Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00485000 | 2024-04-23 10:22AM EDT | 485.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503C00490000 | 2024-04-23 10:21AM EDT | 490.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503C00495000 | 2024-04-24 1:10PM EDT | 495.00 | 78.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503C00500000 | 2024-04-23 10:22AM EDT | 500.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503C00505000 | 2024-04-23 10:21AM EDT | 505.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503C00510000 | 2024-04-23 10:21AM EDT | 510.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503C00515000 | 2024-04-23 10:21AM EDT | 515.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503C00520000 | 2024-04-30 12:28PM EDT | 520.00 | 53.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240503C00525000 | 2024-04-23 10:21AM EDT | 525.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503C00530000 | 2024-04-23 10:22AM EDT | 530.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503C00535000 | 2024-04-24 9:36AM EDT | 535.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240503C00540000 | 2024-04-23 10:23AM EDT | 540.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00545000 | 2024-04-23 10:21AM EDT | 545.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503C00550000 | 2024-04-26 3:13PM EDT | 550.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMO240503C00555000 | 2024-04-26 1:19PM EDT | 555.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00560000 | 2024-04-23 11:47AM EDT | 560.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240503C00562500 | 2024-04-24 11:38AM EDT | 562.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TMO240503C00565000 | 2024-04-25 11:05AM EDT | 565.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503C00567500 | 2024-04-25 11:33AM EDT | 567.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240503C00570000 | 2024-04-30 3:49PM EDT | 570.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TMO240503C00572500 | 2024-04-30 3:11PM EDT | 572.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240503C00575000 | 2024-04-29 10:44AM EDT | 575.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| TMO240503C00577500 | 2024-04-30 2:35PM EDT | 577.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240503C00580000 | 2024-04-30 10:04AM EDT | 580.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMO240503C00582500 | 2024-04-30 2:35PM EDT | 582.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240503C00585000 | 2024-04-30 3:59PM EDT | 585.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMO240503C00587500 | 2024-04-30 11:53AM EDT | 587.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMO240503C00590000 | 2024-04-30 3:20PM EDT | 590.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TMO240503C00595000 | 2024-04-30 3:33PM EDT | 595.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMO240503C00600000 | 2024-04-30 3:38PM EDT | 600.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240503C00605000 | 2024-04-29 10:53AM EDT | 605.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TMO240503C00610000 | 2024-04-23 3:55PM EDT | 610.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TMO240503C00615000 | 2024-04-24 9:40AM EDT | 615.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO240503C00620000 | 2024-04-23 1:20PM EDT | 620.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| TMO240503C00625000 | 2024-04-24 1:35PM EDT | 625.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO240503C00630000 | 2024-04-23 1:20PM EDT | 630.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TMO240503C00675000 | 2024-04-24 9:35AM EDT | 675.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240503C00690000 | 2024-04-24 9:38AM EDT | 690.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00450000 | 2024-04-22 11:52AM EDT | 450.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240503P00470000 | 2024-04-29 10:47AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMO240503P00480000 | 2024-04-29 10:46AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240503P00485000 | 2024-04-29 10:48AM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TMO240503P00490000 | 2024-04-29 10:48AM EDT | 490.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240503P00495000 | 2024-04-29 10:48AM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240503P00500000 | 2024-04-29 10:48AM EDT | 500.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240503P00505000 | 2024-04-29 10:45AM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240503P00510000 | 2024-04-29 10:45AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TMO240503P00515000 | 2024-04-30 10:27AM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240503P00520000 | 2024-04-30 10:14AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240503P00525000 | 2024-04-24 2:38PM EDT | 525.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240503P00530000 | 2024-04-23 1:16PM EDT | 530.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240503P00535000 | 2024-04-23 2:55PM EDT | 535.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMO240503P00540000 | 2024-04-23 1:39PM EDT | 540.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240503P00545000 | 2024-04-29 11:58AM EDT | 545.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240503P00550000 | 2024-04-29 11:58AM EDT | 550.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO240503P00555000 | 2024-04-30 3:20PM EDT | 555.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TMO240503P00560000 | 2024-04-30 10:39AM EDT | 560.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMO240503P00562500 | 2024-04-29 2:12PM EDT | 562.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| TMO240503P00565000 | 2024-04-30 9:30AM EDT | 565.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMO240503P00567500 | 2024-04-29 2:51PM EDT | 567.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMO240503P00570000 | 2024-04-29 2:51PM EDT | 570.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TMO240503P00572500 | 2024-04-30 12:43PM EDT | 572.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240503P00575000 | 2024-04-30 3:49PM EDT | 575.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240503P00577500 | 2024-04-29 3:59PM EDT | 577.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TMO240503P00580000 | 2024-04-30 9:57AM EDT | 580.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240503P00582500 | 2024-04-25 10:06AM EDT | 582.50 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503P00585000 | 2024-04-24 11:25AM EDT | 585.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503P00587500 | 2024-04-23 1:45PM EDT | 587.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240503P00590000 | 2024-04-26 12:54PM EDT | 590.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.