Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241011C00570000 | 2024-10-04 12:18PM EDT | 570.00 | 31.11 | 26.80 | 33.80 | -17.11 | -35.48% | 6 | 5 | 51.76% |
| TMO241011C00592500 | 2024-09-25 12:20PM EDT | 592.50 | 16.24 | 9.60 | 12.70 | 0.00 | - | - | 3 | 30.62% |
| TMO241011C00600000 | 2024-10-04 3:57PM EDT | 600.00 | 7.63 | 6.30 | 7.90 | -13.87 | -64.51% | 14 | 9 | 27.98% |
| TMO241011C00605000 | 2024-10-04 2:17PM EDT | 605.00 | 4.40 | 3.90 | 5.20 | -2.30 | -34.33% | 20 | 18 | 25.97% |
| TMO241011C00607500 | 2024-09-25 2:28PM EDT | 607.50 | 6.20 | 3.20 | 4.30 | 0.00 | - | - | 1 | 25.83% |
| TMO241011C00610000 | 2024-10-04 11:56AM EDT | 610.00 | 3.15 | 1.50 | 4.70 | -2.05 | -39.42% | 6 | 51 | 30.12% |
| TMO241011C00612500 | 2024-10-02 10:21AM EDT | 612.50 | 10.00 | 1.10 | 2.75 | 0.00 | - | 1 | 7 | 25.21% |
| TMO241011C00615000 | 2024-10-04 11:33AM EDT | 615.00 | 1.90 | 0.30 | 2.05 | -1.30 | -40.63% | 14 | 3 | 24.46% |
| TMO241011C00617500 | 2024-10-04 3:33PM EDT | 617.50 | 1.56 | 0.85 | 1.60 | -1.73 | -52.58% | 874 | 2 | 24.37% |
| TMO241011C00620000 | 2024-10-04 11:47AM EDT | 620.00 | 1.00 | 0.60 | 1.35 | -1.75 | -63.64% | 2 | 13 | 24.99% |
| TMO241011C00622500 | 2024-10-04 11:46AM EDT | 622.50 | 1.00 | 0.25 | 1.15 | -3.50 | -77.78% | 1 | 4 | 25.65% |
| TMO241011C00625000 | 2024-10-04 3:33PM EDT | 625.00 | 0.54 | 0.00 | 0.75 | -0.79 | -59.40% | 873 | 874 | 24.52% |
| TMO241011C00627500 | 2024-10-04 1:53PM EDT | 627.50 | 0.30 | 0.10 | 0.50 | -3.50 | -92.11% | 18 | 2 | 23.85% |
| TMO241011C00630000 | 2024-10-04 3:54PM EDT | 630.00 | 0.23 | 0.00 | 0.45 | -0.49 | -68.06% | 92 | 496 | 24.85% |
| TMO241011C00635000 | 2024-10-04 2:29PM EDT | 635.00 | 0.10 | 0.00 | 0.50 | -1.80 | -94.74% | 2 | 4 | 28.44% |
| TMO241011C00640000 | 2024-10-03 9:49AM EDT | 640.00 | 0.45 | 0.00 | 2.85 | 0.00 | - | 1 | 17 | 48.94% |
| TMO241011C00645000 | 2024-09-30 10:18AM EDT | 645.00 | 1.02 | 0.00 | 1.00 | -0.03 | -2.86% | 5 | 5 | 39.70% |
| TMO241011C00650000 | 2024-10-03 9:45AM EDT | 650.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 47.14% |
| TMO241011C00660000 | 2024-09-24 12:29PM EDT | 660.00 | 0.26 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 52.61% |
| TMO241011C00670000 | 2024-09-13 1:05PM EDT | 670.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 43.87% |
| TMO241011C00680000 | 2024-09-04 1:42PM EDT | 680.00 | 0.95 | 0.00 | 3.90 | 0.00 | - | - | 0 | 69.53% |
| TMO241011C00770000 | 2024-09-23 12:22PM EDT | 770.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 70.70% |
| TMO241011C00780000 | 2024-09-23 1:42PM EDT | 780.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | - | 5 | 123.90% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241011P00360000 | 2024-09-20 3:07PM EDT | 360.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 22 | 22 | 159.77% |
| TMO241011P00370000 | 2024-09-20 3:09PM EDT | 370.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 24 | 24 | 144.14% |
| TMO241011P00380000 | 2024-09-23 10:51AM EDT | 380.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 15 | 17 | 141.99% |
| TMO241011P00390000 | 2024-09-23 10:52AM EDT | 390.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 25 | 27 | 140.43% |
| TMO241011P00400000 | 2024-09-23 1:43PM EDT | 400.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | - | 4 | 173.54% |
| TMO241011P00500000 | 2024-09-09 3:57PM EDT | 500.00 | 2.34 | 0.00 | 3.00 | 0.00 | - | - | 3 | 88.65% |
| TMO241011P00510000 | 2024-09-09 3:57PM EDT | 510.00 | 0.72 | 0.00 | 1.70 | 0.00 | - | 5 | 7 | 71.92% |
| TMO241011P00520000 | 2024-09-12 1:19PM EDT | 520.00 | 0.54 | 0.00 | 0.30 | 0.00 | - | - | 1 | 54.00% |
| TMO241011P00530000 | 2024-10-03 3:54PM EDT | 530.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 7 | 47.71% |
| TMO241011P00540000 | 2024-10-03 11:39AM EDT | 540.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 13 | 52.00% |
| TMO241011P00550000 | 2024-10-04 3:56PM EDT | 550.00 | 0.20 | 0.05 | 0.45 | -0.40 | -66.67% | 1 | 4 | 37.77% |
| TMO241011P00560000 | 2024-09-25 1:21PM EDT | 560.00 | 1.20 | 0.20 | 0.45 | 0.00 | - | 1 | 5 | 31.08% |
| TMO241011P00570000 | 2024-10-04 2:15PM EDT | 570.00 | 0.97 | 0.70 | 0.90 | +0.43 | +79.63% | 29 | 18 | 28.57% |
| TMO241011P00575000 | 2024-10-04 2:09PM EDT | 575.00 | 1.07 | 0.95 | 2.85 | +0.47 | +78.33% | 6 | 9 | 35.94% |
| TMO241011P00580000 | 2024-10-04 2:32PM EDT | 580.00 | 1.83 | 1.65 | 2.10 | -0.22 | -10.73% | 2 | 18 | 27.49% |
| TMO241011P00590000 | 2024-10-04 11:16AM EDT | 590.00 | 4.48 | 3.60 | 4.50 | +1.38 | +44.52% | 3 | 16 | 26.61% |
| TMO241011P00595000 | 2024-10-03 1:29PM EDT | 595.00 | 5.90 | 4.00 | 6.50 | 0.00 | - | 60 | 62 | 26.80% |
| TMO241011P00597500 | 2024-10-04 12:44PM EDT | 597.50 | 6.40 | 4.80 | 7.60 | +2.10 | +48.84% | 3 | 0 | 26.62% |
| TMO241011P00600000 | 2024-10-04 3:42PM EDT | 600.00 | 7.57 | 5.80 | 8.70 | -0.16 | -2.07% | 5 | 6 | 26.06% |
| TMO241011P00605000 | 2024-10-03 3:57PM EDT | 605.00 | 10.40 | 9.60 | 14.10 | 0.00 | - | 1 | 7 | 34.44% |
| TMO241011P00610000 | 2024-10-04 3:20PM EDT | 610.00 | 14.44 | 11.20 | 16.40 | +1.83 | +14.51% | 3 | 12 | 31.24% |
| TMO241011P00620000 | 2024-10-04 3:35PM EDT | 620.00 | 22.09 | 20.80 | 26.40 | +2.34 | +11.85% | 11 | 12 | 41.72% |
© 2024 Yahoo. All rights reserved.