Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220930C00465000 | 2022-09-21 3:29PM EDT | 465.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO220930C00500000 | 2022-09-26 2:06PM EDT | 500.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| TMO220930C00505000 | 2022-09-28 1:47PM EDT | 505.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| TMO220930C00510000 | 2022-09-28 3:59PM EDT | 510.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 29 | 29 | 0.00% |
| TMO220930C00515000 | 2022-09-28 3:59PM EDT | 515.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 33 | 68 | 0.00% |
| TMO220930C00520000 | 2022-09-28 3:59PM EDT | 520.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 67 | 1.56% |
| TMO220930C00525000 | 2022-09-28 12:33PM EDT | 525.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 79 | 3.13% |
| TMO220930C00530000 | 2022-09-28 12:50PM EDT | 530.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 6.25% |
| TMO220930C00532500 | 2022-09-27 10:28AM EDT | 532.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| TMO220930C00535000 | 2022-09-28 3:06PM EDT | 535.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| TMO220930C00537500 | 2022-09-28 3:11PM EDT | 537.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 12.50% |
| TMO220930C00540000 | 2022-09-28 2:29PM EDT | 540.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 12.50% |
| TMO220930C00542500 | 2022-09-26 2:44PM EDT | 542.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| TMO220930C00545000 | 2022-09-28 2:55PM EDT | 545.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 12.50% |
| TMO220930C00547500 | 2022-09-28 2:53PM EDT | 547.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| TMO220930C00550000 | 2022-09-23 9:51AM EDT | 550.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| TMO220930C00552500 | 2022-09-20 3:47PM EDT | 552.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| TMO220930C00555000 | 2022-09-23 10:00AM EDT | 555.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 48 | 53 | 25.00% |
| TMO220930C00557500 | 2022-09-27 1:29PM EDT | 557.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 25.00% |
| TMO220930C00560000 | 2022-09-28 9:32AM EDT | 560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 53 | 25.00% |
| TMO220930C00562500 | 2022-09-20 10:59AM EDT | 562.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TMO220930C00565000 | 2022-09-22 12:54PM EDT | 565.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 81 | 98 | 25.00% |
| TMO220930C00570000 | 2022-09-26 11:59AM EDT | 570.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 77 | 25.00% |
| TMO220930C00572500 | 2022-09-19 3:38PM EDT | 572.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| TMO220930C00575000 | 2022-09-27 11:30AM EDT | 575.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 25.00% |
| TMO220930C00577500 | 2022-09-22 9:50AM EDT | 577.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| TMO220930C00580000 | 2022-09-26 2:28PM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 132 | 135 | 25.00% |
| TMO220930C00582500 | 2022-09-22 9:43AM EDT | 582.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| TMO220930C00585000 | 2022-09-14 3:29PM EDT | 585.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 25.00% |
| TMO220930C00590000 | 2022-09-09 12:28PM EDT | 590.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| TMO220930C00592500 | 2022-09-19 2:17PM EDT | 592.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMO220930C00600000 | 2022-09-16 3:34PM EDT | 600.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TMO220930C00605000 | 2022-09-20 12:20PM EDT | 605.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMO220930C00610000 | 2022-09-26 10:30AM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 275 | 50.00% |
| TMO220930C00615000 | 2022-09-20 10:53AM EDT | 615.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| TMO220930C00620000 | 2022-09-15 3:14PM EDT | 620.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO220930C00625000 | 2022-09-19 2:17PM EDT | 625.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMO220930C00630000 | 2022-09-16 11:18AM EDT | 630.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| TMO220930C00640000 | 2022-09-16 9:32AM EDT | 640.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TMO220930C00650000 | 2022-09-12 3:43PM EDT | 650.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| TMO220930C00680000 | 2022-08-24 1:00PM EDT | 680.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 169.92% |
| TMO220930C00730000 | 2022-09-15 11:45AM EDT | 730.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 34 | 50.00% |
| TMO220930C00740000 | 2022-09-28 12:00PM EDT | 740.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 768 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220930P00370000 | 2022-09-27 9:30AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 1,075 | 50.00% |
| TMO220930P00430000 | 2022-09-26 10:32AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TMO220930P00445000 | 2022-09-23 3:24PM EDT | 445.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TMO220930P00450000 | 2022-09-23 10:26AM EDT | 450.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| TMO220930P00460000 | 2022-09-15 12:18PM EDT | 460.00 | 0.35 | 0.05 | 0.00 | 0.00 | - | 1 | 5 | 59.77% |
| TMO220930P00465000 | 2022-09-26 12:56PM EDT | 465.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TMO220930P00470000 | 2022-09-28 1:10PM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 25.00% |
| TMO220930P00475000 | 2022-09-26 3:06PM EDT | 475.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| TMO220930P00480000 | 2022-09-27 2:45PM EDT | 480.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
| TMO220930P00485000 | 2022-09-27 3:46PM EDT | 485.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 25.00% |
| TMO220930P00490000 | 2022-09-27 1:15PM EDT | 490.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 9 | 64 | 12.50% |
| TMO220930P00500000 | 2022-09-27 12:20PM EDT | 500.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 12.50% |
| TMO220930P00505000 | 2022-09-28 11:40AM EDT | 505.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,105 | 6.25% |
| TMO220930P00510000 | 2022-09-28 3:34PM EDT | 510.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 166 | 6.25% |
| TMO220930P00515000 | 2022-09-28 12:24PM EDT | 515.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 1.56% |
| TMO220930P00520000 | 2022-09-28 3:59PM EDT | 520.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 0.00% |
| TMO220930P00525000 | 2022-09-28 3:06PM EDT | 525.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| TMO220930P00530000 | 2022-09-28 1:09PM EDT | 530.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| TMO220930P00532500 | 2022-09-28 1:48PM EDT | 532.50 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TMO220930P00535000 | 2022-09-26 1:19PM EDT | 535.00 | 23.33 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TMO220930P00537500 | 2022-09-27 9:49AM EDT | 537.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| TMO220930P00540000 | 2022-09-28 11:45AM EDT | 540.00 | 22.34 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| TMO220930P00542500 | 2022-09-22 9:45AM EDT | 542.50 | 24.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO220930P00545000 | 2022-09-23 3:50PM EDT | 545.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| TMO220930P00547500 | 2022-09-23 1:58PM EDT | 547.50 | 30.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO220930P00550000 | 2022-09-22 1:18PM EDT | 550.00 | 30.42 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| TMO220930P00555000 | 2022-09-27 11:52AM EDT | 555.00 | 44.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220930P00557500 | 2022-09-26 10:19AM EDT | 557.50 | 38.50 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| TMO220930P00560000 | 2022-09-26 10:19AM EDT | 560.00 | 41.21 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| TMO220930P00565000 | 2022-09-23 12:15PM EDT | 565.00 | 49.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO220930P00567500 | 2022-09-16 11:13AM EDT | 567.50 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO220930P00570000 | 2022-09-16 9:46AM EDT | 570.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO220930P00575000 | 2022-09-13 10:02AM EDT | 575.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220930P00580000 | 2022-09-19 3:08PM EDT | 580.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO220930P00590000 | 2022-09-15 3:40PM EDT | 590.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220930P00595000 | 2022-09-13 3:33PM EDT | 595.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220930P00620000 | 2022-08-18 9:38AM EDT | 620.00 | 32.04 | 74.00 | 82.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
