Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241004C00380000 | 2024-09-27 1:21PM EDT | 380.00 | 237.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO241004C00400000 | 2024-09-03 2:00PM EDT | 400.00 | 208.10 | 196.60 | 205.00 | 0.00 | - | - | 3 | 524.61% |
| TMO241004C00500000 | 2024-09-09 11:15AM EDT | 500.00 | 118.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO241004C00570000 | 2024-09-26 1:50PM EDT | 570.00 | 46.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO241004C00580000 | 2024-10-03 12:46PM EDT | 580.00 | 24.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO241004C00585000 | 2024-09-27 1:21PM EDT | 585.00 | 33.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO241004C00590000 | 2024-09-17 11:45AM EDT | 590.00 | 30.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO241004C00592500 | 2024-10-03 3:52PM EDT | 592.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO241004C00600000 | 2024-10-03 3:45PM EDT | 600.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO241004C00602500 | 2024-10-03 12:16PM EDT | 602.50 | 5.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TMO241004C00605000 | 2024-10-03 3:41PM EDT | 605.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TMO241004C00607500 | 2024-10-03 3:55PM EDT | 607.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO241004C00610000 | 2024-10-03 3:52PM EDT | 610.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO241004C00612500 | 2024-10-03 2:40PM EDT | 612.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TMO241004C00615000 | 2024-10-03 12:14PM EDT | 615.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO241004C00617500 | 2024-10-03 11:55AM EDT | 617.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO241004C00620000 | 2024-10-03 11:11AM EDT | 620.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO241004C00622500 | 2024-10-03 11:54AM EDT | 622.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| TMO241004C00625000 | 2024-10-03 1:57PM EDT | 625.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO241004C00627500 | 2024-10-02 3:22PM EDT | 627.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO241004C00630000 | 2024-10-03 12:28PM EDT | 630.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TMO241004C00635000 | 2024-10-01 10:45AM EDT | 635.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TMO241004C00640000 | 2024-10-03 2:58PM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TMO241004C00645000 | 2024-09-30 9:37AM EDT | 645.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TMO241004C00650000 | 2024-10-03 11:45AM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TMO241004C00660000 | 2024-09-10 11:36AM EDT | 660.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO241004C00670000 | 2024-09-23 9:31AM EDT | 670.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO241004C00680000 | 2024-09-10 10:46AM EDT | 680.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TMO241004C00690000 | 2024-09-04 3:44PM EDT | 690.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO241004C00705000 | 2024-09-23 12:35PM EDT | 705.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO241004C00770000 | 2024-09-20 11:49AM EDT | 770.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO241004C00780000 | 2024-09-23 9:31AM EDT | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
Putsfor4 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241004P00350000 | 2024-09-18 12:06PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO241004P00360000 | 2024-09-18 11:17AM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO241004P00370000 | 2024-09-18 11:13AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO241004P00380000 | 2024-09-17 10:29AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO241004P00400000 | 2024-09-20 11:49AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TMO241004P00450000 | 2024-09-23 2:34PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO241004P00460000 | 2024-09-23 2:34PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO241004P00490000 | 2024-09-20 9:30AM EDT | 490.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO241004P00510000 | 2024-09-25 3:46PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMO241004P00520000 | 2024-09-12 1:18PM EDT | 520.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO241004P00525000 | 2024-09-24 2:18PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO241004P00530000 | 2024-09-20 9:31AM EDT | 530.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO241004P00540000 | 2024-09-12 1:18PM EDT | 540.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO241004P00550000 | 2024-09-25 12:35PM EDT | 550.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO241004P00560000 | 2024-09-25 12:33PM EDT | 560.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO241004P00565000 | 2024-09-23 1:04PM EDT | 565.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO241004P00570000 | 2024-09-26 9:36AM EDT | 570.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO241004P00575000 | 2024-09-17 12:31PM EDT | 575.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO241004P00580000 | 2024-10-03 11:56AM EDT | 580.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO241004P00585000 | 2024-10-03 3:52PM EDT | 585.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMO241004P00587500 | 2024-09-26 3:59PM EDT | 587.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO241004P00590000 | 2024-09-30 12:49PM EDT | 590.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TMO241004P00592500 | 2024-10-02 10:14AM EDT | 592.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TMO241004P00595000 | 2024-10-03 3:52PM EDT | 595.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO241004P00597500 | 2024-09-30 11:06AM EDT | 597.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TMO241004P00600000 | 2024-10-03 3:58PM EDT | 600.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| TMO241004P00602500 | 2024-10-03 10:29AM EDT | 602.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO241004P00605000 | 2024-10-03 3:11PM EDT | 605.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| TMO241004P00607500 | 2024-10-03 12:25PM EDT | 607.50 | 4.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO241004P00610000 | 2024-10-03 3:59PM EDT | 610.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO241004P00612500 | 2024-10-03 11:58AM EDT | 612.50 | 9.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO241004P00615000 | 2024-10-02 10:51AM EDT | 615.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO241004P00620000 | 2024-10-03 2:47PM EDT | 620.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMO241004P00622500 | 2024-09-27 9:42AM EDT | 622.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO241004P00625000 | 2024-09-16 3:49PM EDT | 625.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.