Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250321C00550000 | 2024-05-31 11:23AM EDT | 550.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TMO250321C00590000 | 2024-05-16 11:16AM EDT | 590.00 | 67.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TMO250321C00620000 | 2024-05-13 10:31AM EDT | 620.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TMO250321C00630000 | 2024-05-13 2:47PM EDT | 630.00 | 43.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| TMO250321C00640000 | 2024-05-29 12:52PM EDT | 640.00 | 25.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO250321C00650000 | 2024-05-10 3:27PM EDT | 650.00 | 34.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TMO250321C00670000 | 2024-05-24 10:15AM EDT | 670.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO250321C00680000 | 2024-05-08 3:17PM EDT | 680.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TMO250321C00690000 | 2024-05-16 2:32PM EDT | 690.00 | 23.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO250321C00700000 | 2024-05-30 11:26AM EDT | 700.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO250321C00720000 | 2024-05-30 11:24AM EDT | 720.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO250321C00760000 | 2024-05-30 12:54PM EDT | 760.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO250321C00780000 | 2024-05-30 2:45PM EDT | 780.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO250321C00800000 | 2024-05-28 2:50PM EDT | 800.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO250321C00820000 | 2024-05-16 2:55PM EDT | 820.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO250321C00840000 | 2024-05-22 2:44PM EDT | 840.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO250321C00860000 | 2024-05-29 10:51AM EDT | 860.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TMO250321C00880000 | 2024-05-29 10:48AM EDT | 880.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250321P00330000 | 2024-05-09 3:17PM EDT | 330.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO250321P00340000 | 2024-05-16 2:57PM EDT | 340.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO250321P00350000 | 2024-05-16 1:59PM EDT | 350.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO250321P00360000 | 2024-05-20 2:33PM EDT | 360.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO250321P00370000 | 2024-05-31 3:03PM EDT | 370.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO250321P00380000 | 2024-05-31 3:03PM EDT | 380.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO250321P00390000 | 2024-05-31 3:04PM EDT | 390.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO250321P00400000 | 2024-05-31 3:05PM EDT | 400.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO250321P00410000 | 2024-05-24 11:43AM EDT | 410.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO250321P00420000 | 2024-05-23 1:24PM EDT | 420.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO250321P00430000 | 2024-05-24 3:50PM EDT | 430.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMO250321P00460000 | 2024-05-24 10:15AM EDT | 460.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO250321P00470000 | 2024-05-10 1:08PM EDT | 470.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO250321P00500000 | 2024-05-28 1:28PM EDT | 500.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO250321P00510000 | 2024-05-20 11:35AM EDT | 510.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TMO250321P00520000 | 2024-05-24 12:08PM EDT | 520.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMO250321P00540000 | 2024-05-13 2:47PM EDT | 540.00 | 20.89 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| TMO250321P00590000 | 2024-05-02 3:00PM EDT | 590.00 | 47.00 | 42.20 | 51.00 | 0.00 | - | - | 9 | 18.92% |
| TMO250321P00600000 | 2024-05-29 10:19AM EDT | 600.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.