Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220C00550000 | 2024-04-22 1:39PM EDT | 550.00 | 53.69 | 68.40 | 75.20 | 0.00 | - | 1 | 1 | 30.35% |
| TMO241220C00560000 | 2024-05-15 1:41PM EDT | 560.00 | 75.20 | 64.50 | 68.00 | 0.00 | - | 20 | 20 | 29.40% |
| TMO241220C00570000 | 2024-05-15 1:41PM EDT | 570.00 | 68.16 | 55.90 | 62.00 | 0.00 | - | 35 | 35 | 29.01% |
| TMO241220C00580000 | 2024-05-15 1:43PM EDT | 580.00 | 61.28 | 51.70 | 56.50 | 0.00 | - | 3 | 9 | 28.74% |
| TMO241220C00590000 | 2024-05-21 3:35PM EDT | 590.00 | 47.30 | 46.40 | 47.80 | +6.60 | +16.22% | 6 | 7 | 26.52% |
| TMO241220C00600000 | 2024-05-20 12:35PM EDT | 600.00 | 44.20 | 41.10 | 42.20 | 0.00 | - | 6 | 65 | 25.88% |
| TMO241220C00610000 | 2024-05-21 3:26PM EDT | 610.00 | 35.40 | 36.10 | 39.40 | +0.10 | +0.28% | 7 | 92 | 26.61% |
| TMO241220C00620000 | 2024-05-21 2:14PM EDT | 620.00 | 30.28 | 31.30 | 33.60 | -8.12 | -21.15% | 9 | 30 | 25.49% |
| TMO241220C00630000 | 2024-05-21 3:35PM EDT | 630.00 | 27.60 | 26.20 | 28.00 | -5.80 | -17.37% | 2 | 7 | 24.27% |
| TMO241220C00640000 | 2024-05-20 2:19PM EDT | 640.00 | 25.47 | 22.50 | 24.00 | 0.00 | - | 1 | 7 | 23.76% |
| TMO241220C00650000 | 2024-05-16 3:11PM EDT | 650.00 | 24.60 | 17.90 | 20.50 | 0.00 | - | 1 | 18 | 23.34% |
| TMO241220C00660000 | 2024-05-14 10:01AM EDT | 660.00 | 21.53 | 14.80 | 17.40 | 0.00 | - | - | 1 | 22.96% |
| TMO241220C00670000 | 2024-05-09 12:03PM EDT | 670.00 | 12.10 | 13.80 | 14.70 | 0.00 | - | 4 | 5 | 22.63% |
| TMO241220C00680000 | 2024-05-21 10:50AM EDT | 680.00 | 12.10 | 10.60 | 12.20 | -1.50 | -11.03% | 1 | 12 | 22.22% |
| TMO241220C00690000 | 2024-05-21 12:56PM EDT | 690.00 | 9.70 | 9.50 | 10.20 | -1.60 | -14.16% | 13 | 11 | 21.97% |
| TMO241220C00700000 | 2024-05-17 12:56PM EDT | 700.00 | 9.42 | 7.60 | 8.40 | 0.00 | - | 2 | 4 | 21.68% |
| TMO241220C00720000 | 2024-05-09 12:05PM EDT | 720.00 | 4.60 | 4.80 | 5.80 | 0.00 | - | 1 | 12 | 21.39% |
| TMO241220C00740000 | 2024-05-21 3:52PM EDT | 740.00 | 3.60 | 3.00 | 4.10 | -0.40 | -10.00% | 1 | 43 | 21.36% |
| TMO241220C00780000 | 2024-05-10 1:58PM EDT | 780.00 | 1.99 | 1.30 | 2.55 | 0.00 | - | 1 | 3 | 22.43% |
| TMO241220C00800000 | 2024-05-20 3:18PM EDT | 800.00 | 1.60 | 0.05 | 2.00 | 0.00 | - | 2 | 2 | 22.86% |
| TMO241220C00820000 | 2024-05-20 3:18PM EDT | 820.00 | 1.25 | 0.35 | 1.60 | 0.00 | - | 4 | 2 | 23.35% |
| TMO241220C00840000 | 2024-05-17 3:12PM EDT | 840.00 | 1.15 | 0.25 | 1.50 | 0.00 | - | 2 | 0 | 24.43% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220P00330000 | 2024-04-25 3:45PM EDT | 330.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 0 | 50.27% |
| TMO241220P00340000 | 2024-04-25 3:45PM EDT | 340.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 48.09% |
| TMO241220P00350000 | 2024-04-26 3:50PM EDT | 350.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 45.96% |
| TMO241220P00360000 | 2024-04-29 3:42PM EDT | 360.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 43.88% |
| TMO241220P00370000 | 2024-04-29 2:45PM EDT | 370.00 | 1.88 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 41.86% |
| TMO241220P00380000 | 2024-05-17 3:13PM EDT | 380.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 39.89% |
| TMO241220P00390000 | 2024-05-21 1:59PM EDT | 390.00 | 1.33 | 0.25 | 1.95 | -0.12 | -8.28% | 4 | 6 | 31.30% |
| TMO241220P00400000 | 2024-05-20 3:22PM EDT | 400.00 | 1.50 | 0.30 | 1.80 | 0.00 | - | 6 | 5 | 29.22% |
| TMO241220P00410000 | 2024-05-16 3:22PM EDT | 410.00 | 1.60 | 0.55 | 2.05 | 0.00 | - | 4 | 6 | 28.35% |
| TMO241220P00420000 | 2024-05-09 11:41AM EDT | 420.00 | 2.50 | 0.85 | 2.35 | 0.00 | - | 1 | 1 | 27.52% |
| TMO241220P00430000 | 2024-05-16 3:34PM EDT | 430.00 | 2.50 | 1.20 | 2.70 | 0.00 | - | 2 | 2 | 26.72% |
| TMO241220P00440000 | 2024-05-16 1:45PM EDT | 440.00 | 2.45 | 1.40 | 2.95 | 0.00 | - | - | 1 | 25.64% |
| TMO241220P00450000 | 2024-05-21 3:14PM EDT | 450.00 | 2.85 | 1.55 | 3.40 | -1.90 | -40.00% | 3 | 5 | 24.87% |
| TMO241220P00460000 | 2024-05-16 3:45PM EDT | 460.00 | 2.91 | 2.05 | 3.60 | 0.00 | - | 2 | 8 | 23.59% |
| TMO241220P00470000 | 2024-05-08 3:59PM EDT | 470.00 | 6.40 | 2.40 | 4.20 | 0.00 | - | - | 11 | 22.89% |
| TMO241220P00480000 | 2024-05-16 3:45PM EDT | 480.00 | 4.72 | 3.30 | 5.00 | 0.00 | - | 12 | 41 | 22.32% |
| TMO241220P00490000 | 2024-05-20 2:27PM EDT | 490.00 | 5.45 | 5.10 | 6.10 | 0.00 | - | 4 | 35 | 21.94% |
| TMO241220P00500000 | 2024-05-20 11:03AM EDT | 500.00 | 6.70 | 6.00 | 7.20 | 0.00 | - | 1 | 23 | 21.36% |
| TMO241220P00510000 | 2024-05-10 9:55AM EDT | 510.00 | 9.10 | 6.50 | 8.40 | 0.00 | - | 19 | 58 | 20.71% |
| TMO241220P00520000 | 2024-05-16 3:45PM EDT | 520.00 | 9.64 | 6.50 | 10.10 | 0.00 | - | 2 | 217 | 20.32% |
| TMO241220P00530000 | 2024-05-20 11:03AM EDT | 530.00 | 11.10 | 11.30 | 14.30 | 0.00 | - | 1 | 47 | 21.57% |
| TMO241220P00540000 | 2024-05-16 3:48PM EDT | 540.00 | 13.70 | 13.20 | 14.20 | 0.00 | - | 10 | 79 | 19.42% |
| TMO241220P00550000 | 2024-05-21 11:13AM EDT | 550.00 | 16.70 | 15.90 | 16.70 | +0.80 | +5.03% | 2 | 50 | 18.95% |
| TMO241220P00560000 | 2024-05-10 3:05PM EDT | 560.00 | 20.20 | 18.80 | 19.70 | 0.00 | - | 8 | 51 | 18.57% |
| TMO241220P00570000 | 2024-05-21 1:45PM EDT | 570.00 | 23.30 | 19.40 | 24.30 | +2.20 | +10.43% | 44 | 68 | 18.88% |
| TMO241220P00580000 | 2024-05-09 11:57AM EDT | 580.00 | 33.50 | 25.50 | 26.70 | 0.00 | - | 27 | 43 | 17.65% |
| TMO241220P00590000 | 2024-05-21 10:21AM EDT | 590.00 | 30.40 | 29.80 | 32.10 | +1.00 | +3.40% | 1 | 29 | 17.87% |
| TMO241220P00600000 | 2024-05-21 3:24PM EDT | 600.00 | 35.70 | 34.30 | 35.50 | -0.30 | -0.83% | 2 | 4 | 16.69% |
| TMO241220P00610000 | 2024-05-21 3:26PM EDT | 610.00 | 40.80 | 39.30 | 42.30 | +3.20 | +8.51% | 12 | 1 | 17.14% |
| TMO241220P00720000 | 2024-05-16 12:43PM EDT | 720.00 | 121.48 | 125.10 | 135.00 | 0.00 | - | - | 0 | 20.70% |
© 2024 Yahoo. All rights reserved.