Options Chain for THERMO FISHER SCIENTIFIC INC COM (TMO) - $484.79 as of 8/13/2025 9:21:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 222.40 | 227.90 | 225.15 | 163.80 | 0.00 | 0.00% | 0.87 | 0 | 11 | 4.35 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:47 PM EST |
| 270.00 | 212.40 | 218.00 | 215.20 | 143.90 | 0.00 | 0.00% | 0.80 | 0 | 30 | 4.18 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:47 PM EST |
| 280.00 | 202.40 | 209.90 | 206.15 | 129.72 | 0.00 | 0.00% | 0.74 | 0 | 22 | 5.04 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:47 PM EST |
| 290.00 | 192.50 | 200.00 | 196.25 | 137.30 | 0.00 | 0.00% | 0.68 | 0 | 13 | 4.74 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:47 PM EST |
| 300.00 | 182.50 | 189.50 | 186.00 | % | 0.62 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 310.00 | 172.50 | 179.50 | 176.00 | % | 0.57 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 320.00 | 162.50 | 169.50 | 166.00 | % | 0.52 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 330.00 | 152.50 | 159.50 | 156.00 | 85.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 3.79 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 8/13/2025 3:59:47 PM EST |
| 340.00 | 142.90 | 149.60 | 146.25 | % | 0.43 | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 345.00 | 137.90 | 143.40 | 140.65 | % | 0.41 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 350.00 | 132.90 | 137.90 | 135.40 | 60.50 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.30 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/13/2025 3:59:47 PM EST |
| 355.00 | 127.90 | 134.60 | 131.25 | % | 0.37 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 360.00 | 122.90 | 129.60 | 126.25 | 67.12 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.87 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:47 PM EST |
| 365.00 | 117.60 | 124.50 | 121.05 | % | 0.33 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 370.00 | 112.60 | 119.50 | 116.05 | % | 0.31 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 375.00 | 107.50 | 114.50 | 111.00 | % | 0.30 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 380.00 | 102.50 | 109.50 | 106.00 | 85.42 | 0.00 | 0.00% | 0.28 | 0 | 6 | 2.63 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:47 PM EST |
| 385.00 | 97.30 | 104.50 | 100.90 | % | 0.26 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 390.00 | 92.50 | 99.50 | 96.00 | 96.09 | 0.00 | 0.00% | 0.25 | 0 | 7 | 2.35 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/13/2025 3:59:47 PM EST |
| 395.00 | 87.50 | 94.60 | 91.05 | % | 0.23 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 397.50 | 85.00 | 92.00 | 88.50 | % | 0.22 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 400.00 | 82.50 | 88.10 | 85.30 | 84.10 | +1.10 | +1.33% | 0.21 | 1 | 39 | 1.67 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 402.50 | 80.10 | 87.00 | 83.55 | % | 0.21 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 405.00 | 77.80 | 83.00 | 80.40 | 80.47 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:47 PM EST |
| 407.50 | 75.20 | 80.50 | 77.85 | 19.40 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:47 PM EST |
| 410.00 | 72.50 | 80.00 | 76.25 | 66.58 | 0.00 | 0.00% | 0.19 | 0 | 50 | 1.98 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:47 PM EST |
| 412.50 | 70.90 | 76.50 | 73.70 | 63.60 | 0.00 | 0.00% | 0.18 | 0 | 134 | 1.76 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:47 PM EST |
| 415.00 | 68.10 | 73.60 | 70.85 | 64.69 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:47 PM EST |
| 417.50 | 65.30 | 70.70 | 68.00 | 19.60 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.39 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/13/2025 3:59:47 PM EST |
| 420.00 | 63.30 | 68.10 | 65.70 | 54.60 | 0.00 | 0.00% | 0.16 | 0 | 105 | 1.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 422.50 | 60.20 | 65.80 | 63.00 | 55.93 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:47 PM EST |
| 425.00 | 58.00 | 63.20 | 60.60 | 51.85 | 0.00 | 0.00% | 0.14 | 0 | 13 | 1.26 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:47 PM EST |
| 427.50 | 55.10 | 60.90 | 58.00 | 48.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.26 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/13/2025 3:59:47 PM EST |
| 430.00 | 53.30 | 58.90 | 56.10 | 54.51 | +9.19 | +20.28% | 0.13 | 14 | 77 | 1.31 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 432.50 | 50.20 | 55.50 | 52.85 | 25.80 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 435.00 | 48.10 | 54.00 | 51.05 | 27.87 | 0.00 | 0.00% | 0.12 | 0 | 87 | 1.23 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 437.50 | 45.10 | 51.50 | 48.30 | 28.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.19 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:47 PM EST |
| 440.00 | 43.10 | 48.40 | 45.75 | 24.15 | 0.00 | 0.00% | 0.10 | 0 | 194 | 1.04 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 442.50 | 40.10 | 46.40 | 43.25 | 18.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.08 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 445.00 | 38.90 | 43.10 | 41.00 | 15.50 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.90 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 447.50 | 36.40 | 42.10 | 39.25 | % | 0.09 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 450.00 | 33.50 | 37.20 | 35.35 | 34.80 | +10.20 | +41.47% | 0.08 | 1 | 271 | 0.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 452.50 | 30.10 | 37.20 | 33.65 | 12.00 | 0.00 | 0.00% | 0.07 | 0 | 10 | 1.01 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 455.00 | 28.80 | 34.20 | 31.50 | 20.31 | 0.00 | 0.00% | 0.07 | 0 | 50 | 1.00 | 0.99 | 0.00 | -0.02 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 457.50 | 26.70 | 31.00 | 28.85 | 19.35 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.82 | 0.99 | 0.00 | -0.07 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 460.00 | 23.30 | 27.10 | 25.20 | 25.55 | +7.45 | +41.16% | 0.05 | 7 | 220 | 0.58 | 0.97 | 0.00 | -0.15 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 462.50 | 22.10 | 25.20 | 23.65 | 22.35 | +7.50 | +50.51% | 0.05 | 1 | 54 | 0.66 | 0.96 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 465.00 | 19.10 | 23.00 | 21.05 | 12.80 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.65 | 0.93 | 0.01 | -0.36 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 467.50 | 17.00 | 20.80 | 18.90 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 42 | 0.61 | 0.91 | 0.01 | -0.42 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 470.00 | 15.40 | 16.50 | 15.95 | 15.10 | +5.10 | +51.00% | 0.03 | 16 | 246 | 0.52 | 0.86 | 0.01 | -0.64 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 472.50 | 10.70 | 16.20 | 13.45 | 8.29 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.49 | 0.82 | 0.02 | -0.77 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 475.00 | 10.60 | 13.00 | 11.80 | 12.15 | +5.65 | +86.93% | 0.02 | 13 | 52 | 0.43 | 0.78 | 0.02 | -0.84 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 477.50 | 8.90 | 11.90 | 10.40 | 8.80 | +4.30 | +95.56% | 0.02 | 5 | 5 | 0.43 | 0.72 | 0.02 | -0.99 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 480.00 | 7.20 | 9.00 | 8.10 | 8.40 | +5.22 | +164.16% | 0.02 | 23 | 212 | 0.37 | 0.66 | 0.03 | -1.10 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 482.50 | 5.40 | 7.70 | 6.55 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.40 | 0.58 | 0.03 | -1.14 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 485.00 | 4.40 | 5.10 | 4.75 | 5.05 | +2.94 | +139.34% | 0.01 | 19 | 159 | 0.34 | 0.50 | 0.03 | -1.18 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 487.50 | 3.30 | 4.10 | 3.70 | 3.20 | +1.70 | +113.34% | 0.01 | 2 | 22 | 0.34 | 0.42 | 0.03 | -1.17 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 490.00 | 2.40 | 2.85 | 2.63 | 2.77 | +2.23 | +412.97% | 0.01 | 25 | 165 | 0.33 | 0.34 | 0.03 | -1.10 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 492.50 | 1.55 | 1.95 | 1.75 | 1.80 | +1.14 | +172.73% | 0.00 | 1 | 13 | 0.32 | 0.26 | 0.03 | -0.99 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 495.00 | 0.00 | 1.50 | 0.75 | 1.20 | +0.85 | +242.86% | 0.00 | 11 | 5 | 0.33 | 0.19 | 0.03 | -0.85 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 497.50 | 0.00 | 1.00 | 0.50 | 0.95 | % | 0.00 | 8 | 0 | 0.28 | 0.13 | 0.02 | -0.69 | 8/13/2025 | 8/13/2025 3:59:47 PM EST | |
| 500.00 | 0.00 | 0.70 | 0.35 | 0.60 | +0.51 | +566.67% | 0.00 | 40 | 290 | 0.33 | 0.09 | 0.02 | -0.54 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 502.50 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.36 | 0.06 | 0.01 | -0.40 | 8/13/2025 3:59:47 PM EST | |||
| 505.00 | 0.00 | 4.50 | 2.25 | % | 0.00 | 0 | 0 | 0.77 | 0.04 | 0.01 | -0.27 | 8/13/2025 3:59:47 PM EST | |||
| 507.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.42 | 0.02 | 0.01 | -0.13 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 510.00 | 0.00 | 0.40 | 0.20 | 0.40 | +0.22 | +122.23% | 0.00 | 3 | 77 | 0.41 | 0.01 | 0.00 | -0.07 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 512.50 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.04 | 8/13/2025 3:59:47 PM EST | |||
| 515.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 8/13/2025 3:59:47 PM EST | |||
| 517.50 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 520.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 1 | 61 | 0.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 522.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 525.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 527.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 530.00 | 0.00 | 2.85 | 1.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 532.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 535.00 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 537.50 | 0.00 | 4.30 | 2.15 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 540.00 | 0.00 | 4.30 | 2.15 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 260.00 | 0.00 | 1.60 | 0.80 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/13/2025 3:59:47 PM EST |
| 270.00 | 0.00 | 1.45 | 0.73 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:47 PM EST |
| 280.00 | 0.00 | 1.45 | 0.73 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 24 | 4.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:47 PM EST |
| 290.00 | 0.00 | 1.65 | 0.83 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.94 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/13/2025 3:59:47 PM EST |
| 300.00 | 0.00 | 1.50 | 0.75 | 1.48 | 0.00 | 0.00% | 0.00 | 0 | 25 | 3.66 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 8/13/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 1.55 | 0.78 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/13/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 1.60 | 0.80 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 250 | 3.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/13/2025 3:59:47 PM EST |
| 330.00 | 0.00 | 1.85 | 0.93 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.16 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:47 PM EST |
| 340.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.78 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:47 PM EST |
| 345.00 | 0.00 | 1.85 | 0.93 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 350.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.77 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 355.00 | 0.00 | 2.20 | 1.10 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:47 PM EST |
| 360.00 | 0.00 | 3.60 | 1.80 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.02 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 365.00 | 0.00 | 1.05 | 0.53 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:47 PM EST |
| 370.00 | 0.00 | 4.00 | 2.00 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 375.00 | 0.00 | 3.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.54 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:47 PM EST |
| 380.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 323 | 2.68 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 385.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.68 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:47 PM EST |
| 390.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 133 | 2.46 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:47 PM EST |
| 395.00 | 0.00 | 4.30 | 2.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.36 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:47 PM EST |
| 397.50 | 0.00 | 4.30 | 2.15 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 400.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.12 | -85.72% | 0.00 | 5 | 243 | 1.70 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 402.50 | 0.00 | 3.90 | 1.95 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 405.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.44 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:47 PM EST |
| 407.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 274 | 1.24 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 410.00 | 0.00 | 1.00 | 0.50 | 3.90 | +3.89 | +38,900.00% | 0.00 | 1 | 151 | 1.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 412.50 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/13/2025 3:59:47 PM EST |
| 415.00 | 0.00 | 4.30 | 2.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.94 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:47 PM EST |
| 417.50 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.54 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:47 PM EST |
| 420.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.36 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 422.50 | 0.00 | 4.30 | 2.15 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.78 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:47 PM EST |
| 425.00 | 0.00 | 4.30 | 2.15 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.73 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:47 PM EST |
| 427.50 | 0.00 | 4.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.67 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/13/2025 3:59:47 PM EST |
| 430.00 | 0.00 | 4.30 | 2.15 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 152 | 1.62 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 432.50 | 0.00 | 4.30 | 2.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.57 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 435.00 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 437.50 | 0.00 | 4.30 | 2.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.47 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 440.00 | 0.00 | 1.70 | 0.85 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 328 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 442.50 | 0.00 | 4.30 | 2.15 | 1.88 | 0.00 | 0.00% | 0.00 | 0 | 264 | 1.36 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:47 PM EST |
| 445.00 | 0.00 | 4.30 | 2.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 447.50 | 0.00 | 2.85 | 1.43 | 0.06 | -0.42 | -87.50% | 0.00 | 4 | 21 | 1.08 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 450.00 | 0.00 | 0.45 | 0.23 | 0.24 | -0.29 | -54.72% | 0.00 | 8 | 95 | 0.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 452.50 | 0.00 | 2.80 | 1.40 | 0.05 | -7.45 | -99.34% | 0.00 | 7 | 96 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 455.00 | 0.00 | 1.00 | 0.50 | 0.14 | -0.92 | -86.80% | 0.00 | 72 | 28 | 0.68 | -0.01 | 0.00 | -0.02 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 457.50 | 0.00 | 1.00 | 0.50 | 0.55 | -1.71 | -75.67% | 0.00 | 10 | 50 | 0.64 | -0.01 | 0.00 | -0.07 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 460.00 | 0.05 | 0.75 | 0.40 | 0.35 | -0.20 | -36.37% | 0.00 | 113 | 266 | 0.42 | -0.03 | 0.00 | -0.15 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 462.50 | 0.00 | 1.35 | 0.68 | 1.68 | -1.32 | -44.00% | 0.00 | 1 | 9 | 0.61 | -0.04 | 0.01 | -0.19 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 465.00 | 0.05 | 0.75 | 0.40 | 1.02 | -1.88 | -64.83% | 0.00 | 1 | 143 | 0.35 | -0.07 | 0.01 | -0.36 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 467.50 | 0.00 | 1.10 | 0.55 | 0.49 | -1.61 | -76.67% | 0.00 | 1 | 79 | 0.48 | -0.09 | 0.01 | -0.42 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 470.00 | 0.20 | 2.20 | 1.20 | 0.65 | -2.55 | -79.69% | 0.00 | 2 | 143 | 0.28 | -0.14 | 0.01 | -0.64 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 472.50 | 0.35 | 3.30 | 1.83 | 1.48 | % | 0.00 | 2 | 0 | 0.42 | -0.18 | 0.02 | -0.77 | 8/13/2025 | 8/13/2025 3:59:47 PM EST | |
| 475.00 | 0.70 | 1.55 | 1.13 | 1.48 | -2.12 | -58.89% | 0.00 | 2 | 36 | 0.39 | -0.22 | 0.02 | -0.84 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 477.50 | 1.25 | 1.95 | 1.60 | % | 0.00 | 0 | 0 | 0.30 | -0.28 | 0.02 | -0.99 | 8/13/2025 3:59:47 PM EST | |||
| 480.00 | 2.00 | 4.90 | 3.45 | 2.50 | -16.50 | -86.85% | 0.01 | 5 | 45 | 0.29 | -0.34 | 0.03 | -1.10 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 482.50 | 2.85 | 6.00 | 4.43 | 3.28 | -22.62 | -87.34% | 0.01 | 3 | 18 | 0.39 | -0.42 | 0.03 | -1.14 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 485.00 | 4.00 | 7.10 | 5.55 | 3.70 | -16.97 | -82.10% | 0.01 | 12 | 68 | 0.29 | -0.50 | 0.03 | -1.18 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 487.50 | 4.30 | 6.10 | 5.20 | % | 0.01 | 0 | 0 | 0.27 | -0.58 | 0.03 | -1.17 | 8/13/2025 3:59:47 PM EST | |||
| 490.00 | 5.60 | 7.80 | 6.70 | 15.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | -0.66 | 0.03 | -1.10 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 492.50 | 7.00 | 9.40 | 8.20 | 16.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.22 | -0.74 | 0.03 | -0.99 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 495.00 | 8.70 | 13.60 | 11.15 | % | 0.02 | 0 | 0 | 0.31 | -0.81 | 0.03 | -0.85 | 8/13/2025 3:59:47 PM EST | |||
| 497.50 | 11.90 | 15.20 | 13.55 | % | 0.03 | 0 | 0 | 0.43 | -0.87 | 0.02 | -0.69 | 8/13/2025 3:59:47 PM EST | |||
| 500.00 | 12.30 | 17.20 | 14.75 | 41.19 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.45 | -0.91 | 0.02 | -0.54 | 8/1/2025 | 8/13/2025 3:59:47 PM EST |
| 502.50 | 13.40 | 19.90 | 16.65 | % | 0.03 | 0 | 0 | 0.70 | -0.94 | 0.01 | -0.40 | 8/13/2025 3:59:47 PM EST | |||
| 505.00 | 17.20 | 21.90 | 19.55 | % | 0.04 | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.27 | 8/13/2025 3:59:47 PM EST | |||
| 507.50 | 19.80 | 23.80 | 21.80 | % | 0.04 | 0 | 0 | 0.70 | -0.98 | 0.01 | -0.13 | 8/13/2025 3:59:47 PM EST | |||
| 510.00 | 22.30 | 26.10 | 24.20 | 30.50 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.07 | 7/23/2025 | 8/13/2025 3:59:47 PM EST |
| 512.50 | 24.50 | 30.20 | 27.35 | % | 0.05 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.04 | 8/13/2025 3:59:47 PM EST | |||
| 515.00 | 26.90 | 32.40 | 29.65 | % | 0.06 | 0 | 0 | 0.95 | -1.00 | 0.00 | -0.02 | 8/13/2025 3:59:47 PM EST | |||
| 517.50 | 30.00 | 35.20 | 32.60 | % | 0.06 | 0 | 0 | 1.02 | -1.00 | 0.00 | -0.01 | 8/13/2025 3:59:47 PM EST | |||
| 520.00 | 30.80 | 37.70 | 34.25 | % | 0.07 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 522.50 | 34.50 | 40.20 | 37.35 | % | 0.07 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 525.00 | 37.00 | 42.70 | 39.85 | % | 0.08 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 527.50 | 39.50 | 45.00 | 42.25 | % | 0.08 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 530.00 | 42.30 | 47.70 | 45.00 | 117.17 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:47 PM EST |
| 532.50 | 44.50 | 50.40 | 47.45 | % | 0.09 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 535.00 | 47.00 | 52.70 | 49.85 | % | 0.09 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 537.50 | 49.80 | 55.20 | 52.50 | % | 0.10 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 540.00 | 52.00 | 57.70 | 54.85 | 59.25 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/13/2025 3:59:47 PM EST |