Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00220000 | 2024-02-08 4:02PM EDT | 220.00 | 333.95 | 376.00 | 385.30 | 0.00 | - | 1 | 1 | 248.39% |
| TMO240621C00240000 | 2023-10-25 9:31AM EDT | 240.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240621C00260000 | 2024-03-01 4:55PM EDT | 260.00 | 321.12 | 320.40 | 329.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO240621C00270000 | 2023-10-25 11:56AM EDT | 270.00 | 170.30 | 224.00 | 232.50 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240621C00310000 | 2023-12-05 2:48PM EDT | 310.00 | 190.04 | 231.50 | 239.00 | 0.00 | - | - | 4 | 0.00% |
| TMO240621C00320000 | 2023-11-10 11:50AM EDT | 320.00 | 132.92 | 175.50 | 185.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240621C00330000 | 2023-11-10 11:49AM EDT | 330.00 | 125.06 | 166.10 | 176.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240621C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 115.54 | 156.50 | 166.00 | 0.00 | - | - | 2 | 0.00% |
| TMO240621C00350000 | 2023-12-11 3:53PM EDT | 350.00 | 155.49 | 198.00 | 207.00 | 0.00 | - | - | 2 | 0.00% |
| TMO240621C00400000 | 2024-02-15 3:09PM EDT | 400.00 | 160.30 | 186.00 | 194.90 | 0.00 | - | 1 | 0 | 57.72% |
| TMO240621C00410000 | 2023-12-22 10:30AM EDT | 410.00 | 132.36 | 137.80 | 146.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240621C00420000 | 2023-11-09 1:51PM EDT | 420.00 | 62.40 | 89.10 | 94.20 | 0.00 | - | 5 | 6 | 0.00% |
| TMO240621C00430000 | 2024-03-21 11:15AM EDT | 430.00 | 162.70 | 116.50 | 124.30 | 0.00 | - | 96 | 145 | 0.00% |
| TMO240621C00440000 | 2024-05-10 9:30AM EDT | 440.00 | 143.05 | 147.00 | 156.80 | 0.00 | - | 1 | 5 | 59.50% |
| TMO240621C00450000 | 2024-03-12 1:10PM EDT | 450.00 | 152.93 | 125.30 | 135.00 | 0.00 | - | 1 | 34 | 0.00% |
| TMO240621C00460000 | 2024-05-16 10:16AM EDT | 460.00 | 140.00 | 127.00 | 137.00 | 0.00 | - | 1 | 4 | 52.55% |
| TMO240621C00470000 | 2024-03-04 1:18PM EDT | 470.00 | 118.47 | 109.30 | 116.60 | 0.00 | - | 5 | 46 | 0.00% |
| TMO240621C00480000 | 2024-03-28 1:29PM EDT | 480.00 | 108.30 | 94.00 | 103.00 | 0.00 | - | 1 | 50 | 0.00% |
| TMO240621C00490000 | 2024-05-16 10:14AM EDT | 490.00 | 110.00 | 98.00 | 107.00 | 0.00 | - | 2 | 129 | 58.94% |
| TMO240621C00500000 | 2024-05-16 3:01PM EDT | 500.00 | 101.50 | 88.00 | 97.00 | 0.00 | - | 1 | 158 | 54.38% |
| TMO240621C00510000 | 2024-05-07 12:24PM EDT | 510.00 | 69.60 | 78.00 | 87.30 | 0.00 | - | 1 | 71 | 50.59% |
| TMO240621C00520000 | 2024-04-29 9:52AM EDT | 520.00 | 59.70 | 68.00 | 77.70 | 0.00 | - | 4 | 114 | 46.94% |
| TMO240621C00530000 | 2024-05-10 9:44AM EDT | 530.00 | 63.50 | 58.00 | 67.90 | 0.00 | - | 2 | 117 | 42.72% |
| TMO240621C00540000 | 2024-05-17 9:30AM EDT | 540.00 | 57.72 | 49.00 | 56.90 | 0.00 | - | 3 | 86 | 35.91% |
| TMO240621C00550000 | 2024-05-16 3:42PM EDT | 550.00 | 51.80 | 41.50 | 45.70 | 0.00 | - | 5 | 574 | 28.80% |
| TMO240621C00560000 | 2024-05-08 1:41PM EDT | 560.00 | 25.10 | 32.90 | 36.30 | 0.00 | - | 3 | 290 | 25.34% |
| TMO240621C00570000 | 2024-05-15 1:14PM EDT | 570.00 | 37.05 | 23.00 | 27.50 | 0.00 | - | 1 | 241 | 22.47% |
| TMO240621C00580000 | 2024-05-16 3:38PM EDT | 580.00 | 25.92 | 15.40 | 20.70 | 0.00 | - | 2 | 333 | 21.85% |
| TMO240621C00590000 | 2024-05-21 2:06PM EDT | 590.00 | 11.00 | 12.40 | 13.10 | -5.70 | -34.13% | 22 | 328 | 18.71% |
| TMO240621C00600000 | 2024-05-21 2:36PM EDT | 600.00 | 6.30 | 7.40 | 8.10 | -3.50 | -35.71% | 15 | 599 | 17.67% |
| TMO240621C00610000 | 2024-05-21 2:23PM EDT | 610.00 | 3.60 | 3.90 | 7.10 | -2.40 | -40.00% | 3 | 446 | 21.15% |
| TMO240621C00620000 | 2024-05-21 3:13PM EDT | 620.00 | 1.80 | 2.05 | 3.00 | -1.32 | -42.31% | 70 | 1,005 | 17.82% |
| TMO240621C00630000 | 2024-05-21 2:41PM EDT | 630.00 | 0.65 | 0.90 | 1.20 | -0.95 | -59.38% | 4 | 570 | 16.33% |
| TMO240621C00640000 | 2024-05-21 1:14PM EDT | 640.00 | 0.55 | 0.40 | 0.70 | -0.40 | -42.11% | 2 | 564 | 17.01% |
| TMO240621C00650000 | 2024-05-21 2:34PM EDT | 650.00 | 0.40 | 0.20 | 1.45 | -0.25 | -38.46% | 20 | 257 | 22.88% |
| TMO240621C00660000 | 2024-05-17 1:58PM EDT | 660.00 | 0.42 | 0.15 | 1.50 | 0.00 | - | 7 | 315 | 25.75% |
| TMO240621C00670000 | 2024-05-15 10:00AM EDT | 670.00 | 0.45 | 0.15 | 0.45 | 0.00 | - | 5 | 93 | 22.45% |
| TMO240621C00680000 | 2024-04-15 10:28AM EDT | 680.00 | 1.20 | 0.10 | 1.50 | 0.00 | - | 1 | 24 | 30.84% |
| TMO240621C00690000 | 2024-04-10 2:40PM EDT | 690.00 | 1.20 | 0.10 | 2.85 | 0.00 | - | 2 | 81 | 38.55% |
| TMO240621C00700000 | 2024-05-20 1:30PM EDT | 700.00 | 0.60 | 0.10 | 1.20 | 0.00 | - | 4 | 38 | 34.03% |
| TMO240621C00710000 | 2024-05-15 3:11PM EDT | 710.00 | 0.32 | 0.05 | 1.50 | 0.00 | - | 2 | 54 | 37.88% |
| TMO240621C00720000 | 2024-05-15 3:11PM EDT | 720.00 | 0.05 | 0.05 | 5.20 | 0.00 | - | 1 | 88 | 53.64% |
| TMO240621C00740000 | 2024-02-26 1:06PM EDT | 740.00 | 0.51 | 0.10 | 1.45 | 0.00 | - | 1 | 44 | 44.08% |
| TMO240621C00760000 | 2024-03-13 12:54PM EDT | 760.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 48.45% |
| TMO240621C00780000 | 2024-01-17 11:31AM EDT | 780.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 52.36% |
| TMO240621C00800000 | 2024-03-06 10:57AM EDT | 800.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 50.07% |
| TMO240621C00820000 | 2024-03-06 10:30AM EDT | 820.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 24 | 53.42% |
| TMO240621C00840000 | 2024-05-08 11:05AM EDT | 840.00 | 0.01 | 0.00 | 3.90 | 0.00 | - | 3 | 41 | 66.16% |
| TMO240621C00860000 | 2024-05-09 11:08AM EDT | 860.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 46 | 50.49% |
| TMO240621C00880000 | 2024-05-20 10:39AM EDT | 880.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 279 | 49.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621P00220000 | 2023-12-18 2:17PM EDT | 220.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 177.34% |
| TMO240621P00230000 | 2023-12-18 2:17PM EDT | 230.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 2 | 4 | 170.00% |
| TMO240621P00240000 | 2024-01-16 10:33AM EDT | 240.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 11 | 14 | 138.38% |
| TMO240621P00250000 | 2023-12-18 2:19PM EDT | 250.00 | 0.30 | 0.00 | 4.40 | 0.00 | - | 5 | 12 | 156.84% |
| TMO240621P00260000 | 2024-01-09 12:25PM EDT | 260.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 133 | 121.73% |
| TMO240621P00270000 | 2023-10-11 2:42PM EDT | 270.00 | 1.20 | 0.20 | 5.50 | 0.00 | - | 1 | 32 | 151.10% |
| TMO240621P00280000 | 2024-03-18 2:54PM EDT | 280.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 95.61% |
| TMO240621P00290000 | 2024-02-28 4:40PM EDT | 290.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 1 | 18 | 134.64% |
| TMO240621P00300000 | 2024-05-13 12:27PM EDT | 300.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 41 | 83.79% |
| TMO240621P00310000 | 2024-02-26 2:01PM EDT | 310.00 | 0.68 | 0.05 | 4.80 | 0.00 | - | 1 | 19 | 123.41% |
| TMO240621P00320000 | 2024-05-10 2:38PM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 32 | 71.29% |
| TMO240621P00330000 | 2024-05-16 12:42PM EDT | 330.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 15 | 108.42% |
| TMO240621P00340000 | 2024-05-17 9:30AM EDT | 340.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 112 | 74.61% |
| TMO240621P00350000 | 2024-05-13 10:48AM EDT | 350.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 40 | 211 | 72.90% |
| TMO240621P00360000 | 2024-02-29 12:15PM EDT | 360.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 1 | 162 | 80.74% |
| TMO240621P00370000 | 2024-03-20 2:22PM EDT | 370.00 | 0.25 | 0.20 | 0.65 | 0.00 | - | 2 | 141 | 70.46% |
| TMO240621P00380000 | 2024-05-16 12:39PM EDT | 380.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 93 | 62.40% |
| TMO240621P00390000 | 2024-04-18 2:31PM EDT | 390.00 | 1.35 | 0.05 | 5.10 | 0.00 | - | 1 | 155 | 85.50% |
| TMO240621P00400000 | 2024-05-07 9:30AM EDT | 400.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 2 | 99 | 57.72% |
| TMO240621P00410000 | 2024-05-09 11:39AM EDT | 410.00 | 0.49 | 0.05 | 4.80 | 0.00 | - | 1 | 130 | 75.83% |
| TMO240621P00420000 | 2024-04-29 1:15PM EDT | 420.00 | 0.70 | 0.00 | 3.90 | 0.00 | - | 24 | 192 | 68.53% |
| TMO240621P00430000 | 2024-05-08 3:20PM EDT | 430.00 | 0.42 | 0.00 | 3.90 | 0.00 | - | 2 | 263 | 64.54% |
| TMO240621P00440000 | 2024-05-03 3:48PM EDT | 440.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 3 | 147 | 60.63% |
| TMO240621P00450000 | 2024-05-21 2:01PM EDT | 450.00 | 0.19 | 0.00 | 1.20 | -0.21 | -52.50% | 1 | 166 | 51.64% |
| TMO240621P00460000 | 2024-05-16 2:58PM EDT | 460.00 | 0.14 | 0.05 | 0.65 | -1.31 | -90.34% | 1 | 167 | 43.21% |
| TMO240621P00470000 | 2024-05-20 11:18AM EDT | 470.00 | 0.24 | 0.05 | 0.65 | 0.00 | - | 4 | 163 | 39.99% |
| TMO240621P00480000 | 2024-05-20 1:54PM EDT | 480.00 | 0.16 | 0.10 | 4.00 | 0.00 | - | 1 | 356 | 54.24% |
| TMO240621P00490000 | 2024-05-15 10:45AM EDT | 490.00 | 0.30 | 0.10 | 0.50 | 0.00 | - | 2 | 202 | 32.23% |
| TMO240621P00500000 | 2024-05-21 10:21AM EDT | 500.00 | 0.20 | 0.20 | 1.25 | -0.15 | -42.86% | 1 | 449 | 34.66% |
| TMO240621P00510000 | 2024-05-21 10:09AM EDT | 510.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 1 | 444 | 24.76% |
| TMO240621P00520000 | 2024-05-20 1:13PM EDT | 520.00 | 0.30 | 0.20 | 1.95 | 0.00 | - | 3 | 219 | 30.98% |
| TMO240621P00530000 | 2024-05-21 10:09AM EDT | 530.00 | 0.60 | 0.25 | 0.85 | +0.10 | +20.00% | 2 | 338 | 22.56% |
| TMO240621P00540000 | 2024-05-21 3:49PM EDT | 540.00 | 0.85 | 0.65 | 2.50 | +0.05 | +6.25% | 53 | 635 | 25.46% |
| TMO240621P00550000 | 2024-05-21 10:41AM EDT | 550.00 | 1.60 | 0.25 | 1.55 | +0.25 | +18.52% | 75 | 1,000 | 18.79% |
| TMO240621P00560000 | 2024-05-20 11:12AM EDT | 560.00 | 2.00 | 2.20 | 2.50 | 0.00 | - | 12 | 604 | 17.68% |
| TMO240621P00570000 | 2024-05-21 3:19PM EDT | 570.00 | 4.47 | 3.70 | 5.50 | +0.87 | +24.17% | 59 | 272 | 19.26% |
| TMO240621P00580000 | 2024-05-21 2:28PM EDT | 580.00 | 7.40 | 6.20 | 6.70 | +2.00 | +37.04% | 8 | 279 | 15.96% |
| TMO240621P00590000 | 2024-05-21 3:24PM EDT | 590.00 | 11.20 | 9.90 | 10.60 | +2.10 | +23.08% | 10 | 223 | 15.30% |
| TMO240621P00600000 | 2024-05-20 11:13AM EDT | 600.00 | 12.70 | 14.90 | 16.00 | 0.00 | - | 1 | 49 | 14.68% |
| TMO240621P00610000 | 2024-05-17 10:05AM EDT | 610.00 | 22.00 | 19.30 | 26.20 | 0.00 | - | 2 | 14 | 19.88% |
| TMO240621P00620000 | 2024-01-30 3:12PM EDT | 620.00 | 59.20 | 50.90 | 57.50 | 0.00 | - | 1 | 2 | 52.36% |
| TMO240621P00630000 | 2024-01-04 1:26PM EDT | 630.00 | 95.80 | 75.20 | 83.30 | 0.00 | - | 12 | 1 | 79.46% |
| TMO240621P00650000 | 2023-07-24 1:01PM EDT | 650.00 | 86.40 | 103.30 | 110.50 | 0.00 | - | - | 0 | 100.24% |
| TMO240621P00660000 | 2023-07-27 3:49PM EDT | 660.00 | 99.00 | 114.00 | 122.40 | 0.00 | - | - | 0 | 106.68% |
| TMO240621P00670000 | 2024-01-31 1:49PM EDT | 670.00 | 126.00 | 89.00 | 98.00 | 0.00 | - | - | 0 | 56.62% |
© 2024 Yahoo. All rights reserved.