Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620C00500000 | 2024-05-07 1:09PM EDT | 500.00 | 120.30 | 128.20 | 137.00 | 0.00 | - | 1 | 3 | 37.57% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 540.00 | 76.15 | 103.70 | 111.90 | 0.00 | - | - | 1 | 36.20% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 550.00 | 95.00 | 84.60 | 88.70 | 0.00 | - | 3 | 3 | 28.27% |
| TMO250620C00570000 | 2024-04-29 2:33PM EDT | 570.00 | 79.10 | 79.80 | 87.90 | 0.00 | - | 1 | 1 | 32.26% |
| TMO250620C00590000 | 2024-05-09 11:40AM EDT | 590.00 | 64.20 | 69.40 | 73.60 | 0.00 | - | 11 | 11 | 30.10% |
| TMO250620C00600000 | 2024-05-20 1:11PM EDT | 600.00 | 69.30 | 62.70 | 68.30 | 0.00 | - | 1 | 4 | 29.68% |
| TMO250620C00620000 | 2024-05-20 1:11PM EDT | 620.00 | 58.80 | 52.60 | 58.90 | 0.00 | - | 4 | 5 | 29.09% |
| TMO250620C00630000 | 2024-05-03 3:15PM EDT | 630.00 | 47.10 | 49.40 | 52.90 | 0.00 | - | 36 | 53 | 28.13% |
| TMO250620C00650000 | 2024-05-03 10:47AM EDT | 650.00 | 39.38 | 40.30 | 45.40 | 0.00 | - | 1 | 2 | 27.81% |
| TMO250620C00670000 | 2024-04-02 12:05PM EDT | 670.00 | 35.00 | 28.40 | 33.40 | 0.00 | - | - | 5 | 25.22% |
| TMO250620C00680000 | 2024-05-09 3:14PM EDT | 680.00 | 28.10 | 28.80 | 35.10 | 0.00 | - | 1 | 1 | 27.11% |
| TMO250620C00690000 | 2024-04-01 2:31PM EDT | 690.00 | 31.60 | 26.40 | 29.80 | 0.00 | - | - | 8 | 25.86% |
| TMO250620C00720000 | 2024-04-01 2:13PM EDT | 720.00 | 23.70 | 19.00 | 21.80 | 0.00 | - | - | 3 | 25.08% |
| TMO250620C00760000 | 2024-03-26 3:09PM EDT | 760.00 | 13.30 | 12.80 | 18.00 | 0.00 | - | 94 | 90 | 26.55% |
| TMO250620C00860000 | 2024-05-06 2:32PM EDT | 860.00 | 3.60 | 2.70 | 6.90 | 0.00 | - | 4 | 5 | 25.75% |
| TMO250620C00880000 | 2024-05-21 3:02PM EDT | 880.00 | 2.70 | 1.65 | 6.10 | -0.76 | -21.97% | 2 | 4 | 26.09% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 1.86 | 0.00 | 8.00 | 0.00 | - | - | 1 | 51.55% |
| TMO250620P00290000 | 2024-05-01 2:39PM EDT | 290.00 | 2.30 | 0.00 | 8.10 | 0.00 | - | 4 | 5 | 49.63% |
| TMO250620P00300000 | 2024-05-01 3:04PM EDT | 300.00 | 1.93 | 0.00 | 8.20 | 0.00 | - | 2 | 2 | 47.77% |
| TMO250620P00310000 | 2024-05-01 2:57PM EDT | 310.00 | 2.00 | 0.00 | 8.30 | 0.00 | - | 2 | 10 | 45.96% |
| TMO250620P00320000 | 2024-05-01 3:04PM EDT | 320.00 | 2.15 | 0.00 | 8.50 | 0.00 | - | 4 | 11 | 44.35% |
| TMO250620P00330000 | 2024-05-16 1:39PM EDT | 330.00 | 2.40 | 0.00 | 8.60 | 0.00 | - | 2 | 13 | 42.63% |
| TMO250620P00340000 | 2024-05-17 2:26PM EDT | 340.00 | 2.55 | 0.00 | 8.80 | 0.00 | - | 3 | 6 | 41.09% |
| TMO250620P00350000 | 2024-05-17 2:25PM EDT | 350.00 | 5.60 | 0.00 | 9.00 | 0.00 | - | 9 | 11 | 39.57% |
| TMO250620P00360000 | 2024-05-17 2:18PM EDT | 360.00 | 3.39 | 0.00 | 9.30 | 0.00 | - | 2 | 7 | 38.20% |
| TMO250620P00370000 | 2024-05-17 3:11PM EDT | 370.00 | 3.50 | 0.00 | 9.60 | 0.00 | - | 10 | 6 | 36.84% |
| TMO250620P00380000 | 2024-05-17 1:48PM EDT | 380.00 | 3.80 | 0.00 | 9.60 | 0.00 | - | 4 | 7 | 35.18% |
| TMO250620P00390000 | 2024-05-16 3:20PM EDT | 390.00 | 4.20 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 33.56% |
| TMO250620P00400000 | 2024-04-24 10:35AM EDT | 400.00 | 7.00 | 0.10 | 9.60 | 0.00 | - | 1 | 2 | 31.97% |
| TMO250620P00410000 | 2024-04-12 12:32PM EDT | 410.00 | 10.00 | 4.60 | 7.00 | 0.00 | - | 2 | 2 | 27.76% |
| TMO250620P00430000 | 2024-04-15 2:13PM EDT | 430.00 | 13.20 | 2.80 | 9.30 | 0.00 | - | - | 1 | 27.12% |
| TMO250620P00460000 | 2024-05-20 11:37AM EDT | 460.00 | 9.70 | 5.40 | 10.60 | 0.00 | - | 1 | 4 | 23.80% |
| TMO250620P00470000 | 2024-05-14 11:42AM EDT | 470.00 | 11.40 | 6.20 | 12.10 | 0.00 | - | 43 | 48 | 23.44% |
| TMO250620P00480000 | 2024-05-14 12:16PM EDT | 480.00 | 13.20 | 8.00 | 13.80 | 0.00 | - | 12 | 17 | 23.10% |
| TMO250620P00490000 | 2024-04-22 10:34AM EDT | 490.00 | 25.90 | 11.30 | 15.40 | 0.00 | - | - | 1 | 22.59% |
| TMO250620P00500000 | 2024-04-23 2:44PM EDT | 500.00 | 22.35 | 12.70 | 18.80 | 0.00 | - | 20 | 37 | 23.02% |
| TMO250620P00510000 | 2024-04-24 11:36AM EDT | 510.00 | 25.68 | 14.90 | 20.60 | 0.00 | - | - | 70 | 22.39% |
| TMO250620P00520000 | 2024-05-20 1:17PM EDT | 520.00 | 20.20 | 17.10 | 24.80 | 0.00 | - | 6 | 41 | 22.90% |
| TMO250620P00530000 | 2024-04-18 2:28PM EDT | 530.00 | 43.15 | 17.90 | 24.00 | 0.00 | - | 1 | 8 | 20.79% |
| TMO250620P00540000 | 2024-05-17 10:39AM EDT | 540.00 | 25.70 | 22.90 | 27.80 | 0.00 | - | 1 | 13 | 20.86% |
| TMO250620P00550000 | 2024-04-23 3:29PM EDT | 550.00 | 36.70 | 25.90 | 29.20 | 0.00 | - | - | 150 | 19.70% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 580.00 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 30.94% |
| TMO250620P00590000 | 2024-05-09 3:16PM EDT | 590.00 | 48.40 | 38.90 | 44.50 | 0.00 | - | 10 | 21 | 18.21% |
| TMO250620P00600000 | 2024-05-09 2:52PM EDT | 600.00 | 53.00 | 43.50 | 49.10 | 0.00 | - | 6 | 6 | 17.83% |
© 2024 Yahoo. All rights reserved.