Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230324C00360000 | 2023-03-21 12:30PM EDT | 360.00 | 193.53 | 192.70 | 201.00 | 0.00 | - | 1 | 1 | 507.91% |
| TMO230324C00370000 | 2023-03-21 12:34PM EDT | 370.00 | 183.64 | 182.10 | 190.70 | 0.00 | - | 2 | 2 | 468.46% |
| TMO230324C00510000 | 2023-03-22 9:30AM EDT | 510.00 | 47.48 | 42.90 | 50.40 | 0.00 | - | 50 | 44 | 136.38% |
| TMO230324C00515000 | 2023-03-24 1:42PM EDT | 515.00 | 38.48 | 37.60 | 46.30 | +3.13 | +8.85% | 2 | 2 | 141.28% |
| TMO230324C00520000 | 2023-03-24 12:09PM EDT | 520.00 | 31.73 | 32.10 | 40.80 | -6.40 | -16.78% | 2 | 45 | 121.39% |
| TMO230324C00525000 | 2023-03-13 9:34AM EDT | 525.00 | 25.00 | 27.90 | 35.60 | 0.00 | - | - | 11 | 106.62% |
| TMO230324C00530000 | 2023-03-15 2:50PM EDT | 530.00 | 19.10 | 22.60 | 31.10 | 0.00 | - | - | 2 | 102.47% |
| TMO230324C00532500 | 2023-03-20 11:51AM EDT | 532.50 | 20.77 | 20.50 | 28.50 | 0.00 | - | 1 | 2 | 95.00% |
| TMO230324C00535000 | 2023-03-15 3:59PM EDT | 535.00 | 17.03 | 17.70 | 25.50 | 0.00 | - | - | 3 | 81.88% |
| TMO230324C00537500 | 2023-03-15 1:55PM EDT | 537.50 | 14.30 | 15.30 | 23.30 | 0.00 | - | - | 2 | 80.03% |
| TMO230324C00540000 | 2023-03-24 3:53PM EDT | 540.00 | 16.56 | 12.60 | 20.80 | -1.46 | -8.10% | 8 | 20 | 73.80% |
| TMO230324C00542500 | 2023-03-21 1:47PM EDT | 542.50 | 7.65 | 10.70 | 17.80 | -8.34 | -52.16% | 1 | 15 | 61.13% |
| TMO230324C00545000 | 2023-03-24 12:59PM EDT | 545.00 | 11.55 | 7.50 | 15.70 | -0.95 | -7.60% | 3 | 16 | 59.81% |
| TMO230324C00547500 | 2023-03-24 2:31PM EDT | 547.50 | 7.00 | 5.50 | 12.70 | -3.60 | -33.96% | 6 | 32 | 47.41% |
| TMO230324C00550000 | 2023-03-24 3:50PM EDT | 550.00 | 7.45 | 5.50 | 10.20 | -8.05 | -51.94% | 9 | 34 | 40.87% |
| TMO230324C00552500 | 2023-03-23 1:01PM EDT | 552.50 | 7.30 | 2.50 | 6.80 | 0.00 | - | 2 | 38 | 23.88% |
| TMO230324C00555000 | 2023-03-24 3:50PM EDT | 555.00 | 1.88 | 0.95 | 2.90 | -3.42 | -64.53% | 29 | 43 | 0.00% |
| TMO230324C00557500 | 2023-03-24 3:19PM EDT | 557.50 | 0.70 | 0.05 | 0.55 | -4.10 | -85.42% | 6 | 113 | 0.00% |
| TMO230324C00560000 | 2023-03-24 3:40PM EDT | 560.00 | 0.15 | 0.00 | 0.85 | -3.05 | -95.31% | 9 | 69 | 12.45% |
| TMO230324C00562500 | 2023-03-24 2:05PM EDT | 562.50 | 0.06 | 0.00 | 0.55 | -1.04 | -94.55% | 1 | 77 | 16.26% |
| TMO230324C00565000 | 2023-03-23 3:46PM EDT | 565.00 | 0.86 | 0.00 | 0.75 | 0.00 | - | 7 | 37 | 24.71% |
| TMO230324C00567500 | 2023-03-24 3:50PM EDT | 567.50 | 0.51 | 0.00 | 1.00 | -0.09 | -15.00% | 2 | 27 | 33.72% |
| TMO230324C00570000 | 2023-03-24 1:01PM EDT | 570.00 | 0.36 | 0.05 | 1.50 | +0.01 | +2.86% | 3 | 72 | 45.78% |
| TMO230324C00575000 | 2023-03-24 9:57AM EDT | 575.00 | 0.05 | 0.00 | 1.95 | -0.15 | -75.00% | 4 | 56 | 63.01% |
| TMO230324C00577500 | 2023-03-24 10:01AM EDT | 577.50 | 0.05 | 0.00 | 0.95 | -0.23 | -82.14% | 7 | 4 | 54.18% |
| TMO230324C00580000 | 2023-03-24 3:26PM EDT | 580.00 | 0.09 | 0.00 | 0.60 | -0.26 | -74.29% | 12 | 58 | 52.25% |
| TMO230324C00585000 | 2023-03-24 10:07AM EDT | 585.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 16 | 66 | 39.26% |
| TMO230324C00590000 | 2023-03-24 3:40PM EDT | 590.00 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 3 | 79 | 45.51% |
| TMO230324C00595000 | 2023-03-16 12:50PM EDT | 595.00 | 0.60 | 0.00 | 1.80 | 0.00 | - | 3 | 7 | 85.01% |
| TMO230324C00600000 | 2023-03-24 3:21PM EDT | 600.00 | 0.08 | 0.00 | 1.00 | -0.31 | -79.49% | 22 | 63 | 82.23% |
| TMO230324C00605000 | 2023-03-20 11:59AM EDT | 605.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 8 | 12 | 98.93% |
| TMO230324C00610000 | 2023-03-13 1:01PM EDT | 610.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 4 | 8 | 97.07% |
| TMO230324C00615000 | 2023-03-16 10:36AM EDT | 615.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | - | 4 | 144.73% |
| TMO230324C00620000 | 2023-03-13 3:41PM EDT | 620.00 | 0.22 | 0.00 | 1.00 | 0.00 | - | 3 | 8 | 111.28% |
| TMO230324C00630000 | 2023-03-03 12:00PM EDT | 630.00 | 0.47 | 0.00 | 4.30 | 0.00 | - | 6 | 3 | 170.07% |
| TMO230324C00640000 | 2023-03-03 12:01PM EDT | 640.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 105.86% |
| TMO230324C00645000 | 2023-03-13 1:59PM EDT | 645.00 | 0.09 | 0.00 | 1.75 | 0.00 | - | - | 8 | 159.86% |
| TMO230324C00650000 | 2023-02-07 10:30AM EDT | 650.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMO230324C00660000 | 2023-02-27 3:48PM EDT | 660.00 | 0.37 | 0.00 | 0.15 | 0.00 | - | - | 6 | 126.56% |
| TMO230324C00670000 | 2023-03-03 11:23AM EDT | 670.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 231.15% |
| TMO230324C00690000 | 2023-02-10 4:12PM EDT | 690.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | - | 1 | 177.34% |
| TMO230324C00700000 | 2023-03-10 3:23PM EDT | 700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 415 | 148.44% |
| TMO230324C00710000 | 2023-03-06 11:00AM EDT | 710.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 178 | 173.83% |
| TMO230324C00720000 | 2023-02-27 12:35PM EDT | 720.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 130 | 164.06% |
| TMO230324C00730000 | 2023-03-10 4:35PM EDT | 730.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 10 | 130 | 202.34% |
| TMO230324C00740000 | 2023-03-20 3:58PM EDT | 740.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 35 | 348 | 180.47% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230324P00390000 | 2023-03-20 10:08AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 231.25% |
| TMO230324P00400000 | 2023-03-20 10:40AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 87 | 217.19% |
| TMO230324P00410000 | 2023-03-20 10:30AM EDT | 410.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 201.56% |
| TMO230324P00420000 | 2023-03-20 10:17AM EDT | 420.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 37 | 39 | 208.59% |
| TMO230324P00425000 | 2023-03-20 10:14AM EDT | 425.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 29 | 200.78% |
| TMO230324P00430000 | 2023-03-21 10:10AM EDT | 430.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 26 | 173.44% |
| TMO230324P00435000 | 2023-03-20 11:34AM EDT | 435.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 30 | 31 | 177.34% |
| TMO230324P00440000 | 2023-03-21 12:12PM EDT | 440.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 59 | 177.73% |
| TMO230324P00445000 | 2023-03-21 9:39AM EDT | 445.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 55 | 169.92% |
| TMO230324P00450000 | 2023-03-21 9:59AM EDT | 450.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 37 | 58 | 162.50% |
| TMO230324P00455000 | 2023-03-21 10:19AM EDT | 455.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 10 | 155.08% |
| TMO230324P00460000 | 2023-03-22 2:13PM EDT | 460.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 86 | 147.66% |
| TMO230324P00465000 | 2023-03-22 9:53AM EDT | 465.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 62 | 140.23% |
| TMO230324P00470000 | 2023-03-22 3:51PM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 117.97% |
| TMO230324P00475000 | 2023-03-22 3:35PM EDT | 475.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 14 | 111.72% |
| TMO230324P00480000 | 2023-03-20 11:55AM EDT | 480.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 118.36% |
| TMO230324P00485000 | 2023-03-24 9:30AM EDT | 485.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 19 | 110.94% |
| TMO230324P00490000 | 2023-03-23 12:18PM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 92.19% |
| TMO230324P00495000 | 2023-03-20 10:04AM EDT | 495.00 | 0.71 | 0.00 | 0.15 | 0.00 | - | 23 | 27 | 96.68% |
| TMO230324P00500000 | 2023-03-24 3:26PM EDT | 500.00 | 0.03 | 0.00 | 0.15 | -0.17 | -85.00% | 33 | 64 | 89.45% |
| TMO230324P00505000 | 2023-03-24 10:04AM EDT | 505.00 | 0.05 | 0.00 | 0.15 | -0.33 | -86.84% | 6 | 56 | 82.42% |
| TMO230324P00510000 | 2023-03-24 11:48AM EDT | 510.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 4 | 90 | 66.41% |
| TMO230324P00520000 | 2023-03-24 12:49PM EDT | 520.00 | 0.05 | 0.00 | 0.15 | -0.50 | -90.91% | 4 | 27 | 60.94% |
| TMO230324P00525000 | 2023-03-24 10:14AM EDT | 525.00 | 0.53 | 0.00 | 0.55 | -0.19 | -26.39% | 5 | 17 | 66.21% |
| TMO230324P00527500 | 2023-03-23 10:28AM EDT | 527.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 50.20% |
| TMO230324P00530000 | 2023-03-22 2:43PM EDT | 530.00 | 0.20 | 0.00 | 1.20 | -0.14 | -41.18% | 1 | 30 | 67.97% |
| TMO230324P00532500 | 2023-03-24 3:50PM EDT | 532.50 | 0.38 | 0.00 | 0.75 | -0.92 | -70.77% | 4 | 28 | 56.93% |
| TMO230324P00535000 | 2023-03-23 12:57PM EDT | 535.00 | 0.35 | 0.00 | 1.05 | 0.00 | - | 2 | 44 | 56.59% |
| TMO230324P00537500 | 2023-03-23 3:46PM EDT | 537.50 | 0.67 | 0.00 | 0.80 | 0.00 | - | 13 | 23 | 57.76% |
| TMO230324P00540000 | 2023-03-24 2:48PM EDT | 540.00 | 0.10 | 0.00 | 0.70 | -0.71 | -87.65% | 5 | 51 | 50.68% |
| TMO230324P00542500 | 2023-03-24 2:39PM EDT | 542.50 | 0.05 | 0.00 | 0.45 | -0.59 | -92.19% | 21 | 44 | 40.48% |
| TMO230324P00545000 | 2023-03-24 2:59PM EDT | 545.00 | 0.12 | 0.00 | 0.40 | -2.06 | -94.50% | 1 | 20 | 34.57% |
| TMO230324P00547500 | 2023-03-23 11:30AM EDT | 547.50 | 0.36 | 0.00 | 0.30 | -0.62 | -63.27% | 20 | 63 | 27.54% |
| TMO230324P00550000 | 2023-03-24 3:50PM EDT | 550.00 | 0.13 | 0.00 | 0.25 | -3.27 | -96.18% | 10 | 45 | 21.68% |
| TMO230324P00552500 | 2023-03-24 2:40PM EDT | 552.50 | 0.50 | 0.00 | 0.30 | -1.15 | -69.70% | 15 | 19 | 17.68% |
| TMO230324P00555000 | 2023-03-24 3:19PM EDT | 555.00 | 0.50 | 0.05 | 0.65 | -6.20 | -92.54% | 234 | 235 | 16.63% |
| TMO230324P00557500 | 2023-03-24 3:48PM EDT | 557.50 | 1.00 | 0.45 | 2.25 | -3.00 | -75.00% | 2 | 34 | 23.61% |
| TMO230324P00560000 | 2023-03-24 3:47PM EDT | 560.00 | 3.00 | 0.95 | 4.90 | -4.50 | -60.00% | 7 | 32 | 35.50% |
| TMO230324P00562500 | 2023-03-24 9:31AM EDT | 562.50 | 13.00 | 2.30 | 6.60 | +7.30 | +128.07% | 1 | 43 | 37.21% |
| TMO230324P00565000 | 2023-03-24 9:41AM EDT | 565.00 | 16.00 | 5.20 | 12.30 | +10.00 | +166.67% | 1 | 13 | 74.26% |
| TMO230324P00570000 | 2023-03-22 10:38AM EDT | 570.00 | 8.40 | 9.20 | 16.80 | 0.00 | - | 5 | 6 | 85.47% |
| TMO230324P00572500 | 2023-03-22 11:17AM EDT | 572.50 | 12.01 | 12.10 | 19.30 | 0.00 | - | 3 | 4 | 54.98% |
| TMO230324P00580000 | 2023-03-24 2:18PM EDT | 580.00 | 26.42 | 19.60 | 27.10 | -6.55 | -19.87% | 6 | 8 | 73.78% |
© 2023 Yahoo. All rights reserved.
