | 0.01 | 2 | 0 | 0.32 | -0.43 | 0.02 | -0.63 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 465.00 | 6.80 | 8.20 | 7.50 | 8.50 | % | 0.02 | 1 | 0 | 0.30 | -0.48 | 0.02 | -0.63 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 467.50 | 7.90 | 9.60 | 8.75 | 10.74 | % | 0.02 | 8 | 0 | 0.31 | -0.53 | 0.02 | -0.61 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 470.00 | 9.20 | 11.10 | 10.15 | 11.86 | +4.73 | +66.34% | 0.02 | 10 | 200 | 0.30 | -0.58 | 0.02 | -0.58 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 472.50 | 10.70 | 13.20 | 11.95 | 12.97 | % | 0.03 | 2 | 0 | 0.31 | -0.63 | 0.02 | -0.55 | 5/8/2026 | 5/8/2026 3:59:57 PM EST | |
| 475.00 | 12.30 | 16.70 | 14.50 | 16.06 | +8.43 | +110.49% | 0.03 | 11 | 11 | 0.34 | -0.68 | 0.02 | -0.51 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 477.50 | 14.00 | 16.70 | 15.35 | % | 0.03 | 0 | 0 | 0.29 | -0.73 | 0.02 | -0.45 | 5/8/2026 3:59:57 PM EST | |||
| 480.00 | 15.60 | 21.40 | 18.50 | 16.41 | +5.31 | +47.84% | 0.04 | 1 | 31 | 0.46 | -0.77 | 0.02 | -0.40 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 482.50 | 18.00 | 23.30 | 20.65 | 12.04 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.47 | -0.81 | 0.01 | -0.35 | 5/7/2026 | 5/8/2026 3:59:57 PM EST |
| 485.00 | 19.70 | 25.40 | 22.55 | 23.45 | +8.45 | +56.34% | 0.05 | 1 | 7 | 0.48 | -0.85 | 0.01 | -0.30 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 487.50 | 22.20 | 27.70 | 24.95 | 16.60 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.50 | -0.88 | 0.01 | -0.25 | 5/6/2026 | 5/8/2026 3:59:57 PM EST |
| 490.00 | 24.40 | 30.00 | 27.20 | 28.00 | 0.00 | 0.00% | 0.06 | 0 | 32 | 0.52 | -0.90 | 0.01 | -0.21 | 4/23/2026 | 5/8/2026 3:59:57 PM EST |
| 492.50 | 25.70 | 32.30 | 29.00 | % | 0.06 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.18 | 5/8/2026 3:59:57 PM EST | |||
| 495.00 | 28.90 | 34.80 | 31.85 | 24.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.56 | -0.94 | 0.01 | -0.14 | 5/1/2026 | 5/8/2026 3:59:57 PM EST |
| 497.50 | 30.40 | 37.00 | 33.70 | % | 0.07 | 0 | 0 | 0.57 | -0.95 | 0.00 | -0.12 | 5/8/2026 3:59:57 PM EST | |||
| 500.00 | 34.20 | 39.70 | 36.95 | 37.16 | +9.31 | +33.43% | 0.07 | 10 | 1,018 | 0.60 | -0.97 | 0.00 | -0.09 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 502.50 | 36.50 | 42.00 | 39.25 | % | 0.08 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.07 | 5/8/2026 3:59:57 PM EST | |||
| 505.00 | 38.40 | 44.60 | 41.50 | 13.40 | 0.00 | 0.00% | 0.08 | 0 | 16 | 0.65 | -0.98 | 0.00 | -0.05 | 4/22/2026 | 5/8/2026 3:59:57 PM EST |
| 507.50 | 39.60 | 47.20 | 43.40 | % | 0.09 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.04 | 5/8/2026 3:59:57 PM EST | |||
| 510.00 | 43.10 | 49.50 | 46.30 | 47.15 | +12.05 | +34.33% | 0.09 | 9 | 20 | 0.69 | -0.99 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 512.50 | 44.90 | 52.00 | 48.45 | 16.60 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.71 | -0.99 | 0.00 | -0.02 | 4/22/2026 | 5/8/2026 3:59:57 PM EST |
| 515.00 | 48.50 | 54.50 | 51.50 | % | 0.10 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.02 | 5/8/2026 3:59:57 PM EST | |||
| 517.50 | 50.00 | 57.00 | 53.50 | 18.80 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.75 | -1.00 | 0.00 | -0.01 | 4/22/2026 | 5/8/2026 3:59:57 PM EST |
| 520.00 | 53.80 | 58.40 | 56.10 | 56.50 | +13.40 | +31.09% | 0.11 | 20 | 15 | 0.70 | -1.00 | 0.00 | -0.01 | 5/8/2026 | 5/8/2026 3:59:57 PM EST |
| 522.50 | 56.10 | 60.90 | 58.50 | 67.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.72 | -1.00 | 0.00 | -0.01 | 4/23/2026 | 5/8/2026 3:59:57 PM EST |
| 525.00 | 58.50 | 64.50 | 61.50 | 18.60 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:57 PM EST |
| 527.50 | 61.20 | 67.00 | 64.10 | 21.80 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:57 PM EST |
| 530.00 | 63.70 | 69.50 | 66.60 | 60.22 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 3:59:57 PM EST |
| 532.50 | 65.00 | 70.90 | 67.95 | 18.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:57 PM EST |
| 535.00 | 68.70 | 74.50 | 71.60 | % | 0.13 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 537.50 | 71.40 | 77.00 | 74.20 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 540.00 | 73.70 | 79.50 | 76.60 | 26.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:57 PM EST |
| 542.50 | 76.30 | 82.00 | 79.15 | % | 0.15 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 545.00 | 78.50 | 83.30 | 80.90 | % | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 547.50 | 80.00 | 87.00 | 83.50 | % | 0.15 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 550.00 | 83.00 | 89.50 | 86.25 | 80.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:57 PM EST |
| 552.50 | 86.40 | 90.70 | 88.55 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 555.00 | 87.90 | 94.50 | 91.20 | % | 0.16 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 560.00 | 93.20 | 99.50 | 96.35 | 58.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:57 PM EST |
| 565.00 | 98.20 | 104.50 | 101.35 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 570.00 | 103.40 | 109.50 | 106.45 | % | 0.19 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 575.00 | 108.30 | 114.50 | 111.40 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 580.00 | 112.90 | 119.50 | 116.20 | % | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 585.00 | 118.70 | 124.50 | 121.60 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 590.00 | 123.40 | 129.50 | 126.45 | % | 0.21 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 600.00 | 133.50 | 139.50 | 136.50 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 610.00 | 143.80 | 149.50 | 146.65 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 620.00 | 153.50 | 159.50 | 156.50 | % | 0.25 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 630.00 | 162.80 | 169.50 | 166.15 | % | 0.26 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 640.00 | 173.70 | 179.50 | 176.60 | % | 0.28 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 650.00 | 183.20 | 189.50 | 186.35 | % | 0.29 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 660.00 | 193.40 | 199.50 | 196.45 | % | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 670.00 | 202.90 | 209.50 | 206.20 | % | 0.31 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 680.00 | 212.90 | 219.50 | 216.20 | % | 0.32 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 690.00 | 223.20 | 229.50 | 226.35 | % | 0.33 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 700.00 | 233.50 | 239.50 | 236.50 | % | 0.34 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 710.00 | 243.10 | 249.50 | 246.30 | % | 0.35 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 720.00 | 253.70 | 259.50 | 256.60 | % | 0.36 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 730.00 | 263.70 | 269.50 | 266.60 | % | 0.37 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 740.00 | 273.10 | 279.50 | 276.30 | % | 0.37 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST | |||
| 750.00 | 282.90 | 289.50 | 286.20 | % | 0.38 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:57 PM EST |