Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117C00250000 | 2023-08-07 11:08AM EDT | 250.00 | 321.15 | 302.50 | 311.00 | 0.00 | - | 2 | 12 | 0.00% |
| TMO250117C00260000 | 2024-03-01 4:55PM EDT | 260.00 | 329.42 | 328.00 | 336.00 | 0.00 | - | 1 | 6 | 53.24% |
| TMO250117C00270000 | 2024-01-24 12:26PM EDT | 270.00 | 284.00 | 303.00 | 312.00 | 0.00 | - | 5 | 5 | 0.00% |
| TMO250117C00280000 | 2023-09-20 3:06PM EDT | 280.00 | 249.87 | 206.00 | 212.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00290000 | 2023-12-26 3:21PM EDT | 290.00 | 255.86 | 268.00 | 277.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00300000 | 2024-01-16 2:24PM EDT | 300.00 | 263.99 | 259.00 | 268.00 | 0.00 | - | 5 | 8 | 0.00% |
| TMO250117C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 131.41 | 170.00 | 179.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMO250117C00350000 | 2023-02-17 4:30PM EDT | 350.00 | 251.38 | 230.50 | 238.90 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00370000 | 2023-11-15 1:27PM EDT | 370.00 | 137.10 | 172.70 | 180.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO250117C00380000 | 2024-02-06 2:11PM EDT | 380.00 | 199.05 | 232.00 | 241.00 | 0.00 | - | 1 | 2 | 63.66% |
| TMO250117C00390000 | 2024-01-18 12:36PM EDT | 390.00 | 179.82 | 176.00 | 185.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO250117C00400000 | 2024-01-31 4:38PM EDT | 400.00 | 166.55 | 194.00 | 203.00 | 0.00 | - | 2 | 9 | 44.89% |
| TMO250117C00410000 | 2023-12-26 12:31PM EDT | 410.00 | 150.37 | 160.00 | 168.80 | 0.00 | - | 1 | 3 | 0.00% |
| TMO250117C00420000 | 2024-02-01 12:50PM EDT | 420.00 | 148.11 | 177.00 | 184.70 | 0.00 | - | 3 | 8 | 42.45% |
| TMO250117C00430000 | 2024-01-09 10:47AM EDT | 430.00 | 152.50 | 145.60 | 151.60 | 0.00 | - | 1 | 7 | 0.00% |
| TMO250117C00440000 | 2024-02-01 12:50PM EDT | 440.00 | 132.11 | 161.10 | 165.80 | 0.00 | - | 3 | 52 | 39.31% |
| TMO250117C00450000 | 2024-01-31 11:29AM EDT | 450.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TMO250117C00460000 | 2024-02-29 4:11PM EDT | 460.00 | 142.10 | 146.50 | 150.70 | 0.00 | - | 7 | 18 | 39.30% |
| TMO250117C00470000 | 2024-05-10 1:49PM EDT | 470.00 | 142.60 | 137.00 | 144.60 | 0.00 | - | 1 | 33 | 40.14% |
| TMO250117C00480000 | 2024-04-25 9:47AM EDT | 480.00 | 122.20 | 128.10 | 136.10 | 0.00 | - | 3 | 76 | 39.01% |
| TMO250117C00490000 | 2024-05-17 9:42AM EDT | 490.00 | 127.10 | 119.80 | 126.50 | 0.00 | - | 3 | 46 | 37.04% |
| TMO250117C00500000 | 2024-04-25 9:50AM EDT | 500.00 | 107.05 | 113.50 | 118.20 | 0.00 | - | 1 | 67 | 35.95% |
| TMO250117C00510000 | 2024-05-21 12:29PM EDT | 510.00 | 106.50 | 104.70 | 109.50 | -2.45 | -2.25% | 1 | 100 | 34.53% |
| TMO250117C00520000 | 2024-05-10 11:25AM EDT | 520.00 | 101.00 | 97.10 | 101.20 | 0.00 | - | 2 | 188 | 33.31% |
| TMO250117C00530000 | 2024-03-15 3:54PM EDT | 530.00 | 96.50 | 81.30 | 83.70 | 0.00 | - | 10 | 169 | 26.36% |
| TMO250117C00540000 | 2024-05-17 2:17PM EDT | 540.00 | 87.50 | 81.70 | 86.90 | 0.00 | - | 8 | 189 | 32.01% |
| TMO250117C00550000 | 2024-05-15 12:52PM EDT | 550.00 | 86.36 | 75.00 | 79.00 | 0.00 | - | 3 | 169 | 30.76% |
| TMO250117C00560000 | 2024-05-15 1:41PM EDT | 560.00 | 78.93 | 67.30 | 73.50 | 0.00 | - | 21 | 120 | 30.75% |
| TMO250117C00570000 | 2024-05-21 3:34PM EDT | 570.00 | 63.00 | 61.90 | 64.80 | -8.99 | -12.49% | 30 | 186 | 28.85% |
| TMO250117C00580000 | 2024-05-15 1:43PM EDT | 580.00 | 65.11 | 55.70 | 57.80 | 0.00 | - | 3 | 261 | 27.78% |
| TMO250117C00590000 | 2024-05-21 3:34PM EDT | 590.00 | 50.90 | 50.10 | 53.60 | -9.10 | -15.17% | 9 | 40 | 28.04% |
| TMO250117C00600000 | 2024-05-21 11:05AM EDT | 600.00 | 45.20 | 44.70 | 46.00 | -7.20 | -13.74% | 1 | 670 | 26.37% |
| TMO250117C00610000 | 2024-05-08 11:07AM EDT | 610.00 | 34.50 | 39.70 | 43.40 | 0.00 | - | 2 | 93 | 27.16% |
| TMO250117C00620000 | 2024-05-21 2:14PM EDT | 620.00 | 33.91 | 34.90 | 36.10 | +2.73 | +8.76% | 5 | 172 | 25.34% |
| TMO250117C00630000 | 2024-05-03 11:45AM EDT | 630.00 | 29.60 | 30.00 | 31.60 | 0.00 | - | 7 | 57 | 24.81% |
| TMO250117C00640000 | 2024-05-15 3:54PM EDT | 640.00 | 32.38 | 26.30 | 27.60 | 0.00 | - | 1 | 442 | 24.38% |
| TMO250117C00650000 | 2024-05-14 1:26PM EDT | 650.00 | 25.51 | 23.00 | 25.50 | 0.00 | - | 1 | 381 | 24.84% |
| TMO250117C00660000 | 2024-05-20 9:36AM EDT | 660.00 | 22.60 | 19.30 | 20.80 | 0.00 | - | 1 | 222 | 23.66% |
| TMO250117C00670000 | 2024-05-13 9:35AM EDT | 670.00 | 20.32 | 16.90 | 19.00 | 0.00 | - | 1 | 94 | 24.01% |
| TMO250117C00680000 | 2024-05-16 12:41PM EDT | 680.00 | 17.70 | 14.20 | 18.00 | 0.00 | - | 4 | 98 | 24.74% |
| TMO250117C00690000 | 2024-05-10 12:50PM EDT | 690.00 | 14.30 | 11.90 | 12.70 | 0.00 | - | 15 | 122 | 22.51% |
| TMO250117C00700000 | 2024-05-21 2:06PM EDT | 700.00 | 9.40 | 10.00 | 10.70 | -2.10 | -18.26% | 1 | 356 | 22.23% |
| TMO250117C00710000 | 2024-05-07 10:50AM EDT | 710.00 | 7.62 | 8.30 | 9.00 | 0.00 | - | 5 | 44 | 21.99% |
| TMO250117C00720000 | 2024-05-17 9:37AM EDT | 720.00 | 9.40 | 6.80 | 7.50 | 0.00 | - | 1 | 372 | 21.75% |
| TMO250117C00740000 | 2024-05-07 12:02PM EDT | 740.00 | 4.70 | 4.60 | 5.30 | 0.00 | - | 10 | 204 | 21.50% |
| TMO250117C00760000 | 2024-04-12 10:52AM EDT | 760.00 | 5.50 | 4.10 | 6.00 | 0.00 | - | 6 | 56 | 24.04% |
| TMO250117C00780000 | 2024-04-29 12:49PM EDT | 780.00 | 3.30 | 2.05 | 2.75 | 0.00 | - | 1 | 70 | 21.47% |
| TMO250117C00800000 | 2024-05-21 1:38PM EDT | 800.00 | 1.76 | 0.90 | 2.20 | -0.23 | -11.56% | 2 | 41 | 21.94% |
| TMO250117C00820000 | 2024-05-15 3:10PM EDT | 820.00 | 1.68 | 0.60 | 2.00 | 0.00 | - | 1 | 21 | 22.91% |
| TMO250117C00840000 | 2024-05-15 3:10PM EDT | 840.00 | 1.60 | 0.75 | 1.85 | 0.00 | - | 4 | 23 | 23.88% |
| TMO250117C00860000 | 2024-05-15 2:52PM EDT | 860.00 | 0.95 | 0.60 | 1.70 | 0.00 | - | 1 | 25 | 24.76% |
| TMO250117C00880000 | 2024-05-15 2:52PM EDT | 880.00 | 1.13 | 0.50 | 1.60 | 0.00 | - | 4 | 93 | 25.70% |
| TMO250117C00900000 | 2024-04-05 11:36AM EDT | 900.00 | 1.00 | 0.15 | 0.75 | 0.00 | - | 1 | 84 | 23.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117P00220000 | 2024-03-12 2:39PM EDT | 220.00 | 0.15 | 0.00 | 3.10 | 0.00 | - | 19 | 98 | 61.21% |
| TMO250117P00230000 | 2024-01-09 11:13AM EDT | 230.00 | 3.05 | 0.00 | 9.60 | 0.00 | - | 2 | 10 | 72.21% |
| TMO250117P00240000 | 2024-02-12 3:20PM EDT | 240.00 | 0.49 | 0.00 | 2.85 | 0.00 | - | 4 | 15 | 55.46% |
| TMO250117P00250000 | 2024-04-16 1:58PM EDT | 250.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 258 | 799 | 49.17% |
| TMO250117P00260000 | 2024-02-27 2:03PM EDT | 260.00 | 0.70 | 0.00 | 2.90 | 0.00 | - | 1 | 49 | 51.07% |
| TMO250117P00270000 | 2024-04-29 11:14AM EDT | 270.00 | 0.70 | 0.05 | 5.20 | 0.00 | - | 2 | 22 | 54.22% |
| TMO250117P00280000 | 2024-05-21 1:15PM EDT | 280.00 | 0.69 | 0.00 | 1.40 | +0.19 | +38.00% | 1 | 35 | 46.61% |
| TMO250117P00290000 | 2024-05-21 1:15PM EDT | 290.00 | 0.40 | 0.05 | 2.80 | -0.56 | -58.33% | 1 | 22 | 50.40% |
| TMO250117P00300000 | 2024-04-16 2:19PM EDT | 300.00 | 1.44 | 0.05 | 5.40 | 0.00 | - | 2 | 37 | 55.37% |
| TMO250117P00310000 | 2024-05-14 2:40PM EDT | 310.00 | 0.05 | 0.05 | 5.40 | 0.00 | - | 2 | 40 | 53.07% |
| TMO250117P00320000 | 2024-04-18 3:13PM EDT | 320.00 | 1.80 | 0.15 | 1.50 | 0.00 | - | 6 | 97 | 39.50% |
| TMO250117P00330000 | 2024-04-17 3:03PM EDT | 330.00 | 2.09 | 0.05 | 5.00 | 0.00 | - | 4 | 72 | 47.82% |
| TMO250117P00340000 | 2024-03-13 3:26PM EDT | 340.00 | 1.12 | 1.90 | 4.40 | 0.00 | - | 3 | 116 | 44.43% |
| TMO250117P00350000 | 2024-04-26 3:16PM EDT | 350.00 | 1.73 | 0.20 | 4.80 | 0.00 | - | 4 | 50 | 43.31% |
| TMO250117P00360000 | 2024-05-17 1:51PM EDT | 360.00 | 1.27 | 0.25 | 5.80 | 0.00 | - | 2 | 175 | 43.27% |
| TMO250117P00370000 | 2024-05-16 1:43PM EDT | 370.00 | 1.34 | 0.35 | 1.85 | 0.00 | - | 4 | 249 | 32.35% |
| TMO250117P00380000 | 2024-04-24 1:55PM EDT | 380.00 | 2.50 | 0.40 | 1.90 | 0.00 | - | 5 | 149 | 30.91% |
| TMO250117P00390000 | 2024-05-16 1:43PM EDT | 390.00 | 2.45 | 0.50 | 1.85 | 0.00 | - | 4 | 118 | 29.20% |
| TMO250117P00400000 | 2024-05-16 9:49AM EDT | 400.00 | 2.00 | 0.70 | 2.10 | 0.00 | - | 1 | 154 | 28.36% |
| TMO250117P00410000 | 2024-05-09 3:55PM EDT | 410.00 | 2.80 | 0.95 | 2.35 | 0.00 | - | 4 | 52 | 27.45% |
| TMO250117P00420000 | 2024-05-15 9:59AM EDT | 420.00 | 2.65 | 1.25 | 2.70 | 0.00 | - | 1 | 96 | 26.71% |
| TMO250117P00430000 | 2024-05-10 3:20PM EDT | 430.00 | 3.20 | 1.45 | 3.10 | 0.00 | - | 42 | 369 | 25.97% |
| TMO250117P00440000 | 2024-05-10 3:25PM EDT | 440.00 | 3.70 | 2.55 | 3.10 | 0.00 | - | 1 | 99 | 24.43% |
| TMO250117P00450000 | 2024-04-24 9:32AM EDT | 450.00 | 6.00 | 2.15 | 3.60 | 0.00 | - | 1 | 205 | 23.76% |
| TMO250117P00460000 | 2024-05-21 2:22PM EDT | 460.00 | 4.40 | 3.20 | 4.20 | -2.00 | -31.25% | 5 | 143 | 23.12% |
| TMO250117P00470000 | 2024-05-10 12:35PM EDT | 470.00 | 5.60 | 4.40 | 5.00 | 0.00 | - | 1 | 79 | 22.62% |
| TMO250117P00480000 | 2024-05-07 10:50AM EDT | 480.00 | 9.08 | 5.30 | 5.90 | 0.00 | - | 5 | 167 | 22.08% |
| TMO250117P00490000 | 2024-05-21 12:55PM EDT | 490.00 | 6.90 | 4.30 | 7.00 | -3.58 | -34.16% | 1 | 79 | 21.61% |
| TMO250117P00500000 | 2024-05-21 11:05AM EDT | 500.00 | 8.20 | 7.80 | 8.30 | +0.50 | +6.49% | 4 | 433 | 21.15% |
| TMO250117P00510000 | 2024-05-21 11:35AM EDT | 510.00 | 9.50 | 9.30 | 10.80 | -7.08 | -42.70% | 11 | 156 | 21.51% |
| TMO250117P00520000 | 2024-05-21 11:05AM EDT | 520.00 | 11.40 | 8.40 | 11.60 | +0.70 | +6.54% | 2 | 967 | 20.29% |
| TMO250117P00530000 | 2024-05-21 11:05AM EDT | 530.00 | 13.30 | 12.80 | 14.00 | -0.90 | -6.34% | 1 | 211 | 20.12% |
| TMO250117P00540000 | 2024-05-21 11:09AM EDT | 540.00 | 15.60 | 13.10 | 19.40 | +0.76 | +5.12% | 1 | 212 | 21.62% |
| TMO250117P00550000 | 2024-05-21 11:05AM EDT | 550.00 | 18.30 | 17.50 | 18.60 | +0.80 | +4.57% | 1 | 570 | 19.01% |
| TMO250117P00560000 | 2024-05-21 3:26PM EDT | 560.00 | 21.60 | 20.50 | 21.50 | +2.60 | +13.68% | 2 | 96 | 18.53% |
| TMO250117P00570000 | 2024-05-21 3:26PM EDT | 570.00 | 24.90 | 23.90 | 25.60 | +2.26 | +9.98% | 42 | 313 | 18.50% |
| TMO250117P00580000 | 2024-05-21 11:07AM EDT | 580.00 | 28.10 | 27.50 | 28.50 | +0.50 | +1.81% | 1 | 211 | 17.59% |
| TMO250117P00590000 | 2024-05-21 2:07PM EDT | 590.00 | 33.20 | 31.60 | 34.00 | -12.90 | -27.98% | 1 | 64 | 17.83% |
| TMO250117P00600000 | 2024-05-14 12:34PM EDT | 600.00 | 38.80 | 36.00 | 39.00 | 0.00 | - | 5 | 274 | 17.57% |
| TMO250117P00610000 | 2024-05-21 3:26PM EDT | 610.00 | 42.40 | 40.80 | 42.50 | +3.70 | +9.56% | 1 | 16 | 16.26% |
| TMO250117P00620000 | 2024-05-15 12:15PM EDT | 620.00 | 43.30 | 46.20 | 51.80 | 0.00 | - | 7 | 75 | 17.80% |
| TMO250117P00630000 | 2024-03-12 2:42PM EDT | 630.00 | 56.70 | 67.70 | 74.00 | 0.00 | - | 17 | 17 | 26.18% |
| TMO250117P00640000 | 2023-06-27 9:59AM EDT | 640.00 | 131.10 | 79.50 | 84.30 | 0.00 | - | 1 | 1 | 28.10% |
| TMO250117P00660000 | 2023-03-13 10:06AM EDT | 660.00 | 131.74 | 97.10 | 105.00 | 0.00 | - | 1 | 3 | 31.77% |
| TMO250117P00670000 | 2023-05-03 10:25AM EDT | 670.00 | 124.50 | 142.50 | 150.90 | 0.00 | - | 3 | 0 | 50.28% |
| TMO250117P00690000 | 2024-01-29 3:15PM EDT | 690.00 | 135.44 | 116.00 | 123.00 | 0.00 | - | - | 0 | 29.24% |
| TMO250117P00700000 | 2024-03-05 4:56PM EDT | 700.00 | 116.20 | 125.40 | 135.00 | 0.00 | - | - | 1 | 31.76% |
© 2024 Yahoo. All rights reserved.