Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
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 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| TMO240524C00560000 | 2024-05-14 10:33AM EDT | 560.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 0.00% |
| TMO240524C00567500 | 2024-05-10 9:31AM EDT | 567.50 | 16.70 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| TMO240524C00570000 | 2024-05-20 1:49PM EDT | 570.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| TMO240524C00572500 | 2024-05-10 9:57AM EDT | 572.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240524C00575000 | 2024-05-17 1:57PM EDT | 575.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| TMO240524C00577500 | 2024-05-07 11:30AM EDT | 577.50 | 7.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240524C00580000 | 2024-05-15 12:11PM EDT | 580.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| TMO240524C00585000 | 2024-05-17 11:29AM EDT | 585.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| TMO240524C00587500 | 2024-05-17 3:37PM EDT | 587.50 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TMO240524C00590000 | 2024-05-20 2:19PM EDT | 590.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 9 | 67 | 0.00% |
| TMO240524C00595000 | 2024-05-20 1:59PM EDT | 595.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 1.56% |
| TMO240524C00600000 | 2024-05-20 12:47PM EDT | 600.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 18 | 64 | 3.13% |
| TMO240524C00605000 | 2024-05-20 3:13PM EDT | 605.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 6.25% |
| TMO240524C00610000 | 2024-05-20 3:15PM EDT | 610.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 6.25% |
| TMO240524C00615000 | 2024-05-20 3:48PM EDT | 615.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 6.25% |
| TMO240524C00620000 | 2024-05-20 9:30AM EDT | 620.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| TMO240524C00625000 | 2024-05-15 9:32AM EDT | 625.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| TMO240524C00630000 | 2024-05-14 11:15AM EDT | 630.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| TMO240524C00640000 | 2024-05-07 11:01AM EDT | 640.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| TMO240524C00700000 | 2024-05-20 3:24PM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 47 | 25.00% |
| TMO240524C00750000 | 2024-05-13 9:43AM EDT | 750.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 50.00% |
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 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| TMO240524P00470000 | 2024-05-15 12:11PM EDT | 470.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| TMO240524P00480000 | 2024-05-20 10:24AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TMO240524P00490000 | 2024-05-20 10:49AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 62 | 25.00% |
| TMO240524P00500000 | 2024-05-20 3:24PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 25.00% |
| TMO240524P00510000 | 2024-04-24 10:13AM EDT | 510.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| TMO240524P00520000 | 2024-05-13 9:54AM EDT | 520.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TMO240524P00525000 | 2024-05-10 9:40AM EDT | 525.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TMO240524P00530000 | 2024-05-20 1:19PM EDT | 530.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| TMO240524P00540000 | 2024-05-15 12:11PM EDT | 540.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 25.00% |
| TMO240524P00545000 | 2024-05-10 9:40AM EDT | 545.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TMO240524P00550000 | 2024-05-17 1:57PM EDT | 550.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 80 | 83 | 12.50% |
| TMO240524P00555000 | 2024-05-17 1:57PM EDT | 555.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 80 | 61 | 12.50% |
| TMO240524P00560000 | 2024-05-14 12:49PM EDT | 560.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| TMO240524P00562500 | 2024-05-20 11:05AM EDT | 562.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| TMO240524P00565000 | 2024-05-16 2:00PM EDT | 565.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| TMO240524P00567500 | 2024-05-17 2:44PM EDT | 567.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| TMO240524P00570000 | 2024-05-20 11:03AM EDT | 570.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| TMO240524P00572500 | 2024-05-10 1:09PM EDT | 572.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| TMO240524P00575000 | 2024-05-16 3:25PM EDT | 575.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| TMO240524P00577500 | 2024-05-20 3:29PM EDT | 577.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| TMO240524P00580000 | 2024-05-20 3:16PM EDT | 580.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 29 | 3.13% |
| TMO240524P00582500 | 2024-05-20 11:45AM EDT | 582.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 3.13% |
| TMO240524P00585000 | 2024-05-20 11:48AM EDT | 585.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 3.13% |
| TMO240524P00587500 | 2024-05-20 11:03AM EDT | 587.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 1.56% |
| TMO240524P00590000 | 2024-05-20 2:20PM EDT | 590.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.78% |
| TMO240524P00595000 | 2024-05-20 3:48PM EDT | 595.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 0.00% |
| TMO240524P00600000 | 2024-05-17 11:35AM EDT | 600.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| TMO240524P00610000 | 2024-05-16 2:09PM EDT | 610.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.