Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240705C00470000 | 2024-06-04 12:43PM EDT | 470.00 | 102.15 | 87.10 | 93.30 | 0.00 | - | 1 | 1 | 80.08% |
| TMO240705C00500000 | 2024-06-11 12:55PM EDT | 500.00 | 79.45 | 57.00 | 64.00 | 0.00 | - | - | 1 | 61.87% |
| TMO240705C00550000 | 2024-06-24 1:09PM EDT | 550.00 | 23.20 | 11.60 | 14.00 | 0.00 | - | 1 | 10 | 21.07% |
| TMO240705C00555000 | 2024-06-25 11:59AM EDT | 555.00 | 7.88 | 8.60 | 10.80 | -2.34 | -22.90% | 1 | 7 | 21.23% |
| TMO240705C00560000 | 2024-06-26 10:52AM EDT | 560.00 | 5.60 | 5.80 | 6.70 | -2.44 | -30.35% | 7 | 4 | 17.59% |
| TMO240705C00570000 | 2024-06-24 10:56AM EDT | 570.00 | 8.10 | 2.00 | 2.60 | 0.00 | - | 4 | 7 | 16.80% |
| TMO240705C00577500 | 2024-06-21 3:00PM EDT | 577.50 | 3.00 | 0.75 | 1.50 | 0.00 | - | 1 | 1 | 18.50% |
| TMO240705C00580000 | 2024-06-25 11:26AM EDT | 580.00 | 1.10 | 0.50 | 1.00 | -1.05 | -48.84% | 29 | 38 | 17.77% |
| TMO240705C00585000 | 2024-06-17 2:36PM EDT | 585.00 | 3.25 | 0.20 | 1.20 | 0.00 | - | - | 4 | 21.91% |
| TMO240705C00590000 | 2024-06-24 1:19PM EDT | 590.00 | 2.01 | 0.05 | 0.95 | 0.00 | - | 5 | 9 | 23.39% |
| TMO240705C00592500 | 2024-06-21 12:45PM EDT | 592.50 | 0.64 | 0.05 | 0.90 | 0.00 | - | 3 | 3 | 24.46% |
| TMO240705C00600000 | 2024-06-03 2:38PM EDT | 600.00 | 3.00 | 0.05 | 1.35 | 0.00 | - | 11 | 11 | 31.52% |
| TMO240705C00610000 | 2024-06-07 10:48AM EDT | 610.00 | 3.50 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 37.95% |
| TMO240705C00620000 | 2024-06-07 3:58PM EDT | 620.00 | 1.43 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 43.21% |
| TMO240705C00630000 | 2024-06-24 9:31AM EDT | 630.00 | 0.25 | 0.05 | 1.00 | 0.00 | - | 6 | 13 | 44.12% |
| TMO240705C00640000 | 2024-06-06 1:57PM EDT | 640.00 | 0.95 | 0.05 | 2.80 | 0.00 | - | 2 | 3 | 52.49% |
| TMO240705C00650000 | 2024-06-06 1:57PM EDT | 650.00 | 0.84 | 0.05 | 2.75 | 0.00 | - | 2 | 2 | 56.91% |
| TMO240705C00660000 | 2024-05-31 3:25PM EDT | 660.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 4 | 2 | 54.74% |
| TMO240705C00750000 | 2024-06-25 9:51AM EDT | 750.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 47 | 68.95% |
| TMO240705C00760000 | 2024-06-24 11:33AM EDT | 760.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 10 | 21 | 106.43% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240705P00360000 | 2024-06-20 11:13AM EDT | 360.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 40 | 161.11% |
| TMO240705P00390000 | 2024-06-12 2:51PM EDT | 390.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 10 | 94.34% |
| TMO240705P00400000 | 2024-06-21 10:54AM EDT | 400.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 11 | 88.38% |
| TMO240705P00410000 | 2024-06-20 3:23PM EDT | 410.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | - | 1 | 118.92% |
| TMO240705P00420000 | 2024-06-20 3:23PM EDT | 420.00 | 0.06 | 0.00 | 4.50 | 0.00 | - | - | 6 | 111.33% |
| TMO240705P00490000 | 2024-06-20 3:48PM EDT | 490.00 | 0.55 | 0.10 | 2.50 | 0.00 | - | 4 | 3 | 53.39% |
| TMO240705P00500000 | 2024-06-05 3:30PM EDT | 500.00 | 0.82 | 0.05 | 1.50 | 0.00 | - | - | 1 | 48.58% |
| TMO240705P00510000 | 2024-06-14 3:49PM EDT | 510.00 | 0.53 | 0.05 | 1.50 | 0.00 | - | 6 | 7 | 41.98% |
| TMO240705P00520000 | 2024-06-20 3:09PM EDT | 520.00 | 1.35 | 0.10 | 1.50 | 0.00 | - | 6 | 2 | 35.32% |
| TMO240705P00525000 | 2024-06-17 1:20PM EDT | 525.00 | 0.80 | 0.10 | 1.50 | 0.00 | - | - | 2 | 31.93% |
| TMO240705P00530000 | 2024-06-20 12:21PM EDT | 530.00 | 1.85 | 0.05 | 1.35 | 0.00 | - | 3 | 7 | 27.66% |
| TMO240705P00545000 | 2024-06-26 11:35AM EDT | 545.00 | 1.60 | 1.05 | 1.65 | -0.47 | -22.71% | 79 | 2 | 18.41% |
| TMO240705P00550000 | 2024-06-26 11:35AM EDT | 550.00 | 2.65 | 2.05 | 2.40 | -0.32 | -10.77% | 41 | 2 | 17.10% |
| TMO240705P00555000 | 2024-06-26 10:17AM EDT | 555.00 | 5.10 | 3.30 | 3.90 | +3.15 | +161.54% | 2 | 3 | 16.90% |
| TMO240705P00560000 | 2024-06-25 3:50PM EDT | 560.00 | 7.15 | 5.20 | 5.90 | +3.85 | +116.67% | 6 | 10 | 16.46% |
| TMO240705P00565000 | 2024-06-25 3:58PM EDT | 565.00 | 10.00 | 7.80 | 8.80 | +5.00 | +100.00% | 19 | 25 | 16.74% |
| TMO240705P00572500 | 2024-06-21 11:22AM EDT | 572.50 | 10.60 | 12.70 | 16.40 | 0.00 | - | 1 | 1 | 24.29% |
| TMO240705P00580000 | 2024-06-14 11:15AM EDT | 580.00 | 15.54 | 18.00 | 24.10 | 0.00 | - | 1 | 4 | 31.30% |
| TMO240705P00600000 | 2024-06-21 3:37PM EDT | 600.00 | 35.49 | 37.40 | 44.30 | 0.00 | - | 10 | 0 | 46.88% |
© 2024 Yahoo. All rights reserved.