Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240531C00520000 | 2024-05-15 12:40PM EDT | 520.00 | 79.68 | 66.30 | 75.00 | 0.00 | - | - | 5 | 66.87% |
| TMO240531C00560000 | 2024-04-23 10:01AM EDT | 560.00 | 23.01 | 28.10 | 35.30 | 0.00 | - | 3 | 4 | 38.78% |
| TMO240531C00570000 | 2024-05-21 9:48AM EDT | 570.00 | 23.00 | 20.90 | 23.80 | -4.49 | -16.33% | 2 | 6 | 26.04% |
| TMO240531C00572500 | 2024-05-13 11:00AM EDT | 572.50 | 23.71 | 18.70 | 19.90 | 0.00 | - | 6 | 6 | 19.23% |
| TMO240531C00580000 | 2024-05-13 12:44PM EDT | 580.00 | 17.58 | 12.50 | 13.40 | 0.00 | - | 1 | 6 | 16.95% |
| TMO240531C00590000 | 2024-05-20 10:41AM EDT | 590.00 | 10.70 | 6.40 | 6.80 | 0.00 | - | 3 | 155 | 15.94% |
| TMO240531C00595000 | 2024-05-21 11:17AM EDT | 595.00 | 4.30 | 4.10 | 4.70 | -2.50 | -36.76% | 5 | 5 | 16.29% |
| TMO240531C00600000 | 2024-05-16 2:27PM EDT | 600.00 | 8.15 | 2.50 | 2.85 | 0.00 | - | 30 | 25 | 15.80% |
| TMO240531C00605000 | 2024-05-17 3:56PM EDT | 605.00 | 3.45 | 1.45 | 3.50 | 0.00 | - | 1 | 7 | 21.56% |
| TMO240531C00610000 | 2024-05-21 10:47AM EDT | 610.00 | 1.00 | 0.80 | 1.05 | -1.25 | -55.56% | 16 | 34 | 16.22% |
| TMO240531C00615000 | 2024-05-20 10:55AM EDT | 615.00 | 1.30 | 0.45 | 0.65 | 0.00 | - | 3 | 247 | 16.75% |
| TMO240531C00620000 | 2024-05-20 10:54AM EDT | 620.00 | 0.65 | 0.25 | 0.50 | 0.00 | - | 1 | 3 | 18.12% |
| TMO240531C00625000 | 2024-05-20 3:30PM EDT | 625.00 | 0.48 | 0.10 | 0.50 | 0.00 | - | 1 | 2 | 20.41% |
| TMO240531C00630000 | 2024-05-15 1:11PM EDT | 630.00 | 1.05 | 0.05 | 0.55 | 0.00 | - | - | 10 | 23.08% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240531P00420000 | 2024-04-16 2:22PM EDT | 420.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 2 | 122.12% |
| TMO240531P00430000 | 2024-04-15 3:21PM EDT | 430.00 | 1.00 | 0.00 | 3.90 | 0.00 | - | - | 2 | 110.28% |
| TMO240531P00460000 | 2024-04-18 1:57PM EDT | 460.00 | 2.25 | 0.05 | 5.00 | 0.00 | - | 1 | 3 | 95.84% |
| TMO240531P00470000 | 2024-05-21 10:46AM EDT | 470.00 | 0.05 | 0.00 | 1.15 | -0.24 | -82.76% | 1 | 2 | 67.04% |
| TMO240531P00480000 | 2024-05-13 9:54AM EDT | 480.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 62.16% |
| TMO240531P00490000 | 2024-05-16 9:30AM EDT | 490.00 | 0.05 | 0.05 | 1.20 | 0.00 | - | 2 | 2 | 57.25% |
| TMO240531P00500000 | 2024-05-01 2:01PM EDT | 500.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 54.03% |
| TMO240531P00510000 | 2024-05-01 11:29AM EDT | 510.00 | 0.88 | 0.05 | 1.50 | 0.00 | - | 1 | 5 | 55.74% |
| TMO240531P00520000 | 2024-05-15 2:08PM EDT | 520.00 | 0.35 | 0.05 | 4.60 | 0.00 | - | 11 | 18 | 55.51% |
| TMO240531P00530000 | 2024-05-15 2:08PM EDT | 530.00 | 0.40 | 0.05 | 4.60 | 0.00 | - | 10 | 28 | 60.43% |
| TMO240531P00540000 | 2024-05-20 9:30AM EDT | 540.00 | 0.10 | 0.05 | 4.70 | 0.00 | - | 2 | 7 | 53.59% |
| TMO240531P00545000 | 2024-05-15 9:45AM EDT | 545.00 | 0.49 | 0.05 | 0.70 | 0.00 | - | - | 2 | 29.25% |
| TMO240531P00550000 | 2024-05-16 9:43AM EDT | 550.00 | 0.59 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 26.99% |
| TMO240531P00560000 | 2024-05-14 10:31AM EDT | 560.00 | 1.00 | 0.40 | 0.65 | 0.00 | - | 2 | 4 | 20.80% |
| TMO240531P00565000 | 2024-05-15 9:40AM EDT | 565.00 | 1.04 | 0.65 | 0.85 | 0.00 | - | - | 1 | 19.34% |
| TMO240531P00570000 | 2024-05-20 1:09PM EDT | 570.00 | 0.91 | 1.00 | 1.35 | 0.00 | - | 1 | 4 | 18.86% |
| TMO240531P00577500 | 2024-05-14 11:22AM EDT | 577.50 | 3.00 | 1.95 | 2.30 | 0.00 | - | - | 1 | 17.22% |
| TMO240531P00580000 | 2024-05-20 10:59AM EDT | 580.00 | 2.00 | 2.40 | 2.80 | 0.00 | - | 3 | 10 | 16.82% |
| TMO240531P00585000 | 2024-05-20 11:03AM EDT | 585.00 | 2.95 | 4.00 | 4.40 | 0.00 | - | 1 | 11 | 16.76% |
| TMO240531P00587500 | 2024-05-21 11:16AM EDT | 587.50 | 5.10 | 4.90 | 5.30 | +1.50 | +41.67% | 3 | 13 | 16.47% |
| TMO240531P00590000 | 2024-05-20 11:05AM EDT | 590.00 | 4.20 | 6.00 | 6.50 | 0.00 | - | 30 | 44 | 16.57% |
| TMO240531P00595000 | 2024-05-20 11:05AM EDT | 595.00 | 6.20 | 8.50 | 9.10 | 0.00 | - | 49 | 51 | 16.18% |
| TMO240531P00600000 | 2024-05-20 11:13AM EDT | 600.00 | 8.80 | 11.90 | 14.10 | 0.00 | - | 1 | 25 | 20.77% |
| TMO240531P00605000 | 2024-05-15 11:49AM EDT | 605.00 | 11.00 | 13.50 | 17.00 | 0.00 | - | - | 3 | 18.66% |
© 2024 Yahoo. All rights reserved.