Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419C00450000 | 2024-03-05 12:19PM EDT | 450.00 | 137.50 | 124.70 | 131.50 | 0.00 | - | 1 | 1 | 471.24% |
| TMO240419C00500000 | 2024-04-04 12:10PM EDT | 500.00 | 82.00 | 43.00 | 52.50 | 0.00 | - | 1 | 3 | 71.53% |
| TMO240419C00510000 | 2024-04-12 10:03AM EDT | 510.00 | 60.45 | 33.20 | 43.00 | 0.00 | - | 1 | 1 | 65.82% |
| TMO240419C00520000 | 2024-04-15 12:45PM EDT | 520.00 | 43.11 | 25.00 | 32.00 | 0.00 | - | 5 | 1 | 57.18% |
| TMO240419C00525000 | 2024-03-20 12:06PM EDT | 525.00 | 57.76 | 19.60 | 26.00 | 0.00 | - | - | 100 | 73.58% |
| TMO240419C00530000 | 2024-03-22 9:34AM EDT | 530.00 | 60.20 | 15.60 | 21.00 | 0.00 | - | 3 | 5 | 63.65% |
| TMO240419C00540000 | 2024-04-17 12:59PM EDT | 540.00 | 12.40 | 11.30 | 12.20 | -14.62 | -54.11% | 24 | 11 | 50.22% |
| TMO240419C00550000 | 2024-04-17 3:59PM EDT | 550.00 | 6.30 | 5.50 | 6.50 | -4.05 | -39.13% | 295 | 120 | 48.13% |
| TMO240419C00555000 | 2024-04-17 3:59PM EDT | 555.00 | 4.20 | 3.40 | 4.20 | -2.40 | -36.36% | 225 | 129 | 45.73% |
| TMO240419C00557500 | 2024-04-17 2:00PM EDT | 557.50 | 4.50 | 0.80 | 3.40 | -2.50 | -35.71% | 149 | 69 | 45.53% |
| TMO240419C00560000 | 2024-04-17 3:57PM EDT | 560.00 | 2.45 | 1.50 | 2.75 | -2.42 | -49.69% | 153 | 115 | 45.59% |
| TMO240419C00562500 | 2024-04-17 3:32PM EDT | 562.50 | 2.50 | 1.45 | 2.15 | -2.40 | -48.98% | 41 | 84 | 45.22% |
| TMO240419C00565000 | 2024-04-17 3:41PM EDT | 565.00 | 1.43 | 1.10 | 1.75 | -1.67 | -53.87% | 362 | 327 | 45.78% |
| TMO240419C00567500 | 2024-04-17 3:49PM EDT | 567.50 | 1.45 | 1.00 | 2.55 | -0.65 | -30.95% | 155 | 35 | 57.14% |
| TMO240419C00570000 | 2024-04-17 3:49PM EDT | 570.00 | 1.18 | 0.75 | 1.35 | -0.42 | -26.25% | 28 | 468 | 49.24% |
| TMO240419C00572500 | 2024-04-17 3:48PM EDT | 572.50 | 1.08 | 0.60 | 1.85 | -0.32 | -22.86% | 4 | 18 | 51.34% |
| TMO240419C00575000 | 2024-04-17 12:53PM EDT | 575.00 | 0.65 | 0.40 | 0.90 | -0.45 | -40.91% | 2 | 44 | 50.39% |
| TMO240419C00577500 | 2024-04-17 3:24PM EDT | 577.50 | 0.65 | 0.25 | 0.70 | -0.35 | -35.00% | 313 | 1,140 | 50.39% |
| TMO240419C00580000 | 2024-04-17 11:35AM EDT | 580.00 | 0.38 | 0.20 | 0.70 | -0.32 | -45.71% | 11 | 226 | 53.44% |
| TMO240419C00582500 | 2024-04-17 3:24PM EDT | 582.50 | 0.49 | 0.15 | 1.10 | -0.65 | -57.02% | 24 | 157 | 55.03% |
| TMO240419C00585000 | 2024-04-17 3:24PM EDT | 585.00 | 0.42 | 0.05 | 0.50 | +0.03 | +7.69% | 23 | 1,255 | 55.27% |
| TMO240419C00587500 | 2024-04-15 1:39PM EDT | 587.50 | 0.60 | 0.05 | 2.10 | 0.00 | - | 2 | 79 | 68.82% |
| TMO240419C00590000 | 2024-04-17 11:35AM EDT | 590.00 | 0.23 | 0.00 | 2.55 | +0.01 | +4.55% | 2 | 348 | 74.98% |
| TMO240419C00592500 | 2024-04-15 10:42AM EDT | 592.50 | 0.52 | 0.00 | 2.75 | 0.00 | - | 1 | 20 | 79.57% |
| TMO240419C00595000 | 2024-04-12 10:31AM EDT | 595.00 | 1.53 | 0.00 | 2.70 | 0.00 | - | 5 | 35 | 82.28% |
| TMO240419C00597500 | 2024-04-11 11:33AM EDT | 597.50 | 1.55 | 0.00 | 2.60 | 0.00 | - | 1 | 43 | 84.52% |
| TMO240419C00600000 | 2024-04-17 10:19AM EDT | 600.00 | 0.13 | 0.00 | 0.95 | -0.37 | -74.00% | 6 | 524 | 70.70% |
| TMO240419C00605000 | 2024-04-16 1:47PM EDT | 605.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 6 | 47 | 79.83% |
| TMO240419C00610000 | 2024-04-15 12:45PM EDT | 610.00 | 0.67 | 0.00 | 0.90 | 0.00 | - | 5 | 196 | 80.03% |
| TMO240419C00615000 | 2024-04-15 9:30AM EDT | 615.00 | 0.65 | 0.00 | 2.60 | 0.00 | - | 1 | 15 | 104.71% |
| TMO240419C00620000 | 2024-04-15 9:36AM EDT | 620.00 | 0.15 | 0.00 | 0.25 | +0.10 | +200.00% | 8 | 1,310 | 74.02% |
| TMO240419C00625000 | 2024-03-25 9:32AM EDT | 625.00 | 1.40 | 0.00 | 3.90 | 0.00 | - | 10 | 14 | 126.90% |
| TMO240419C00630000 | 2024-04-17 11:38AM EDT | 630.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 8 | 81 | 99.90% |
| TMO240419C00635000 | 2024-03-19 1:44PM EDT | 635.00 | 1.02 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 126.12% |
| TMO240419C00640000 | 2024-03-25 10:23AM EDT | 640.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 1 | 29 | 117.97% |
| TMO240419C00645000 | 2024-03-21 1:28PM EDT | 645.00 | 0.49 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 122.66% |
| TMO240419C00650000 | 2024-04-10 1:35PM EDT | 650.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 170 | 127.30% |
| TMO240419C00670000 | 2024-03-14 12:16PM EDT | 670.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 145.17% |
| TMO240419C00680000 | 2024-03-12 3:42PM EDT | 680.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 7 | 8 | 153.71% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419P00370000 | 2024-02-22 10:51AM EDT | 370.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 197.66% |
| TMO240419P00390000 | 2024-03-15 9:30AM EDT | 390.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | - | 1 | 212.21% |
| TMO240419P00400000 | 2024-03-26 1:46PM EDT | 400.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 22 | 40 | 185.74% |
| TMO240419P00420000 | 2024-03-14 2:53PM EDT | 420.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 188.77% |
| TMO240419P00450000 | 2024-04-15 1:47PM EDT | 450.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 177.39% |
| TMO240419P00460000 | 2024-04-02 2:51PM EDT | 460.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 84.38% |
| TMO240419P00470000 | 2024-04-17 10:05AM EDT | 470.00 | 0.08 | 0.00 | 2.75 | -0.97 | -92.38% | 1 | 3 | 134.28% |
| TMO240419P00480000 | 2024-03-22 9:30AM EDT | 480.00 | 0.19 | 0.00 | 3.90 | 0.00 | - | 1 | 5 | 129.81% |
| TMO240419P00485000 | 2024-04-15 2:18PM EDT | 485.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 3 | 4 | 121.92% |
| TMO240419P00490000 | 2024-03-26 2:00PM EDT | 490.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 31 | 56 | 103.08% |
| TMO240419P00500000 | 2024-04-15 1:47PM EDT | 500.00 | 0.10 | 0.00 | 4.00 | 0.00 | - | 1 | 608 | 98.83% |
| TMO240419P00510000 | 2024-04-17 3:32PM EDT | 510.00 | 1.15 | 0.15 | 0.65 | +0.70 | +155.56% | 2 | 80 | 56.01% |
| TMO240419P00515000 | 2024-03-25 11:15AM EDT | 515.00 | 0.80 | 0.25 | 1.00 | 0.00 | - | 3 | 5 | 54.59% |
| TMO240419P00520000 | 2024-04-17 10:47AM EDT | 520.00 | 0.39 | 0.30 | 1.10 | -0.26 | -40.00% | 3 | 99 | 55.18% |
| TMO240419P00525000 | 2024-04-15 3:05PM EDT | 525.00 | 0.92 | 0.45 | 1.65 | 0.00 | - | 6 | 353 | 53.91% |
| TMO240419P00530000 | 2024-04-17 2:54PM EDT | 530.00 | 1.80 | 0.10 | 4.80 | +0.90 | +100.00% | 2 | 203 | 52.86% |
| TMO240419P00535000 | 2024-04-17 2:54PM EDT | 535.00 | 2.70 | 0.70 | 3.40 | +0.95 | +54.29% | 109 | 164 | 50.65% |
| TMO240419P00540000 | 2024-04-17 3:22PM EDT | 540.00 | 4.80 | 3.90 | 4.70 | +2.85 | +146.15% | 115 | 215 | 48.56% |
| TMO240419P00545000 | 2024-04-17 3:59PM EDT | 545.00 | 6.30 | 5.80 | 6.60 | +3.30 | +110.00% | 83 | 152 | 47.58% |
| TMO240419P00550000 | 2024-04-17 3:41PM EDT | 550.00 | 8.06 | 7.50 | 9.00 | +3.41 | +73.33% | 57 | 927 | 46.57% |
| TMO240419P00555000 | 2024-04-17 2:00PM EDT | 555.00 | 9.20 | 7.70 | 11.90 | +2.04 | +28.49% | 92 | 341 | 45.40% |
| TMO240419P00557500 | 2024-04-17 3:58PM EDT | 557.50 | 13.50 | 10.90 | 13.60 | +4.60 | +51.69% | 49 | 46 | 45.18% |
| TMO240419P00560000 | 2024-04-17 3:59PM EDT | 560.00 | 14.10 | 14.20 | 16.80 | +5.20 | +58.43% | 137 | 245 | 55.24% |
| TMO240419P00562500 | 2024-04-17 10:59AM EDT | 562.50 | 13.75 | 15.70 | 19.50 | +1.45 | +11.79% | 5 | 57 | 61.62% |
| TMO240419P00565000 | 2024-04-17 1:30PM EDT | 565.00 | 16.85 | 18.00 | 20.40 | +2.48 | +17.26% | 110 | 163 | 53.76% |
| TMO240419P00567500 | 2024-04-17 11:52AM EDT | 567.50 | 17.50 | 18.60 | 24.40 | +1.02 | +6.19% | 2 | 22 | 70.26% |
| TMO240419P00570000 | 2024-04-17 12:42PM EDT | 570.00 | 22.20 | 21.80 | 25.10 | +5.45 | +32.54% | 13 | 228 | 59.41% |
| TMO240419P00572500 | 2024-04-17 11:52AM EDT | 572.50 | 22.50 | 22.30 | 29.10 | +10.50 | +87.50% | 1 | 80 | 76.65% |
| TMO240419P00575000 | 2024-04-17 12:29PM EDT | 575.00 | 27.95 | 24.40 | 31.60 | +14.45 | +107.04% | 1 | 42 | 80.86% |
| TMO240419P00577500 | 2024-04-15 2:20PM EDT | 577.50 | 21.99 | 26.30 | 34.20 | 0.00 | - | 4 | 50 | 85.84% |
| TMO240419P00580000 | 2024-04-17 1:17PM EDT | 580.00 | 32.24 | 28.40 | 36.20 | +11.88 | +58.35% | 2 | 121 | 85.40% |
| TMO240419P00582500 | 2024-04-15 11:42AM EDT | 582.50 | 20.80 | 31.00 | 39.10 | 0.00 | - | 3 | 50 | 92.97% |
| TMO240419P00585000 | 2024-04-16 3:59PM EDT | 585.00 | 30.70 | 33.70 | 41.50 | 0.00 | - | 2 | 4 | 95.92% |
| TMO240419P00587500 | 2024-04-16 3:59PM EDT | 587.50 | 33.15 | 36.00 | 44.10 | 0.00 | - | 2 | 20 | 100.68% |
| TMO240419P00590000 | 2024-04-17 1:11PM EDT | 590.00 | 43.34 | 38.00 | 47.70 | +15.34 | +54.79% | 2 | 35 | 114.53% |
| TMO240419P00592500 | 2024-04-17 2:38PM EDT | 592.50 | 46.10 | 40.60 | 50.00 | +30.10 | +188.12% | 27 | 5 | 116.60% |
| TMO240419P00595000 | 2024-04-17 3:31PM EDT | 595.00 | 51.60 | 43.00 | 52.90 | +38.60 | +296.92% | 5 | 1 | 56.45% |
| TMO240419P00600000 | 2024-04-17 3:31PM EDT | 600.00 | 56.60 | 48.00 | 57.90 | +28.90 | +104.33% | 32 | 31 | 61.13% |
| TMO240419P00610000 | 2024-03-13 2:23PM EDT | 610.00 | 22.97 | 42.00 | 49.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.