Unlock stock picks and a broker-level newsfeed that powers Wall Street.
47.83
-4.14
(-7.97%)
At close: March 28 at 4:00:00 PM EDT
47.10
-0.73
(-1.53%)
After hours: March 28 at 7:59:54 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEM250404C00028000 | 3/24/2025 11:57 AM | 28 | 28.91 | 19.10 | 20.30 | 0.00 | 0.00% | 2 | 2 | 320.70% |
| TEM250404C00030000 | 3/11/2025 12:42 PM | 30 | 16.10 | 17.20 | 18.20 | 0.00 | 0.00% | 2 | 2 | 270.51% |
| TEM250404C00035000 | 3/28/2025 3:09 PM | 35 | 13.05 | 12.30 | 13.30 | -0.95 | -6.79% | 4 | 2 | 208.20% |
| TEM250404C00036000 | 3/24/2025 9:51 AM | 36 | 20.30 | 11.20 | 12.80 | 0.00 | 0.00% | 1 | 4 | 151.56% |
| TEM250404C00037000 | 3/17/2025 11:29 AM | 37 | 12.70 | 10.50 | 11.40 | 0.00 | 0.00% | 2 | 2 | 129.69% |
| TEM250404C00038000 | 3/20/2025 12:04 PM | 38 | 10.90 | 9.60 | 10.50 | 0.00 | 0.00% | 1 | 1 | 135.35% |
| TEM250404C00040000 | 3/28/2025 3:57 PM | 40 | 8.30 | 8.20 | 8.40 | -11.00 | -56.99% | 4 | 25 | 137.31% |
| TEM250404C00041000 | 3/28/2025 3:39 PM | 41 | 7.10 | 7.30 | 7.90 | -1.20 | -14.46% | 11 | 29 | 147.07% |
| TEM250404C00041500 | 3/26/2025 10:38 AM | 41.5 | 13.90 | 6.90 | 7.40 | 13.90 | - | - | 1 | 142.97% |
| TEM250404C00042000 | 3/28/2025 1:16 PM | 42 | 6.36 | 6.40 | 6.70 | -1.86 | -22.63% | 1 | 21 | 128.42% |
| TEM250404C00043000 | 3/28/2025 3:07 PM | 43 | 5.90 | 5.70 | 5.90 | -9.50 | -61.69% | 5 | 18 | 129.10% |
| TEM250404C00043500 | 3/28/2025 12:29 PM | 43.5 | 5.03 | 5.30 | 5.50 | -1.67 | -24.93% | 9 | 1 | 126.86% |
| TEM250404C00044000 | 3/28/2025 12:35 PM | 44 | 4.89 | 4.90 | 5.20 | -4.21 | -46.26% | 13 | 25 | 126.86% |
| TEM250404C00044500 | 3/28/2025 3:21 PM | 44.5 | 4.60 | 4.60 | 4.80 | -0.77 | -14.34% | 13 | 4 | 126.17% |
| TEM250404C00045000 | 3/28/2025 3:45 PM | 45 | 4.20 | 4.30 | 4.50 | -4.70 | -52.81% | 52 | 87 | 127.34% |
| TEM250404C00045500 | 3/28/2025 3:59 PM | 45.5 | 4.02 | 3.90 | 4.20 | -3.88 | -49.11% | 5 | 21 | 125.39% |
| TEM250404C00046000 | 3/28/2025 2:40 PM | 46 | 3.72 | 3.60 | 3.80 | -3.68 | -49.73% | 90 | 22 | 122.75% |
| TEM250404C00046500 | 3/28/2025 3:50 PM | 46.5 | 3.30 | 3.30 | 3.50 | -7.87 | -70.46% | 86 | 26 | 121.92% |
| TEM250404C00047000 | 3/28/2025 3:49 PM | 47 | 3.10 | 3.10 | 3.30 | -3.95 | -56.03% | 94 | 31 | 125.00% |
| TEM250404C00047500 | 3/28/2025 3:58 PM | 47.5 | 2.88 | 2.85 | 2.95 | -5.52 | -65.71% | 110 | 6 | 122.85% |
| TEM250404C00048000 | 3/28/2025 3:58 PM | 48 | 2.65 | 2.60 | 2.70 | -3.85 | -59.23% | 203 | 32 | 122.31% |
| TEM250404C00048500 | 3/28/2025 3:59 PM | 48.5 | 2.40 | 2.35 | 2.45 | -6.30 | -72.41% | 217 | 17 | 121.09% |
| TEM250404C00049000 | 3/28/2025 3:57 PM | 49 | 2.20 | 2.10 | 2.25 | -3.80 | -63.33% | 379 | 128 | 120.41% |
| TEM250404C00049500 | 3/28/2025 3:30 PM | 49.5 | 1.82 | 1.90 | 2.05 | -2.56 | -58.45% | 605 | 11 | 120.22% |
| TEM250404C00050000 | 3/28/2025 3:59 PM | 50 | 1.80 | 1.70 | 1.80 | -2.10 | -53.85% | 965 | 186 | 118.16% |
| TEM250404C00051000 | 3/28/2025 3:59 PM | 51 | 1.43 | 1.35 | 1.50 | -2.57 | -64.25% | 221 | 45 | 118.07% |
| TEM250404C00052000 | 3/28/2025 3:58 PM | 52 | 1.13 | 0.90 | 1.15 | -1.72 | -60.35% | 345 | 189 | 111.43% |
| TEM250404C00053000 | 3/28/2025 3:53 PM | 53 | 0.85 | 0.85 | 0.95 | -1.50 | -63.83% | 243 | 101 | 116.80% |
| TEM250404C00054000 | 3/28/2025 3:58 PM | 54 | 0.70 | 0.70 | 0.75 | -1.30 | -65.00% | 274 | 245 | 117.58% |
| TEM250404C00055000 | 3/28/2025 3:57 PM | 55 | 0.57 | 0.55 | 0.60 | -1.18 | -67.43% | 543 | 571 | 117.87% |
| TEM250404C00056000 | 3/28/2025 3:56 PM | 56 | 0.43 | 0.40 | 0.50 | -0.94 | -68.61% | 199 | 236 | 117.97% |
| TEM250404C00057000 | 3/28/2025 3:56 PM | 57 | 0.36 | 0.30 | 0.40 | -0.70 | -66.04% | 148 | 282 | 118.07% |
| TEM250404C00058000 | 3/28/2025 3:15 PM | 58 | 0.27 | 0.25 | 0.35 | -0.67 | -71.28% | 265 | 331 | 121.29% |
| TEM250404C00059000 | 3/28/2025 3:00 PM | 59 | 0.25 | 0.20 | 0.30 | -0.49 | -66.22% | 181 | 886 | 123.44% |
| TEM250404C00060000 | 3/28/2025 3:47 PM | 60 | 0.19 | 0.15 | 0.25 | -0.37 | -66.07% | 386 | 1,058 | 124.41% |
| TEM250404C00061000 | 3/28/2025 3:58 PM | 61 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 89 | 547 | 127.73% |
| TEM250404C00062000 | 3/28/2025 3:37 PM | 62 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 145 | 297 | 125.78% |
| TEM250404C00063000 | 3/28/2025 3:54 PM | 63 | 0.11 | 0.10 | 0.15 | -0.24 | -68.57% | 127 | 400 | 131.64% |
| TEM250404C00064000 | 3/28/2025 1:03 PM | 64 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 3 | 102 | 132.42% |
| TEM250404C00065000 | 3/28/2025 3:50 PM | 65 | 0.09 | 0.05 | 0.10 | -0.14 | -60.87% | 154 | 438 | 132.03% |
| TEM250404C00066000 | 3/28/2025 2:44 PM | 66 | 0.05 | 0.05 | 0.10 | -0.22 | -81.48% | 34 | 138 | 137.11% |
| TEM250404C00067000 | 3/28/2025 10:56 AM | 67 | 0.08 | 0.00 | 0.20 | -0.22 | -73.33% | 6 | 147 | 149.22% |
| TEM250404C00068000 | 3/28/2025 9:49 AM | 68 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 3 | 244 | 160.16% |
| TEM250404C00069000 | 3/26/2025 3:25 PM | 69 | 0.16 | 0.00 | 0.35 | 0.00 | 0.00% | 49 | 167 | 175.39% |
| TEM250404C00070000 | 3/28/2025 3:21 PM | 70 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 19 | 375 | 135.94% |
| TEM250404C00071000 | 3/28/2025 12:13 PM | 71 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 3 | 166 | 175.78% |
| TEM250404C00072000 | 3/25/2025 3:58 PM | 72 | 0.43 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 61 | 204.49% |
| TEM250404C00073000 | 3/27/2025 10:41 AM | 73 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 46 | 71 | 224.41% |
| TEM250404C00074000 | 3/26/2025 9:30 AM | 74 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 49 | 201.56% |
| TEM250404C00075000 | 3/28/2025 12:43 PM | 75 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 8 | 379 | 170.31% |
| TEM250404C00076000 | 3/28/2025 9:56 AM | 76 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 182 | 160.94% |
| TEM250404C00077000 | 3/24/2025 10:02 AM | 77 | 0.45 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 158 | 245.31% |
| TEM250404C00078000 | 3/25/2025 9:41 AM | 78 | 0.36 | 0.00 | 0.70 | 0.00 | 0.00% | 11 | 21 | 250.39% |
| TEM250404C00079000 | 3/25/2025 3:52 PM | 79 | 0.10 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 28 | 255.27% |
| TEM250404C00080000 | 3/26/2025 1:15 PM | 80 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 91 | 237 | 175.00% |
| TEM250404C00081000 | 3/10/2025 3:13 PM | 81 | 0.17 | 0.00 | 0.70 | 0.00 | 0.00% | 6 | 26 | 264.84% |
| TEM250404C00082000 | 3/26/2025 12:39 PM | 82 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 55 | 198.44% |
| TEM250404C00083000 | 3/7/2025 3:32 PM | 83 | 0.30 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 32 | 274.02% |
| TEM250404C00084000 | 3/19/2025 10:16 AM | 84 | 0.15 | 0.00 | 0.70 | 0.00 | 0.00% | 10 | 18 | 278.52% |
| TEM250404C00085000 | 3/27/2025 9:40 AM | 85 | 0.01 | 0.00 | 0.70 | 0.00 | 0.00% | 11 | 100 | 283.01% |
| TEM250404C00086000 | 3/7/2025 10:07 AM | 86 | 0.45 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 104 | 213.28% |
| TEM250404C00087000 | 3/13/2025 2:41 PM | 87 | 0.15 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 57 | 291.80% |
| TEM250404C00088000 | 3/17/2025 9:40 AM | 88 | 0.07 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 10 | 295.90% |
| TEM250404C00089000 | 3/28/2025 10:36 AM | 89 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 14 | 206.25% |
| TEM250404C00090000 | 3/27/2025 10:06 AM | 90 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 121 | 209.38% |
| TEM250404C00091000 | 2/21/2025 12:13 PM | 91 | 3.70 | 0.00 | 0.70 | 0.00 | 0.00% | 3 | 12 | 308.20% |
| TEM250404C00092000 | 2/25/2025 1:13 PM | 92 | 0.70 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 1 | 312.11% |
| TEM250404C00093000 | 2/25/2025 12:29 PM | 93 | 0.67 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 316.02% |
| TEM250404C00094000 | 2/25/2025 9:40 AM | 94 | 1.44 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 1 | 319.92% |
| TEM250404C00095000 | 3/24/2025 1:55 PM | 95 | 0.04 | 0.00 | 0.70 | 0.00 | 0.00% | 18 | 63 | 323.83% |
| TEM250404C00096000 | 2/20/2025 12:07 PM | 96 | 4.80 | 0.00 | 0.70 | 0.00 | 0.00% | - | 1 | 327.54% |
| TEM250404C00097000 | 3/4/2025 3:52 PM | 97 | 0.28 | 0.00 | 0.70 | 0.00 | 0.00% | - | 55 | 331.25% |
| TEM250404C00098000 | 2/25/2025 11:04 AM | 98 | 0.55 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 2 | 334.77% |
| TEM250404C00099000 | 3/25/2025 1:31 PM | 99 | 0.07 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 15 | 338.67% |
| TEM250404C00100000 | 3/27/2025 10:19 AM | 100 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 66 | 239.06% |
| TEM250404C00101000 | 2/24/2025 12:15 PM | 101 | 2.48 | 0.00 | 0.70 | 0.00 | 0.00% | 6 | 6 | 345.70% |
| TEM250404C00105000 | 2/26/2025 10:21 AM | 105 | 0.70 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 83 | 359.38% |
| TEM250404C00110000 | 2/24/2025 12:15 PM | 110 | 1.70 | 0.00 | 0.70 | 0.00 | 0.00% | 4 | 25 | 375.39% |
| TEM250404C00115000 | 3/3/2025 3:34 PM | 115 | 0.34 | 0.00 | 0.70 | 0.00 | 0.00% | 2 | 5 | 390.63% |
| TEM250404C00120000 | 3/17/2025 3:09 PM | 120 | 0.03 | 0.00 | 0.45 | 0.00 | 0.00% | 5 | 6 | 378.13% |
| TEM250404C00125000 | 3/4/2025 9:46 AM | 125 | 0.18 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 379 | 337.50% |
| TEM250404C00130000 | 2/24/2025 3:42 PM | 130 | 0.95 | 0.00 | 0.05 | 0.00 | 0.00% | 7 | 13 | 309.38% |
| TEM250404C00135000 | 3/5/2025 12:52 PM | 135 | 0.05 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 56 | 433.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEM250404P00025000 | 3/14/2025 2:54 PM | 25 | 0.09 | 0.00 | 0.05 | 0.00 | 0.00% | - | 3 | 231.25% |
| TEM250404P00028000 | 3/24/2025 10:49 AM | 28 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 125 | 193.75% |
| TEM250404P00030000 | 3/26/2025 2:34 PM | 30 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 120 | 208.98% |
| TEM250404P00033500 | 3/28/2025 11:02 AM | 33.5 | 0.05 | 0.00 | 0.05 | 0.05 | - | 303 | 0 | 134.38% |
| TEM250404P00034000 | 3/28/2025 3:47 PM | 34 | 0.06 | 0.05 | 0.10 | 0.06 | - | 315 | 0 | 151.56% |
| TEM250404P00034500 | 3/28/2025 2:51 PM | 34.5 | 0.11 | 0.05 | 0.15 | 0.11 | - | 18 | 0 | 153.91% |
| TEM250404P00035000 | 3/28/2025 3:48 PM | 35 | 0.08 | 0.05 | 0.10 | 0.03 | 60.00% | 128 | 120 | 140.63% |
| TEM250404P00035500 | 3/28/2025 12:23 PM | 35.5 | 0.07 | 0.00 | 0.10 | 0.07 | - | 23 | 26 | 126.56% |
| TEM250404P00036000 | 3/28/2025 10:08 AM | 36 | 0.05 | 0.05 | 0.25 | -0.06 | -54.55% | 1 | 3 | 147.66% |
| TEM250404P00036500 | 3/24/2025 12:40 PM | 36.5 | 0.05 | 0.10 | 0.20 | 0.05 | - | - | 2 | 141.80% |
| TEM250404P00037000 | 3/28/2025 3:05 PM | 37 | 0.15 | 0.15 | 0.25 | 0.06 | 66.67% | 30 | 46 | 144.53% |
| TEM250404P00037500 | 3/27/2025 12:32 PM | 37.5 | 0.05 | 0.15 | 0.25 | 0.05 | - | - | 3 | 138.48% |
| TEM250404P00038000 | 3/28/2025 3:48 PM | 38 | 0.23 | 0.20 | 0.25 | 0.17 | 283.33% | 14 | 519 | 135.94% |
| TEM250404P00038500 | 3/28/2025 12:22 PM | 38.5 | 0.35 | 0.20 | 0.30 | 0.35 | - | 2 | 0 | 133.20% |
| TEM250404P00039000 | 3/28/2025 1:29 PM | 39 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 2 | 22 | 133.20% |
| TEM250404P00039500 | 3/28/2025 3:30 PM | 39.5 | 0.35 | 0.30 | 0.40 | 0.35 | - | 112 | 0 | 132.23% |
| TEM250404P00040000 | 3/28/2025 3:58 PM | 40 | 0.41 | 0.35 | 0.40 | 0.31 | 310.00% | 243 | 163 | 128.32% |
| TEM250404P00040500 | 3/28/2025 3:12 PM | 40.5 | 0.45 | 0.40 | 0.50 | 0.45 | - | 7 | 7 | 128.71% |
| TEM250404P00041000 | 3/28/2025 3:55 PM | 41 | 0.54 | 0.50 | 0.60 | 0.41 | 315.38% | 104 | 317 | 130.27% |
| TEM250404P00041500 | 3/28/2025 1:54 PM | 41.5 | 0.66 | 0.55 | 0.65 | 0.53 | 407.69% | 10 | 2 | 127.05% |
| TEM250404P00042000 | 3/28/2025 3:49 PM | 42 | 0.74 | 0.65 | 0.75 | 0.61 | 469.23% | 33 | 46 | 126.95% |
| TEM250404P00042500 | 3/28/2025 2:23 PM | 42.5 | 0.70 | 0.75 | 0.80 | 0.46 | 191.67% | 19 | 15 | 124.61% |
| TEM250404P00043000 | 3/28/2025 3:59 PM | 43 | 0.89 | 0.85 | 0.95 | 0.67 | 304.55% | 318 | 56 | 124.81% |
| TEM250404P00043500 | 3/28/2025 3:58 PM | 43.5 | 1.01 | 0.95 | 1.05 | 0.71 | 236.67% | 38 | 14 | 122.85% |
| TEM250404P00044000 | 3/28/2025 3:50 PM | 44 | 1.25 | 1.10 | 1.20 | 0.99 | 380.77% | 151 | 128 | 123.05% |
| TEM250404P00044500 | 3/28/2025 3:57 PM | 44.5 | 1.30 | 1.25 | 1.35 | -1.62 | -55.48% | 10 | 4 | 122.46% |
| TEM250404P00045000 | 3/28/2025 3:59 PM | 45 | 1.45 | 1.40 | 1.55 | 0.95 | 190.00% | 389 | 111 | 122.56% |
| TEM250404P00045500 | 3/28/2025 3:50 PM | 45.5 | 1.76 | 1.60 | 1.70 | 1.26 | 252.00% | 24 | 15 | 121.97% |
| TEM250404P00046000 | 3/28/2025 3:54 PM | 46 | 1.92 | 1.80 | 1.85 | 1.32 | 220.00% | 171 | 150 | 120.61% |
| TEM250404P00046500 | 3/28/2025 1:23 PM | 46.5 | 2.17 | 2.00 | 2.10 | 1.47 | 210.00% | 3 | 15 | 121.00% |
| TEM250404P00047000 | 3/28/2025 3:58 PM | 47 | 2.30 | 2.20 | 2.35 | 1.48 | 180.49% | 204 | 80 | 120.70% |
| TEM250404P00047500 | 3/28/2025 3:27 PM | 47.5 | 2.62 | 2.45 | 2.55 | 1.75 | 201.15% | 89 | 49 | 119.73% |
| TEM250404P00048000 | 3/28/2025 3:59 PM | 48 | 2.73 | 2.65 | 3.20 | 1.58 | 137.39% | 328 | 132 | 127.05% |
| TEM250404P00048500 | 3/28/2025 3:15 PM | 48.5 | 3.05 | 2.95 | 3.10 | 1.75 | 134.62% | 517 | 63 | 119.14% |
| TEM250404P00049000 | 3/28/2025 3:58 PM | 49 | 3.35 | 3.20 | 3.40 | 1.90 | 131.03% | 85 | 52 | 118.36% |
| TEM250404P00049500 | 3/28/2025 2:54 PM | 49.5 | 3.70 | 3.50 | 3.70 | 2.05 | 124.24% | 48 | 265 | 118.16% |
| TEM250404P00050000 | 3/28/2025 3:58 PM | 50 | 3.90 | 3.80 | 4.00 | 2.05 | 110.81% | 318 | 799 | 117.29% |
| TEM250404P00051000 | 3/28/2025 3:29 PM | 51 | 4.80 | 4.40 | 4.70 | 2.43 | 102.53% | 72 | 183 | 115.92% |
| TEM250404P00052000 | 3/28/2025 3:52 PM | 52 | 5.43 | 5.10 | 5.40 | 2.63 | 93.93% | 54 | 692 | 114.36% |
| TEM250404P00053000 | 3/28/2025 2:15 PM | 53 | 5.75 | 5.90 | 6.60 | 2.83 | 96.92% | 60 | 140 | 126.76% |
| TEM250404P00054000 | 3/28/2025 3:55 PM | 54 | 6.95 | 6.70 | 7.00 | 3.65 | 110.61% | 45 | 62 | 114.75% |
| TEM250404P00055000 | 3/28/2025 3:46 PM | 55 | 8.00 | 7.60 | 7.80 | 3.47 | 76.60% | 39 | 779 | 114.65% |
| TEM250404P00056000 | 3/28/2025 3:31 PM | 56 | 8.98 | 8.40 | 8.70 | 4.58 | 104.09% | 51 | 105 | 112.21% |
| TEM250404P00057000 | 3/28/2025 3:54 PM | 57 | 9.70 | 9.30 | 9.60 | 4.50 | 86.54% | 11 | 78 | 111.33% |
| TEM250404P00058000 | 3/28/2025 3:31 PM | 58 | 10.76 | 10.20 | 10.70 | 4.24 | 65.03% | 11 | 55 | 119.14% |
| TEM250404P00059000 | 3/28/2025 3:16 PM | 59 | 11.30 | 11.10 | 12.20 | 4.25 | 60.28% | 6 | 33 | 146.09% |
| TEM250404P00060000 | 3/28/2025 3:48 PM | 60 | 12.57 | 12.10 | 13.00 | 4.37 | 53.29% | 64 | 194 | 144.73% |
| TEM250404P00061000 | 3/27/2025 3:16 PM | 61 | 8.75 | 13.00 | 14.00 | 0.00 | 0.00% | 2 | 19 | 147.07% |
| TEM250404P00062000 | 3/26/2025 2:34 PM | 62 | 8.50 | 14.10 | 14.70 | 0.00 | 0.00% | 7 | 54 | 141.99% |
| TEM250404P00063000 | 3/27/2025 10:12 AM | 63 | 8.95 | 15.00 | 15.60 | 0.00 | 0.00% | 2 | 29 | 132.81% |
| TEM250404P00064000 | 3/28/2025 10:54 AM | 64 | 15.85 | 15.80 | 16.80 | 4.45 | 39.04% | 1 | 9 | 138.67% |
| TEM250404P00065000 | 3/27/2025 2:22 PM | 65 | 12.80 | 16.60 | 17.70 | 0.00 | 0.00% | 3 | 81 | 195.51% |
| TEM250404P00066000 | 3/26/2025 1:16 PM | 66 | 11.95 | 18.00 | 18.60 | 0.00 | 0.00% | 5 | 11 | 150.39% |
| TEM250404P00067000 | 3/24/2025 11:51 AM | 67 | 10.55 | 18.90 | 19.60 | 0.00 | 0.00% | 1 | 7 | 143.75% |
| TEM250404P00068000 | 3/28/2025 9:52 AM | 68 | 17.83 | 19.90 | 20.80 | 4.93 | 38.22% | 2 | 11 | 171.09% |
| TEM250404P00069000 | 3/20/2025 2:33 PM | 69 | 22.00 | 20.90 | 21.70 | 0.00 | 0.00% | 3 | 4 | 166.41% |
| TEM250404P00070000 | 3/28/2025 3:22 PM | 70 | 22.20 | 22.00 | 22.90 | 6.85 | 44.63% | 1 | 35 | 198.05% |
| TEM250404P00071000 | 3/25/2025 11:11 AM | 71 | 13.30 | 22.80 | 23.90 | 0.00 | 0.00% | 2 | 17 | 187.11% |
| TEM250404P00072000 | 3/28/2025 3:47 PM | 72 | 24.34 | 23.90 | 24.90 | -1.23 | -4.81% | 16 | 10 | 201.17% |
| TEM250404P00073000 | 3/28/2025 3:47 PM | 73 | 25.32 | 24.90 | 25.90 | 0.82 | 3.35% | 16 | 2 | 206.64% |
| TEM250404P00074000 | 3/3/2025 12:07 PM | 74 | 20.57 | 25.70 | 27.20 | 0.00 | 0.00% | 3 | 3 | 219.73% |
| TEM250404P00075000 | 3/28/2025 10:54 AM | 75 | 26.80 | 26.60 | 27.90 | -3.20 | -10.67% | 1 | 11 | 182.03% |
| TEM250404P00076000 | 3/17/2025 11:29 AM | 76 | 27.05 | 27.90 | 28.60 | 0.00 | 0.00% | - | 0 | 186.72% |
| TEM250404P00077000 | 2/20/2025 10:00 AM | 77 | 12.60 | 24.90 | 26.40 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| TEM250404P00078000 | 3/28/2025 3:11 PM | 78 | 29.99 | 29.80 | 30.80 | 6.57 | 28.05% | 16 | 0 | 210.16% |
| TEM250404P00079000 | 3/28/2025 3:11 PM | 79 | 30.97 | 30.80 | 31.80 | -2.11 | -6.38% | 16 | 2 | 214.45% |
| TEM250404P00080000 | 3/18/2025 1:39 PM | 80 | 34.13 | 31.70 | 32.90 | 0.00 | 0.00% | 1 | 8 | 218.75% |
| TEM250404P00081000 | 3/28/2025 3:09 PM | 81 | 32.95 | 32.80 | 33.80 | 0.15 | 0.46% | 10 | 6 | 222.66% |
| TEM250404P00082000 | 3/28/2025 3:09 PM | 82 | 33.92 | 33.80 | 34.80 | 19.19 | 130.28% | 10 | 0 | 227.34% |
| TEM250404P00083000 | 3/14/2025 10:38 AM | 83 | 38.25 | 34.60 | 36.00 | 0.00 | 0.00% | 2 | 1 | 231.25% |
| TEM250404P00084000 | 3/28/2025 3:15 PM | 84 | 36.11 | 35.70 | 36.80 | 0.61 | 1.72% | 16 | 1 | 219.53% |
| TEM250404P00085000 | 3/28/2025 3:15 PM | 85 | 37.08 | 36.80 | 37.80 | 0.52 | 1.42% | 16 | 0 | 239.06% |
| TEM250404P00086000 | 3/28/2025 11:23 AM | 86 | 38.05 | 37.80 | 38.90 | 0.05 | 0.13% | 1 | 1 | 255.86% |
| TEM250404P00090000 | 2/19/2025 11:55 AM | 90 | 14.30 | 37.70 | 39.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| TEM250404P00091000 | 3/28/2025 3:15 PM | 91 | 43.27 | 42.70 | 44.10 | 43.27 | - | 16 | 0 | 286.33% |
| TEM250404P00092000 | 3/28/2025 3:15 PM | 92 | 44.25 | 43.80 | 45.10 | 30.58 | 223.70% | 16 | 0 | 300.00% |
| TEM250404P00094000 | 3/28/2025 3:12 PM | 94 | 46.29 | 45.80 | 47.10 | 46.29 | - | 16 | 0 | 307.81% |
| TEM250404P00095000 | 3/28/2025 3:12 PM | 95 | 47.27 | 46.80 | 48.00 | 10.47 | 28.45% | 16 | 0 | 301.17% |
| TEM250404P00099000 | 3/28/2025 3:15 PM | 99 | 51.16 | 50.60 | 52.20 | 51.16 | - | 16 | 0 | 315.23% |
| TEM250404P00100000 | 2/18/2025 11:28 AM | 100 | 23.30 | 48.80 | 50.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TEM250404P00105000 | 3/28/2025 3:15 PM | 105 | 57.13 | 56.80 | 57.80 | 57.13 | - | 16 | 0 | 307.81% |
| TEM250404P00135000 | 2/25/2025 10:20 AM | 135 | 75.60 | 86.50 | 88.30 | 0.00 | 0.00% | 1 | 0 | 416.80% |
Related Tickers
TDOC Teladoc Health, Inc.
8.09
-5.49%
DOCS Doximity, Inc.
58.51
-3.37%
ACON Aclarion, Inc.
12.12
-14.01%
VEEV Veeva Systems Inc.
234.21
-1.38%
GEHC GE HealthCare Technologies Inc.
80.01
-2.02%
TXG 10x Genomics, Inc.
9.16
-2.66%
SDGR Schrödinger, Inc.
19.96
-1.48%
LFMD LifeMD, Inc.
5.45
-2.68%
HQY HealthEquity, Inc.
86.96
-2.11%
TALK Talkspace, Inc.
2.6300
-1.50%