Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240719C00510000 | 2024-06-04 3:33PM EDT | 510.00 | 65.82 | 48.80 | 55.20 | 0.00 | - | 2 | 2 | 38.57% |
| TMO240719C00520000 | 2024-06-13 2:07PM EDT | 520.00 | 54.91 | 39.30 | 45.40 | 0.00 | - | 1 | 3 | 33.78% |
| TMO240719C00530000 | 2024-06-21 11:24AM EDT | 530.00 | 40.60 | 33.30 | 36.00 | 0.00 | - | 3 | 5 | 29.71% |
| TMO240719C00540000 | 2024-06-05 3:04PM EDT | 540.00 | 40.05 | 24.50 | 26.40 | 0.00 | - | 1 | 3 | 24.69% |
| TMO240719C00550000 | 2024-06-20 1:53PM EDT | 550.00 | 18.00 | 17.40 | 21.00 | 0.00 | - | 12 | 115 | 26.86% |
| TMO240719C00560000 | 2024-06-25 3:59PM EDT | 560.00 | 10.80 | 11.50 | 12.00 | -4.60 | -29.87% | 1 | 116 | 20.61% |
| TMO240719C00570000 | 2024-06-26 11:45AM EDT | 570.00 | 6.80 | 6.70 | 7.20 | -3.47 | -33.79% | 1 | 263 | 19.66% |
| TMO240719C00580000 | 2024-06-26 10:17AM EDT | 580.00 | 3.61 | 3.60 | 4.10 | -2.84 | -44.03% | 1 | 240 | 19.38% |
| TMO240719C00590000 | 2024-06-26 11:24AM EDT | 590.00 | 2.00 | 1.75 | 2.15 | -1.60 | -44.44% | 4 | 163 | 19.18% |
| TMO240719C00600000 | 2024-06-26 10:52AM EDT | 600.00 | 1.00 | 0.95 | 1.25 | -1.25 | -55.56% | 1 | 358 | 19.94% |
| TMO240719C00610000 | 2024-06-26 11:34AM EDT | 610.00 | 0.55 | 0.35 | 0.90 | -0.91 | -62.33% | 1 | 74 | 21.69% |
| TMO240719C00620000 | 2024-06-21 2:00PM EDT | 620.00 | 0.65 | 0.10 | 1.50 | 0.00 | - | 134 | 183 | 27.89% |
| TMO240719C00630000 | 2024-06-21 3:09PM EDT | 630.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 1 | 46 | 31.14% |
| TMO240719C00640000 | 2024-06-24 3:18PM EDT | 640.00 | 0.30 | 0.10 | 1.50 | 0.00 | - | 1 | 43 | 34.27% |
| TMO240719C00650000 | 2024-06-07 3:07PM EDT | 650.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 22 | 37.28% |
| TMO240719C00660000 | 2024-06-05 3:55PM EDT | 660.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 2 | 3 | 40.20% |
| TMO240719C00670000 | 2024-06-04 9:30AM EDT | 670.00 | 0.65 | 0.05 | 1.00 | 0.00 | - | 1 | 2 | 39.73% |
| TMO240719C00680000 | 2024-06-03 3:36PM EDT | 680.00 | 0.50 | 0.05 | 2.80 | 0.00 | - | 2 | 3 | 52.49% |
| TMO240719C00690000 | 2024-06-03 3:35PM EDT | 690.00 | 0.50 | 0.05 | 2.75 | 0.00 | - | 2 | 0 | 55.17% |
| TMO240719C00700000 | 2024-06-21 3:19PM EDT | 700.00 | 0.05 | 0.05 | 2.75 | 0.00 | - | 1 | 1 | 50.38% |
| TMO240719C00710000 | 2024-06-21 3:20PM EDT | 710.00 | 0.35 | 0.05 | 2.70 | 0.00 | - | 2 | 2 | 52.72% |
| TMO240719C00720000 | 2024-06-18 3:54PM EDT | 720.00 | 0.29 | 0.05 | 0.50 | 0.00 | - | 1 | 8 | 46.68% |
| TMO240719C00730000 | 2024-06-21 3:20PM EDT | 730.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 1 | 7 | 57.18% |
| TMO240719C00800000 | 2024-05-29 10:41AM EDT | 800.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | - | 3 | 77.61% |
| TMO240719C00820000 | 2024-06-21 9:55AM EDT | 820.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 10 | 51.37% |
| TMO240719C00830000 | 2024-06-21 9:55AM EDT | 830.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 4 | 4 | 83.87% |
| TMO240719C00840000 | 2024-06-20 10:17AM EDT | 840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 48 | 51.17% |
| TMO240719C00850000 | 2024-06-20 10:17AM EDT | 850.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 59 | 52.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240719P00310000 | 2024-06-20 2:48PM EDT | 310.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 109.86% |
| TMO240719P00340000 | 2024-06-21 2:33PM EDT | 340.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 20 | 20 | 110.82% |
| TMO240719P00350000 | 2024-06-24 12:28PM EDT | 350.00 | 0.06 | 0.05 | 0.50 | 0.00 | - | 21 | 41 | 77.98% |
| TMO240719P00410000 | 2024-06-20 12:19PM EDT | 410.00 | 0.20 | 0.05 | 2.80 | 0.00 | - | 1 | 4 | 70.04% |
| TMO240719P00440000 | 2024-06-20 9:57AM EDT | 440.00 | 0.45 | 0.05 | 2.90 | 0.00 | - | 1 | 1 | 56.97% |
| TMO240719P00450000 | 2024-06-24 10:31AM EDT | 450.00 | 0.48 | 0.25 | 1.10 | 0.00 | - | 1 | 42 | 49.62% |
| TMO240719P00460000 | 2024-06-07 3:52PM EDT | 460.00 | 0.40 | 0.15 | 1.50 | 0.00 | - | 15 | 18 | 48.43% |
| TMO240719P00470000 | 2024-06-20 3:44PM EDT | 470.00 | 0.64 | 0.15 | 1.50 | 0.00 | - | 3 | 3 | 44.13% |
| TMO240719P00480000 | 2024-06-21 3:44PM EDT | 480.00 | 0.78 | 0.25 | 1.50 | 0.00 | - | 2 | 2 | 39.86% |
| TMO240719P00490000 | 2024-06-21 3:44PM EDT | 490.00 | 0.81 | 0.30 | 1.50 | 0.00 | - | 2 | 5 | 35.61% |
| TMO240719P00500000 | 2024-06-20 10:29AM EDT | 500.00 | 1.48 | 0.40 | 1.10 | 0.00 | - | 1 | 13 | 29.19% |
| TMO240719P00510000 | 2024-06-26 10:53AM EDT | 510.00 | 0.90 | 0.60 | 1.15 | -0.09 | -9.09% | 2 | 43 | 25.39% |
| TMO240719P00520000 | 2024-06-24 10:58AM EDT | 520.00 | 1.50 | 1.10 | 1.60 | +0.29 | +23.97% | 1 | 46 | 23.20% |
| TMO240719P00530000 | 2024-06-25 1:09PM EDT | 530.00 | 2.40 | 1.80 | 2.45 | +0.70 | +41.18% | 1 | 49 | 21.50% |
| TMO240719P00540000 | 2024-06-26 11:25AM EDT | 540.00 | 3.90 | 3.30 | 3.80 | +2.23 | +133.53% | 68 | 216 | 19.82% |
| TMO240719P00550000 | 2024-06-25 1:26PM EDT | 550.00 | 7.69 | 5.50 | 6.20 | +3.09 | +67.17% | 2 | 1,226 | 18.65% |
| TMO240719P00560000 | 2024-06-26 11:25AM EDT | 560.00 | 10.20 | 9.50 | 10.00 | +1.80 | +21.43% | 5 | 856 | 17.78% |
| TMO240719P00570000 | 2024-06-24 2:05PM EDT | 570.00 | 12.00 | 14.70 | 16.80 | 0.00 | - | 128 | 311 | 19.63% |
| TMO240719P00580000 | 2024-06-24 9:51AM EDT | 580.00 | 20.07 | 19.70 | 23.90 | 0.00 | - | 1 | 128 | 19.78% |
| TMO240719P00590000 | 2024-06-11 12:14PM EDT | 590.00 | 19.90 | 29.30 | 34.00 | 0.00 | - | 1 | 70 | 24.95% |
| TMO240719P00600000 | 2024-05-23 2:41PM EDT | 600.00 | 21.80 | 31.50 | 37.60 | 0.00 | - | 6 | 7 | 0.00% |
| TMO240719P00610000 | 2024-06-17 12:20PM EDT | 610.00 | 43.35 | 47.50 | 54.30 | 0.00 | - | 2 | 1 | 34.58% |
© 2024 Yahoo. All rights reserved.