Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241011C00380000 | 2024-10-04 12:18PM EDT | 380.00 | 218.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO241011C00570000 | 2024-10-04 1:02PM EDT | 570.00 | 31.11 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| TMO241011C00585000 | 2024-10-09 9:39AM EDT | 585.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO241011C00590000 | 2024-10-09 9:44AM EDT | 590.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| TMO241011C00592500 | 2024-10-10 1:09PM EDT | 592.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 21 | 24 | 0.00% |
| TMO241011C00597500 | 2024-10-10 3:57PM EDT | 597.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 38 | 44 | 3.13% |
| TMO241011C00600000 | 2024-10-10 2:54PM EDT | 600.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 6.25% |
| TMO241011C00602500 | 2024-10-10 3:47PM EDT | 602.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 873 | 874 | 6.25% |
| TMO241011C00605000 | 2024-10-10 3:58PM EDT | 605.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 6.25% |
| TMO241011C00607500 | 2024-10-10 3:47PM EDT | 607.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 874 | 409 | 12.50% |
| TMO241011C00610000 | 2024-10-10 2:20PM EDT | 610.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 57 | 103 | 12.50% |
| TMO241011C00612500 | 2024-10-09 2:47PM EDT | 612.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| TMO241011C00615000 | 2024-10-10 2:20PM EDT | 615.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 132 | 12.50% |
| TMO241011C00617500 | 2024-10-08 3:52PM EDT | 617.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 873 | 494 | 12.50% |
| TMO241011C00620000 | 2024-10-09 12:49PM EDT | 620.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| TMO241011C00622500 | 2024-10-07 11:36AM EDT | 622.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 25.00% |
| TMO241011C00625000 | 2024-10-04 3:33PM EDT | 625.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 873 | 264 | 25.00% |
| TMO241011C00627500 | 2024-10-04 1:53PM EDT | 627.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 25.00% |
| TMO241011C00630000 | 2024-10-08 1:14PM EDT | 630.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 458 | 25.00% |
| TMO241011C00635000 | 2024-10-07 9:30AM EDT | 635.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
| TMO241011C00640000 | 2024-10-10 1:26PM EDT | 640.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 25.00% |
| TMO241011C00645000 | 2024-10-04 1:02PM EDT | 645.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TMO241011C00650000 | 2024-10-07 9:43AM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 25.00% |
| TMO241011C00660000 | 2024-09-24 12:29PM EDT | 660.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TMO241011C00670000 | 2024-09-13 1:05PM EDT | 670.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| TMO241011C00680000 | 2024-09-04 1:42PM EDT | 680.00 | 0.95 | 0.00 | 3.90 | 0.00 | - | - | 0 | 178.66% |
| TMO241011C00770000 | 2024-09-23 12:22PM EDT | 770.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| TMO241011C00780000 | 2024-09-23 1:42PM EDT | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
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 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| TMO241011P00370000 | 2024-09-20 3:09PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 50.00% |
| TMO241011P00380000 | 2024-09-23 10:51AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 50.00% |
| TMO241011P00390000 | 2024-09-23 10:52AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 27 | 50.00% |
| TMO241011P00400000 | 2024-09-23 1:43PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| TMO241011P00500000 | 2024-09-09 3:57PM EDT | 500.00 | 2.34 | 0.00 | 1.50 | 0.00 | - | - | 3 | 182.81% |
| TMO241011P00510000 | 2024-09-09 3:57PM EDT | 510.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 165.14% |
| TMO241011P00520000 | 2024-09-12 1:19PM EDT | 520.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMO241011P00530000 | 2024-10-03 3:54PM EDT | 530.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| TMO241011P00535000 | 2024-10-04 2:21PM EDT | 535.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| TMO241011P00540000 | 2024-10-03 11:39AM EDT | 540.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| TMO241011P00545000 | 2024-10-04 3:51PM EDT | 545.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TMO241011P00550000 | 2024-10-07 12:32PM EDT | 550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| TMO241011P00560000 | 2024-10-07 3:14PM EDT | 560.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| TMO241011P00565000 | 2024-10-04 3:20PM EDT | 565.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 25.00% |
| TMO241011P00570000 | 2024-10-09 3:36PM EDT | 570.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 12.50% |
| TMO241011P00575000 | 2024-10-10 12:04PM EDT | 575.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| TMO241011P00580000 | 2024-10-10 12:44PM EDT | 580.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| TMO241011P00585000 | 2024-10-10 3:43PM EDT | 585.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 42 | 53 | 6.25% |
| TMO241011P00587500 | 2024-10-10 3:43PM EDT | 587.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 26 | 29 | 6.25% |
| TMO241011P00590000 | 2024-10-10 3:22PM EDT | 590.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 3.13% |
| TMO241011P00592500 | 2024-10-10 1:26PM EDT | 592.50 | 3.08 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 1.56% |
| TMO241011P00595000 | 2024-10-10 1:08PM EDT | 595.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 77 | 67 | 0.00% |
| TMO241011P00597500 | 2024-10-09 2:11PM EDT | 597.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| TMO241011P00600000 | 2024-10-10 11:59AM EDT | 600.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| TMO241011P00602500 | 2024-10-09 3:24PM EDT | 602.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| TMO241011P00605000 | 2024-10-10 10:48AM EDT | 605.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| TMO241011P00607500 | 2024-10-09 10:42AM EDT | 607.50 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO241011P00610000 | 2024-10-10 10:48AM EDT | 610.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| TMO241011P00612500 | 2024-10-08 10:42AM EDT | 612.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO241011P00615000 | 2024-09-30 3:58PM EDT | 615.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO241011P00617500 | 2024-10-02 3:33PM EDT | 617.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TMO241011P00620000 | 2024-10-10 3:56PM EDT | 620.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
© 2024 Yahoo. All rights reserved.