Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524C00520000 | 2024-05-15 12:40PM EDT | 520.00 | 79.40 | 66.20 | 74.80 | 0.00 | - | 10 | 2 | 72.56% |
| TMO240524C00560000 | 2024-05-14 10:33AM EDT | 560.00 | 37.00 | 26.40 | 34.50 | 0.00 | - | 2 | 220 | 71.28% |
| TMO240524C00567500 | 2024-05-10 9:31AM EDT | 567.50 | 16.70 | 19.50 | 25.70 | 0.00 | - | 6 | 2 | 51.77% |
| TMO240524C00570000 | 2024-05-20 1:49PM EDT | 570.00 | 24.40 | 16.90 | 23.50 | 0.00 | - | 2 | 9 | 50.13% |
| TMO240524C00572500 | 2024-05-10 9:57AM EDT | 572.50 | 23.00 | 14.70 | 21.00 | 0.00 | - | 1 | 1 | 46.45% |
| TMO240524C00575000 | 2024-05-17 1:57PM EDT | 575.00 | 20.40 | 13.30 | 17.20 | 0.00 | - | 3 | 1 | 34.52% |
| TMO240524C00577500 | 2024-05-07 11:30AM EDT | 577.50 | 7.88 | 10.40 | 16.80 | 0.00 | - | - | 1 | 43.27% |
| TMO240524C00580000 | 2024-05-21 2:36PM EDT | 580.00 | 8.65 | 8.80 | 12.10 | -13.80 | -61.47% | 2 | 21 | 26.73% |
| TMO240524C00585000 | 2024-05-17 11:29AM EDT | 585.00 | 12.09 | 2.95 | 8.00 | 0.00 | - | 12 | 12 | 23.67% |
| TMO240524C00587500 | 2024-05-21 3:37PM EDT | 587.50 | 5.64 | 5.20 | 6.00 | -5.18 | -47.87% | 2 | 3 | 21.46% |
| TMO240524C00590000 | 2024-05-21 1:47PM EDT | 590.00 | 3.14 | 3.90 | 4.40 | -3.96 | -55.77% | 9 | 67 | 20.34% |
| TMO240524C00595000 | 2024-05-21 3:25PM EDT | 595.00 | 1.90 | 1.85 | 2.30 | -2.40 | -55.81% | 18 | 19 | 20.09% |
| TMO240524C00600000 | 2024-05-21 2:42PM EDT | 600.00 | 0.50 | 0.75 | 1.25 | -1.78 | -78.07% | 21 | 64 | 21.36% |
| TMO240524C00605000 | 2024-05-21 10:58AM EDT | 605.00 | 0.45 | 0.10 | 0.60 | -0.75 | -62.50% | 2 | 13 | 21.95% |
| TMO240524C00610000 | 2024-05-21 2:16PM EDT | 610.00 | 0.28 | 0.10 | 0.45 | -0.30 | -51.72% | 5 | 68 | 25.20% |
| TMO240524C00615000 | 2024-05-21 9:35AM EDT | 615.00 | 0.20 | 0.10 | 0.40 | -0.10 | -33.33% | 3 | 22 | 29.10% |
| TMO240524C00620000 | 2024-05-20 9:30AM EDT | 620.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 13 | 33.50% |
| TMO240524C00625000 | 2024-05-15 9:32AM EDT | 625.00 | 1.00 | 0.10 | 0.45 | 0.00 | - | - | 10 | 38.62% |
| TMO240524C00630000 | 2024-05-14 11:15AM EDT | 630.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 3 | 29 | 42.82% |
| TMO240524C00640000 | 2024-05-07 11:01AM EDT | 640.00 | 0.19 | 0.05 | 0.65 | 0.00 | - | 1 | 2 | 54.69% |
| TMO240524C00700000 | 2024-05-20 3:24PM EDT | 700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 46 | 47 | 70.70% |
| TMO240524C00750000 | 2024-05-13 9:43AM EDT | 750.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 19 | 19 | 147.71% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524P00450000 | 2024-05-13 1:54PM EDT | 450.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 5 | 5 | 185.45% |
| TMO240524P00470000 | 2024-05-15 12:11PM EDT | 470.00 | 0.96 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 87.50% |
| TMO240524P00480000 | 2024-05-20 10:24AM EDT | 480.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 85.55% |
| TMO240524P00490000 | 2024-05-20 10:49AM EDT | 490.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 49 | 62 | 77.73% |
| TMO240524P00500000 | 2024-05-20 3:24PM EDT | 500.00 | 0.10 | 0.00 | 1.20 | +0.05 | +100.00% | 10 | 85 | 98.49% |
| TMO240524P00510000 | 2024-04-24 10:13AM EDT | 510.00 | 1.20 | 0.05 | 2.60 | 0.00 | - | 1 | 6 | 103.44% |
| TMO240524P00520000 | 2024-05-13 9:54AM EDT | 520.00 | 0.47 | 0.00 | 2.65 | 0.00 | - | 1 | 2 | 92.36% |
| TMO240524P00525000 | 2024-05-10 9:40AM EDT | 525.00 | 2.27 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 55.86% |
| TMO240524P00530000 | 2024-05-20 1:19PM EDT | 530.00 | 0.12 | 0.05 | 2.65 | 0.00 | - | 2 | 15 | 81.62% |
| TMO240524P00540000 | 2024-05-15 12:11PM EDT | 540.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 10 | 29 | 57.30% |
| TMO240524P00545000 | 2024-05-10 9:40AM EDT | 545.00 | 2.72 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 56.84% |
| TMO240524P00550000 | 2024-05-21 3:13PM EDT | 550.00 | 0.25 | 0.05 | 0.45 | -0.13 | -34.21% | 1 | 83 | 46.05% |
| TMO240524P00555000 | 2024-05-17 1:57PM EDT | 555.00 | 0.42 | 0.10 | 2.75 | 0.00 | - | 80 | 61 | 54.19% |
| TMO240524P00560000 | 2024-05-14 12:49PM EDT | 560.00 | 0.81 | 0.05 | 1.50 | 0.00 | - | 1 | 7 | 49.05% |
| TMO240524P00562500 | 2024-05-20 11:05AM EDT | 562.50 | 0.10 | 0.10 | 0.90 | 0.00 | - | 1 | 3 | 39.92% |
| TMO240524P00565000 | 2024-05-16 2:00PM EDT | 565.00 | 0.36 | 0.05 | 1.85 | 0.00 | - | 5 | 6 | 46.02% |
| TMO240524P00567500 | 2024-05-17 2:44PM EDT | 567.50 | 0.35 | 0.15 | 0.40 | 0.00 | - | 20 | 20 | 28.10% |
| TMO240524P00570000 | 2024-05-21 2:41PM EDT | 570.00 | 0.65 | 0.20 | 1.15 | +0.34 | +109.68% | 1 | 26 | 33.85% |
| TMO240524P00572500 | 2024-05-10 1:09PM EDT | 572.50 | 2.50 | 0.20 | 2.00 | 0.00 | - | - | 2 | 37.39% |
| TMO240524P00575000 | 2024-05-16 3:25PM EDT | 575.00 | 0.50 | 0.35 | 2.50 | 0.00 | - | 1 | 12 | 37.26% |
| TMO240524P00577500 | 2024-05-21 1:55PM EDT | 577.50 | 0.90 | 0.50 | 4.90 | +0.36 | +66.67% | 13 | 3 | 47.19% |
| TMO240524P00580000 | 2024-05-21 1:33PM EDT | 580.00 | 1.30 | 0.70 | 2.75 | +0.65 | +100.00% | 18 | 29 | 31.26% |
| TMO240524P00582500 | 2024-05-21 2:33PM EDT | 582.50 | 2.05 | 0.05 | 2.40 | +1.05 | +105.00% | 4 | 23 | 25.33% |
| TMO240524P00585000 | 2024-05-21 3:13PM EDT | 585.00 | 2.45 | 0.65 | 4.90 | +1.05 | +75.00% | 3 | 11 | 33.75% |
| TMO240524P00587500 | 2024-05-21 1:05PM EDT | 587.50 | 3.09 | 2.15 | 3.00 | +1.29 | +71.67% | 3 | 18 | 19.63% |
| TMO240524P00590000 | 2024-05-21 3:17PM EDT | 590.00 | 5.00 | 3.30 | 3.90 | +2.46 | +96.85% | 21 | 29 | 18.56% |
| TMO240524P00595000 | 2024-05-21 2:12PM EDT | 595.00 | 9.00 | 2.95 | 7.50 | +4.00 | +80.00% | 1 | 20 | 21.74% |
| TMO240524P00600000 | 2024-05-17 11:35AM EDT | 600.00 | 11.83 | 6.90 | 11.60 | +3.65 | +44.62% | 2 | 15 | 24.38% |
| TMO240524P00610000 | 2024-05-16 2:09PM EDT | 610.00 | 12.40 | 18.40 | 24.10 | 0.00 | - | - | 11 | 53.16% |
© 2024 Yahoo. All rights reserved.