Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00370000 | 2023-12-28 12:49PM EDT | 370.00 | 180.45 | 187.20 | 196.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240920C00430000 | 2024-01-05 1:24PM EDT | 430.00 | 129.20 | 138.10 | 146.00 | 0.00 | - | 4 | 4 | 0.00% |
| TMO240920C00480000 | 2024-01-08 3:57PM EDT | 480.00 | 95.70 | 97.60 | 99.70 | 0.00 | - | 14 | 9 | 0.00% |
| TMO240920C00490000 | 2024-01-30 12:04PM EDT | 490.00 | 101.58 | 101.00 | 103.80 | 0.00 | - | 1 | 1 | 25.76% |
| TMO240920C00500000 | 2024-04-02 12:06PM EDT | 500.00 | 91.35 | 85.80 | 89.70 | 0.00 | - | 11 | 47 | 11.18% |
| TMO240920C00510000 | 2024-01-08 3:58PM EDT | 510.00 | 74.80 | 74.10 | 77.10 | 0.00 | - | - | 23 | 0.00% |
| TMO240920C00520000 | 2024-03-25 12:45PM EDT | 520.00 | 78.90 | 75.70 | 82.00 | 0.00 | - | 6 | 14 | 29.09% |
| TMO240920C00530000 | 2024-03-01 12:06PM EDT | 530.00 | 74.00 | 75.60 | 78.60 | 0.00 | - | 1 | 11 | 32.67% |
| TMO240920C00540000 | 2024-04-26 11:04AM EDT | 540.00 | 59.65 | 64.90 | 67.00 | 0.00 | - | 1 | 33 | 28.34% |
| TMO240920C00550000 | 2024-05-17 9:30AM EDT | 550.00 | 63.38 | 57.00 | 59.00 | 0.00 | - | 3 | 77 | 27.12% |
| TMO240920C00560000 | 2024-05-10 9:47AM EDT | 560.00 | 52.66 | 50.00 | 51.40 | 0.00 | - | 5 | 67 | 26.01% |
| TMO240920C00570000 | 2024-05-13 11:44AM EDT | 570.00 | 46.76 | 43.20 | 46.80 | 0.00 | - | 1 | 90 | 26.94% |
| TMO240920C00580000 | 2024-05-15 12:27PM EDT | 580.00 | 46.27 | 36.90 | 38.50 | 0.00 | - | 1 | 94 | 24.73% |
| TMO240920C00590000 | 2024-05-15 12:47PM EDT | 590.00 | 40.60 | 30.80 | 31.80 | 0.00 | - | 1 | 106 | 23.43% |
| TMO240920C00600000 | 2024-05-21 1:38PM EDT | 600.00 | 26.10 | 25.90 | 26.60 | -4.90 | -15.81% | 6 | 124 | 22.89% |
| TMO240920C00610000 | 2024-05-21 1:47PM EDT | 610.00 | 21.00 | 21.30 | 21.90 | -3.80 | -15.32% | 46 | 179 | 22.35% |
| TMO240920C00620000 | 2024-05-21 12:59PM EDT | 620.00 | 17.70 | 17.10 | 17.70 | -2.01 | -10.20% | 51 | 161 | 21.80% |
| TMO240920C00630000 | 2024-05-20 3:47PM EDT | 630.00 | 15.90 | 13.50 | 14.20 | 0.00 | - | 1 | 223 | 21.40% |
| TMO240920C00640000 | 2024-05-20 12:21PM EDT | 640.00 | 12.75 | 10.50 | 11.10 | 0.00 | - | 1 | 87 | 20.91% |
| TMO240920C00650000 | 2024-05-21 9:53AM EDT | 650.00 | 8.00 | 7.90 | 8.80 | -1.50 | -15.79% | 33 | 104 | 20.74% |
| TMO240920C00660000 | 2024-05-17 9:36AM EDT | 660.00 | 6.20 | 5.90 | 6.90 | -1.94 | -23.83% | 2 | 125 | 20.58% |
| TMO240920C00670000 | 2024-05-21 9:52AM EDT | 670.00 | 4.69 | 4.20 | 5.00 | -1.29 | -21.57% | 1 | 69 | 20.00% |
| TMO240920C00680000 | 2024-05-21 10:21AM EDT | 680.00 | 3.60 | 2.90 | 6.90 | -1.80 | -33.33% | 2 | 122 | 23.86% |
| TMO240920C00690000 | 2024-05-14 12:55PM EDT | 690.00 | 3.50 | 2.25 | 2.85 | 0.00 | - | 56 | 151 | 19.74% |
| TMO240920C00700000 | 2024-05-17 12:27PM EDT | 700.00 | 2.50 | 1.50 | 2.25 | 0.00 | - | 2 | 56 | 19.90% |
| TMO240920C00720000 | 2024-05-20 9:46AM EDT | 720.00 | 1.35 | 0.15 | 1.30 | 0.00 | - | 2 | 61 | 19.96% |
| TMO240920C00740000 | 2024-05-09 10:53AM EDT | 740.00 | 0.60 | 0.15 | 1.50 | 0.00 | - | 5 | 14 | 22.70% |
| TMO240920C00760000 | 2024-03-21 10:40AM EDT | 760.00 | 1.78 | 0.35 | 3.40 | 0.00 | - | 1 | 9 | 29.33% |
| TMO240920C00780000 | 2024-03-18 10:56AM EDT | 780.00 | 1.30 | 0.15 | 1.50 | 0.00 | - | 2 | 16 | 26.77% |
| TMO240920C00800000 | 2024-04-05 9:55AM EDT | 800.00 | 0.80 | 0.00 | 2.95 | 0.00 | - | 1 | 10 | 32.66% |
| TMO240920C00820000 | 2024-03-08 3:31PM EDT | 820.00 | 1.83 | 0.05 | 1.45 | 0.00 | - | 4 | 5 | 30.34% |
| TMO240920C00840000 | 2024-05-15 9:30AM EDT | 840.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 382 | 30.23% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00280000 | 2024-02-07 1:08PM EDT | 280.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 59.30% |
| TMO240920P00290000 | 2024-01-04 2:19PM EDT | 290.00 | 1.21 | 0.00 | 4.60 | 0.00 | - | - | 0 | 67.95% |
| TMO240920P00300000 | 2024-01-08 11:29AM EDT | 300.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | - | 1 | 65.06% |
| TMO240920P00320000 | 2024-02-13 3:59PM EDT | 320.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 2 | 55.24% |
| TMO240920P00330000 | 2024-02-13 4:00PM EDT | 330.00 | 1.03 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 49.41% |
| TMO240920P00340000 | 2024-04-15 3:21PM EDT | 340.00 | 0.99 | 0.05 | 5.00 | 0.00 | - | 4 | 6 | 55.37% |
| TMO240920P00350000 | 2024-05-21 9:33AM EDT | 350.00 | 0.85 | 0.10 | 1.25 | -2.55 | -75.00% | 40 | 2 | 46.58% |
| TMO240920P00360000 | 2024-03-04 1:56PM EDT | 360.00 | 0.89 | 0.15 | 4.80 | 0.00 | - | 2 | 5 | 50.20% |
| TMO240920P00370000 | 2024-04-26 3:10PM EDT | 370.00 | 0.50 | 0.10 | 5.20 | 0.00 | - | 1 | 906 | 56.21% |
| TMO240920P00380000 | 2024-02-01 2:54PM EDT | 380.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 52.54% |
| TMO240920P00390000 | 2024-05-09 9:30AM EDT | 390.00 | 1.00 | 0.05 | 5.20 | 0.00 | - | 1 | 22 | 50.98% |
| TMO240920P00400000 | 2024-04-09 10:41AM EDT | 400.00 | 1.63 | 0.40 | 4.70 | 0.00 | - | 1 | 18 | 47.26% |
| TMO240920P00410000 | 2024-05-01 2:46PM EDT | 410.00 | 1.25 | 0.15 | 1.50 | 0.00 | - | 2 | 118 | 35.16% |
| TMO240920P00420000 | 2024-04-30 11:34AM EDT | 420.00 | 2.88 | 0.20 | 1.50 | 0.00 | - | 1 | 26 | 33.17% |
| TMO240920P00430000 | 2024-05-10 1:59PM EDT | 430.00 | 0.91 | 0.25 | 1.40 | 0.00 | - | 1 | 27 | 30.82% |
| TMO240920P00440000 | 2024-05-13 1:49PM EDT | 440.00 | 1.60 | 0.35 | 1.50 | 0.00 | - | 1 | 28 | 29.30% |
| TMO240920P00450000 | 2024-05-09 10:07AM EDT | 450.00 | 1.65 | 0.45 | 1.65 | -0.25 | -13.16% | 20 | 990 | 27.93% |
| TMO240920P00460000 | 2024-05-08 3:49PM EDT | 460.00 | 2.45 | 0.65 | 1.90 | 0.00 | - | 1 | 304 | 26.81% |
| TMO240920P00470000 | 2024-05-21 10:16AM EDT | 470.00 | 1.50 | 1.00 | 2.10 | -1.50 | -50.00% | 12 | 69 | 25.45% |
| TMO240920P00480000 | 2024-05-16 10:20AM EDT | 480.00 | 1.70 | 1.50 | 2.05 | 0.00 | - | 1 | 80 | 23.41% |
| TMO240920P00490000 | 2024-05-14 10:00AM EDT | 490.00 | 2.35 | 1.25 | 2.55 | 0.00 | - | 1 | 141 | 22.66% |
| TMO240920P00500000 | 2024-05-21 2:05PM EDT | 500.00 | 2.94 | 2.65 | 3.20 | +0.84 | +40.00% | 3 | 123 | 21.98% |
| TMO240920P00510000 | 2024-05-13 10:27AM EDT | 510.00 | 4.30 | 2.55 | 4.00 | 0.00 | - | 2 | 151 | 21.28% |
| TMO240920P00520000 | 2024-05-21 12:20PM EDT | 520.00 | 4.70 | 4.50 | 5.00 | +0.65 | +16.05% | 6 | 186 | 20.61% |
| TMO240920P00530000 | 2024-05-15 1:43PM EDT | 530.00 | 5.16 | 5.90 | 6.30 | 0.00 | - | 1 | 234 | 20.01% |
| TMO240920P00540000 | 2024-05-13 11:12AM EDT | 540.00 | 8.30 | 7.60 | 8.00 | 0.00 | - | 24 | 232 | 19.51% |
| TMO240920P00550000 | 2024-05-20 2:25PM EDT | 550.00 | 8.90 | 9.50 | 9.90 | 0.00 | - | 5 | 248 | 18.85% |
| TMO240920P00560000 | 2024-05-21 12:53PM EDT | 560.00 | 12.30 | 12.00 | 12.40 | +1.29 | +11.72% | 7 | 82 | 18.35% |
| TMO240920P00570000 | 2024-05-21 12:57PM EDT | 570.00 | 15.30 | 15.00 | 15.40 | +1.30 | +9.29% | 11 | 487 | 17.85% |
| TMO240920P00580000 | 2024-05-15 1:15PM EDT | 580.00 | 15.60 | 18.30 | 18.90 | 0.00 | - | 1 | 62 | 17.29% |
| TMO240920P00590000 | 2024-05-21 12:57PM EDT | 590.00 | 23.20 | 22.40 | 23.10 | +2.90 | +14.29% | 39 | 72 | 16.79% |
| TMO240920P00600000 | 2024-05-21 2:21PM EDT | 600.00 | 28.50 | 27.20 | 27.90 | +3.30 | +13.10% | 1 | 105 | 16.22% |
| TMO240920P00610000 | 2024-05-21 11:47AM EDT | 610.00 | 32.00 | 32.60 | 33.40 | +3.10 | +10.73% | 4 | 190 | 15.64% |
| TMO240920P00620000 | 2024-05-15 10:11AM EDT | 620.00 | 34.10 | 38.60 | 42.60 | 0.00 | - | - | 3 | 17.49% |
| TMO240920P00640000 | 2024-05-07 11:47AM EDT | 640.00 | 67.05 | 51.40 | 54.50 | 0.00 | - | - | 5 | 14.06% |
| TMO240920P00680000 | 2024-03-08 1:11PM EDT | 680.00 | 83.10 | 96.60 | 103.80 | 0.00 | - | 1 | 1 | 30.62% |
| TMO240920P00690000 | 2024-03-04 1:39PM EDT | 690.00 | 109.93 | 109.20 | 118.90 | 0.00 | - | 4 | 0 | 37.06% |
© 2024 Yahoo. All rights reserved.