Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240628C00370000 | 2024-06-21 11:40AM EDT | 370.00 | 196.54 | 185.90 | 194.50 | 0.00 | - | 3 | 3 | 204.98% |
| TMO240628C00500000 | 2024-06-24 9:32AM EDT | 500.00 | 66.50 | 56.00 | 63.20 | 0.00 | - | 1 | 1 | 109.94% |
| TMO240628C00520000 | 2024-06-24 1:19PM EDT | 520.00 | 50.38 | 36.20 | 43.90 | 0.00 | - | 5 | 3 | 87.62% |
| TMO240628C00535000 | 2024-06-21 11:40AM EDT | 535.00 | 32.93 | 21.80 | 28.80 | 0.00 | - | 3 | 3 | 64.26% |
| TMO240628C00550000 | 2024-06-21 9:41AM EDT | 550.00 | 16.50 | 10.10 | 11.90 | 0.00 | - | 1 | 1 | 28.37% |
| TMO240628C00555000 | 2024-06-21 3:49PM EDT | 555.00 | 13.80 | 6.60 | 9.80 | 0.00 | - | 1 | 1 | 35.38% |
| TMO240628C00557500 | 2024-06-21 10:22AM EDT | 557.50 | 12.50 | 4.90 | 5.80 | 0.00 | - | 1 | 3 | 22.50% |
| TMO240628C00560000 | 2024-06-25 3:48PM EDT | 560.00 | 3.60 | 3.80 | 4.30 | -2.60 | -41.94% | 1 | 91 | 21.67% |
| TMO240628C00562500 | 2024-06-25 12:10PM EDT | 562.50 | 2.80 | 2.55 | 3.10 | -4.50 | -61.64% | 1 | 10 | 21.23% |
| TMO240628C00565000 | 2024-06-26 11:04AM EDT | 565.00 | 1.30 | 1.65 | 2.05 | -7.25 | -84.80% | 2 | 16 | 20.33% |
| TMO240628C00567500 | 2024-06-26 10:04AM EDT | 567.50 | 0.70 | 1.00 | 1.35 | -6.00 | -89.55% | 2 | 22 | 20.08% |
| TMO240628C00570000 | 2024-06-25 1:25PM EDT | 570.00 | 0.77 | 0.60 | 0.90 | -4.49 | -85.36% | 1 | 19 | 20.29% |
| TMO240628C00572500 | 2024-06-25 2:59PM EDT | 572.50 | 0.50 | 0.35 | 0.60 | -4.09 | -89.11% | 1 | 19 | 20.66% |
| TMO240628C00575000 | 2024-06-24 12:17PM EDT | 575.00 | 3.24 | 0.20 | 0.50 | 0.00 | - | 8 | 9 | 22.34% |
| TMO240628C00577500 | 2024-06-24 12:17PM EDT | 577.50 | 2.35 | 0.05 | 0.60 | 0.00 | - | 5 | 18 | 26.17% |
| TMO240628C00580000 | 2024-06-25 11:09AM EDT | 580.00 | 0.20 | 0.10 | 0.30 | -0.83 | -80.58% | 214 | 111 | 24.54% |
| TMO240628C00582500 | 2024-06-25 3:05PM EDT | 582.50 | 0.15 | 0.05 | 0.20 | -0.48 | -76.19% | 15 | 24 | 24.81% |
| TMO240628C00585000 | 2024-06-26 10:03AM EDT | 585.00 | 0.15 | 0.05 | 0.20 | -0.54 | -78.26% | 2 | 263 | 26.95% |
| TMO240628C00587500 | 2024-06-24 12:51PM EDT | 587.50 | 0.52 | 0.05 | 0.15 | 0.00 | - | 20 | 20 | 27.69% |
| TMO240628C00590000 | 2024-06-26 10:58AM EDT | 590.00 | 0.10 | 0.10 | 0.15 | -0.27 | -72.97% | 1 | 44 | 29.69% |
| TMO240628C00592500 | 2024-06-24 9:48AM EDT | 592.50 | 0.38 | 0.00 | 0.15 | 0.00 | - | 7 | 7 | 31.69% |
| TMO240628C00595000 | 2024-06-18 3:51PM EDT | 595.00 | 0.90 | 0.00 | 0.50 | 0.00 | - | - | 1 | 41.82% |
| TMO240628C00600000 | 2024-06-17 9:30AM EDT | 600.00 | 1.05 | 0.00 | 0.10 | 0.00 | - | 1 | 216 | 35.35% |
| TMO240628C00602500 | 2024-06-10 12:43PM EDT | 602.50 | 2.15 | 0.00 | 1.40 | 0.00 | - | - | 5 | 51.98% |
| TMO240628C00605000 | 2024-06-26 10:12AM EDT | 605.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 2 | 1 | 54.64% |
| TMO240628C00610000 | 2024-06-20 2:55PM EDT | 610.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 38.87% |
| TMO240628C00620000 | 2024-06-25 3:34PM EDT | 620.00 | 0.05 | 0.00 | 1.50 | -0.08 | -61.54% | 2 | 19 | 68.21% |
| TMO240628C00630000 | 2024-06-24 2:24PM EDT | 630.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 16 | 12 | 76.56% |
| TMO240628C00670000 | 2024-06-24 10:09AM EDT | 670.00 | 0.05 | 0.05 | 1.15 | 0.00 | - | 83 | 84 | 103.17% |
| TMO240628C00680000 | 2024-06-24 9:41AM EDT | 680.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 43 | 45 | 80.08% |
| TMO240628C00690000 | 2024-06-26 9:31AM EDT | 690.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 7 | 18 | 89.06% |
| TMO240628C00700000 | 2024-06-20 3:28PM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 50.00% |
| TMO240628C00710000 | 2024-06-20 3:28PM EDT | 710.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 12 | 30 | 134.62% |
| TMO240628C00720000 | 2024-06-21 9:46AM EDT | 720.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 34 | 35 | 141.06% |
| TMO240628C00730000 | 2024-06-21 9:46AM EDT | 730.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 147.36% |
| TMO240628C00740000 | 2024-06-21 9:42AM EDT | 740.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 153.52% |
| TMO240628C00750000 | 2024-06-21 9:42AM EDT | 750.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 7 | 7 | 159.57% |
| TMO240628C00760000 | 2024-06-21 9:44AM EDT | 760.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 163 | 128.13% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240628P00370000 | 2024-06-13 11:21AM EDT | 370.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 20 | 20 | 229.69% |
| TMO240628P00380000 | 2024-06-13 10:36AM EDT | 380.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 159.38% |
| TMO240628P00390000 | 2024-06-17 11:34AM EDT | 390.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 149.61% |
| TMO240628P00400000 | 2024-06-18 12:36PM EDT | 400.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 25 | 160.94% |
| TMO240628P00410000 | 2024-06-21 10:52AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 117.19% |
| TMO240628P00420000 | 2024-06-14 12:17PM EDT | 420.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 1 | 164.75% |
| TMO240628P00430000 | 2024-06-24 9:38AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 23 | 100.78% |
| TMO240628P00440000 | 2024-06-24 9:39AM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 35 | 92.58% |
| TMO240628P00450000 | 2024-06-21 1:47PM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 97 | 84.38% |
| TMO240628P00455000 | 2024-06-24 9:43AM EDT | 455.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 139 | 80.47% |
| TMO240628P00480000 | 2024-06-26 10:11AM EDT | 480.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 71.58% |
| TMO240628P00500000 | 2024-06-24 3:43PM EDT | 500.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 4 | 56.25% |
| TMO240628P00505000 | 2024-06-26 10:37AM EDT | 505.00 | 0.11 | 0.05 | 1.10 | -0.58 | -84.06% | 1 | 5 | 66.55% |
| TMO240628P00510000 | 2024-06-25 11:29AM EDT | 510.00 | 0.14 | 0.10 | 0.20 | -0.41 | -74.55% | 4 | 45 | 50.98% |
| TMO240628P00515000 | 2024-06-18 12:24PM EDT | 515.00 | 2.18 | 0.05 | 1.50 | 0.00 | - | - | 4 | 59.72% |
| TMO240628P00520000 | 2024-06-25 12:36PM EDT | 520.00 | 0.15 | 0.05 | 1.50 | -2.10 | -93.33% | 17 | 21 | 54.22% |
| TMO240628P00525000 | 2024-06-21 3:45PM EDT | 525.00 | 0.36 | 0.05 | 1.50 | 0.00 | - | 3 | 3 | 57.67% |
| TMO240628P00530000 | 2024-06-21 3:45PM EDT | 530.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 3 | 23 | 51.42% |
| TMO240628P00535000 | 2024-06-24 9:57AM EDT | 535.00 | 0.25 | 0.05 | 0.40 | 0.00 | - | 1 | 6 | 31.96% |
| TMO240628P00540000 | 2024-06-26 9:30AM EDT | 540.00 | 0.51 | 0.05 | 0.40 | +0.21 | +70.00% | 1 | 63 | 26.71% |
| TMO240628P00545000 | 2024-06-25 3:05PM EDT | 545.00 | 0.85 | 0.30 | 0.60 | -0.15 | -15.00% | 13 | 18 | 23.68% |
| TMO240628P00550000 | 2024-06-25 3:58PM EDT | 550.00 | 1.49 | 0.60 | 1.10 | +0.96 | +181.13% | 4 | 646 | 21.72% |
| TMO240628P00555000 | 2024-06-24 12:51PM EDT | 555.00 | 0.78 | 1.00 | 2.10 | 0.00 | - | 33 | 40 | 20.15% |
| TMO240628P00557500 | 2024-06-21 11:46AM EDT | 557.50 | 4.00 | 2.40 | 2.85 | +1.20 | +42.86% | 1 | 10 | 19.31% |
| TMO240628P00560000 | 2024-06-25 3:50PM EDT | 560.00 | 5.02 | 3.40 | 3.90 | +3.43 | +215.72% | 5 | 38 | 18.81% |
| TMO240628P00562500 | 2024-06-25 10:35AM EDT | 562.50 | 4.77 | 4.70 | 5.40 | +2.45 | +105.60% | 1 | 13 | 19.29% |
| TMO240628P00565000 | 2024-06-26 10:31AM EDT | 565.00 | 9.43 | 6.00 | 8.10 | +6.43 | +214.33% | 1 | 15 | 25.06% |
| TMO240628P00567500 | 2024-06-26 10:31AM EDT | 567.50 | 11.83 | 7.60 | 11.90 | +8.44 | +248.97% | 1 | 20 | 36.49% |
| TMO240628P00570000 | 2024-06-25 1:00PM EDT | 570.00 | 12.88 | 9.40 | 14.20 | -3.31 | -20.44% | 6 | 38 | 39.72% |
| TMO240628P00572500 | 2024-06-11 3:57PM EDT | 572.50 | 7.60 | 10.60 | 17.00 | 0.00 | - | - | 1 | 45.52% |
| TMO240628P00575000 | 2024-06-14 12:23PM EDT | 575.00 | 11.74 | 12.40 | 19.40 | 0.00 | - | 1 | 2 | 48.91% |
| TMO240628P00577500 | 2024-06-11 3:55PM EDT | 577.50 | 9.80 | 15.20 | 21.30 | 0.00 | - | - | 2 | 49.07% |
| TMO240628P00580000 | 2024-06-25 10:46AM EDT | 580.00 | 18.96 | 17.60 | 23.80 | +3.56 | +23.12% | 4 | 0 | 52.67% |
| TMO240628P00585000 | 2024-06-10 3:59PM EDT | 585.00 | 10.70 | 21.00 | 28.90 | 0.00 | - | - | 1 | 60.25% |
| TMO240628P00590000 | 2024-05-21 11:43AM EDT | 590.00 | 10.81 | 29.80 | 36.40 | 0.00 | - | 2 | 2 | 61.06% |
© 2024 Yahoo. All rights reserved.