Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524C00520000 | 2024-05-15 12:40PM EDT | 520.00 | 79.40 | 72.70 | 79.50 | 0.00 | - | 10 | 2 | 57.30% |
| TMO240524C00560000 | 2024-05-14 10:33AM EDT | 560.00 | 37.00 | 32.90 | 38.80 | 0.00 | - | 2 | 220 | 46.95% |
| TMO240524C00567500 | 2024-05-10 9:31AM EDT | 567.50 | 16.70 | 25.60 | 32.10 | 0.00 | - | 6 | 2 | 43.70% |
| TMO240524C00570000 | 2024-05-10 1:29PM EDT | 570.00 | 24.15 | 23.30 | 30.50 | 0.00 | - | 2 | 9 | 44.95% |
| TMO240524C00572500 | 2024-05-10 9:57AM EDT | 572.50 | 23.00 | 21.00 | 28.00 | 0.00 | - | 1 | 1 | 42.43% |
| TMO240524C00577500 | 2024-05-07 11:30AM EDT | 577.50 | 7.88 | 17.70 | 22.80 | 0.00 | - | - | 1 | 36.52% |
| TMO240524C00580000 | 2024-05-15 12:11PM EDT | 580.00 | 22.45 | 15.80 | 20.80 | 0.00 | - | 5 | 21 | 35.66% |
| TMO240524C00587500 | 2024-05-13 10:41AM EDT | 587.50 | 11.80 | 10.60 | 14.70 | 0.00 | - | 2 | 2 | 31.63% |
| TMO240524C00590000 | 2024-05-17 3:31PM EDT | 590.00 | 8.60 | 8.60 | 9.40 | -3.70 | -30.08% | 17 | 49 | 19.56% |
| TMO240524C00595000 | 2024-05-17 3:31PM EDT | 595.00 | 5.50 | 5.30 | 6.00 | -2.92 | -34.68% | 4 | 4 | 17.79% |
| TMO240524C00600000 | 2024-05-17 3:53PM EDT | 600.00 | 2.95 | 3.10 | 3.60 | -4.00 | -57.55% | 12 | 44 | 17.08% |
| TMO240524C00605000 | 2024-05-17 3:21PM EDT | 605.00 | 1.88 | 1.65 | 2.00 | -1.82 | -49.19% | 2 | 3 | 16.75% |
| TMO240524C00610000 | 2024-05-17 3:09PM EDT | 610.00 | 0.84 | 0.80 | 1.15 | -1.15 | -57.79% | 6 | 58 | 17.24% |
| TMO240524C00620000 | 2024-05-14 12:49PM EDT | 620.00 | 0.64 | 0.15 | 0.45 | 0.00 | - | 1 | 12 | 19.26% |
| TMO240524C00630000 | 2024-05-14 11:15AM EDT | 630.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 3 | 29 | 24.98% |
| TMO240524C00640000 | 2024-05-07 11:01AM EDT | 640.00 | 0.19 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 31.59% |
| TMO240524C00750000 | 2024-05-13 9:43AM EDT | 750.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 19 | 19 | 105.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524P00450000 | 2024-05-13 1:54PM EDT | 450.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 129.96% |
| TMO240524P00470000 | 2024-05-15 12:11PM EDT | 470.00 | 0.96 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 113.38% |
| TMO240524P00480000 | 2024-05-17 11:56AM EDT | 480.00 | 0.05 | 0.00 | 4.80 | -3.15 | -98.44% | 2 | 2 | 105.24% |
| TMO240524P00490000 | 2024-05-16 1:58PM EDT | 490.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 11 | 13 | 97.18% |
| TMO240524P00500000 | 2024-04-12 1:37PM EDT | 500.00 | 3.90 | 0.05 | 4.80 | 0.00 | - | 85 | 82 | 89.40% |
| TMO240524P00510000 | 2024-04-24 10:13AM EDT | 510.00 | 1.20 | 0.05 | 4.80 | 0.00 | - | 1 | 6 | 81.45% |
| TMO240524P00520000 | 2024-05-13 9:54AM EDT | 520.00 | 0.47 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 63.62% |
| TMO240524P00525000 | 2024-05-10 9:40AM EDT | 525.00 | 2.27 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 60.78% |
| TMO240524P00530000 | 2024-05-17 3:40PM EDT | 530.00 | 0.20 | 0.10 | 0.95 | -0.30 | -60.00% | 4 | 13 | 52.47% |
| TMO240524P00540000 | 2024-05-15 12:11PM EDT | 540.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 10 | 29 | 58.78% |
| TMO240524P00545000 | 2024-05-10 9:40AM EDT | 545.00 | 2.72 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 58.90% |
| TMO240524P00550000 | 2024-05-17 1:57PM EDT | 550.00 | 0.38 | 0.00 | 1.20 | -0.24 | -38.71% | 80 | 105 | 40.94% |
| TMO240524P00555000 | 2024-05-17 1:57PM EDT | 555.00 | 0.42 | 0.05 | 0.75 | -0.20 | -32.26% | 80 | 81 | 33.37% |
| TMO240524P00560000 | 2024-05-14 12:49PM EDT | 560.00 | 0.81 | 0.00 | 2.80 | 0.00 | - | 1 | 7 | 43.41% |
| TMO240524P00562500 | 2024-05-10 9:30AM EDT | 562.50 | 2.06 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 26.88% |
| TMO240524P00565000 | 2024-05-16 2:00PM EDT | 565.00 | 0.36 | 0.00 | 0.55 | 0.00 | - | 5 | 6 | 24.73% |
| TMO240524P00570000 | 2024-05-17 2:44PM EDT | 570.00 | 0.40 | 0.20 | 0.60 | -0.15 | -27.27% | 21 | 7 | 21.88% |
| TMO240524P00572500 | 2024-05-10 1:09PM EDT | 572.50 | 2.50 | 0.30 | 0.55 | 0.00 | - | - | 2 | 19.75% |
| TMO240524P00575000 | 2024-05-16 3:25PM EDT | 575.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 1 | 12 | 18.82% |
| TMO240524P00580000 | 2024-05-17 3:50PM EDT | 580.00 | 0.90 | 0.70 | 1.00 | -2.80 | -75.68% | 12 | 4 | 17.35% |
| TMO240524P00585000 | 2024-05-16 3:22PM EDT | 585.00 | 1.55 | 0.50 | 1.70 | 0.00 | - | 3 | 8 | 16.39% |
| TMO240524P00587500 | 2024-05-15 12:11PM EDT | 587.50 | 3.36 | 0.75 | 2.20 | +1.06 | +46.09% | 10 | 3 | 15.90% |
| TMO240524P00590000 | 2024-05-17 3:50PM EDT | 590.00 | 2.85 | 2.35 | 2.95 | 0.00 | - | 18 | 16 | 15.80% |
| TMO240524P00595000 | 2024-05-17 3:09PM EDT | 595.00 | 4.90 | 4.10 | 4.90 | +0.40 | +8.89% | 17 | 13 | 15.36% |
| TMO240524P00600000 | 2024-05-17 11:35AM EDT | 600.00 | 8.18 | 6.90 | 7.60 | +2.37 | +40.79% | 15 | 5 | 14.83% |
© 2024 Yahoo. All rights reserved.