Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241018C00450000 | 2024-09-17 3:21PM EDT | 450.00 | 160.80 | 144.00 | 151.40 | 0.00 | - | 2 | 0 | 125.24% |
| TMO241018C00460000 | 2024-08-19 3:53PM EDT | 460.00 | 154.66 | 149.30 | 157.00 | 0.00 | - | 2 | 0 | 254.04% |
| TMO241018C00470000 | 2024-08-29 2:15PM EDT | 470.00 | 149.46 | 142.20 | 150.00 | 0.00 | - | 2 | 1 | 256.87% |
| TMO241018C00480000 | 2024-09-03 3:13PM EDT | 480.00 | 131.99 | 118.00 | 124.40 | 0.00 | - | 2 | 2 | 145.14% |
| TMO241018C00490000 | 2024-08-20 2:53PM EDT | 490.00 | 128.34 | 129.20 | 136.00 | 0.00 | - | 2 | 0 | 261.05% |
| TMO241018C00500000 | 2024-10-09 2:34PM EDT | 500.00 | 99.57 | 94.10 | 101.50 | 0.00 | - | 11 | 3 | 86.23% |
| TMO241018C00550000 | 2024-10-11 2:45PM EDT | 550.00 | 48.18 | 45.70 | 50.10 | +0.52 | +1.09% | 1 | 21 | 65.31% |
| TMO241018C00560000 | 2024-10-04 1:37PM EDT | 560.00 | 40.60 | 34.80 | 41.80 | 0.00 | - | 3 | 6 | 64.73% |
| TMO241018C00570000 | 2024-10-10 2:05PM EDT | 570.00 | 26.51 | 26.80 | 31.40 | 0.00 | - | 5 | 7 | 51.46% |
| TMO241018C00580000 | 2024-10-08 3:21PM EDT | 580.00 | 21.10 | 16.80 | 21.80 | 0.00 | - | 1 | 1 | 41.49% |
| TMO241018C00585000 | 2024-10-03 12:46PM EDT | 585.00 | 22.97 | 14.30 | 19.40 | 0.00 | - | - | 2 | 45.48% |
| TMO241018C00590000 | 2024-10-11 3:07PM EDT | 590.00 | 11.50 | 10.50 | 12.20 | +2.30 | +25.00% | 5 | 18 | 29.90% |
| TMO241018C00592500 | 2024-10-10 2:58PM EDT | 592.50 | 7.90 | 9.10 | 10.50 | 0.00 | - | 5 | 17 | 29.16% |
| TMO241018C00597500 | 2024-10-11 3:55PM EDT | 597.50 | 6.50 | 6.20 | 7.30 | +0.60 | +10.17% | 6 | 14 | 27.20% |
| TMO241018C00600000 | 2024-10-11 3:33PM EDT | 600.00 | 6.50 | 5.20 | 6.00 | +0.88 | +15.66% | 37 | 103 | 26.62% |
| TMO241018C00602500 | 2024-10-11 2:03PM EDT | 602.50 | 5.20 | 4.10 | 4.90 | +1.20 | +30.00% | 2 | 39 | 26.27% |
| TMO241018C00605000 | 2024-10-11 3:54PM EDT | 605.00 | 3.60 | 3.30 | 4.10 | -0.23 | -6.01% | 4 | 59 | 26.56% |
| TMO241018C00607500 | 2024-10-11 2:46PM EDT | 607.50 | 3.15 | 2.60 | 3.20 | +0.15 | +5.00% | 2 | 27 | 25.98% |
| TMO241018C00610000 | 2024-10-11 3:35PM EDT | 610.00 | 2.60 | 1.60 | 4.90 | +0.55 | +26.83% | 98 | 839 | 35.93% |
| TMO241018C00612500 | 2024-10-11 1:34PM EDT | 612.50 | 2.25 | 0.85 | 4.00 | -15.05 | -86.99% | 889 | 300 | 35.07% |
| TMO241018C00615000 | 2024-10-11 3:29PM EDT | 615.00 | 1.65 | 0.75 | 2.95 | -1.15 | -41.07% | 12 | 64 | 33.00% |
| TMO241018C00617500 | 2024-10-10 2:26PM EDT | 617.50 | 1.05 | 0.60 | 1.85 | 0.00 | - | 1 | 25 | 29.74% |
| TMO241018C00620000 | 2024-10-11 12:21PM EDT | 620.00 | 1.32 | 0.30 | 1.30 | +0.47 | +55.29% | 8 | 469 | 28.55% |
| TMO241018C00622500 | 2024-10-11 1:36PM EDT | 622.50 | 0.65 | 0.25 | 1.60 | -3.65 | -84.88% | 3 | 10 | 32.62% |
| TMO241018C00625000 | 2024-10-10 10:57AM EDT | 625.00 | 0.70 | 0.10 | 4.00 | 0.00 | - | 1 | 11 | 48.04% |
| TMO241018C00627500 | 2024-10-10 2:12PM EDT | 627.50 | 0.40 | 0.05 | 4.20 | 0.00 | - | 1 | 140 | 51.44% |
| TMO241018C00630000 | 2024-10-11 11:49AM EDT | 630.00 | 0.57 | 0.00 | 0.65 | +0.17 | +42.50% | 5 | 702 | 30.76% |
| TMO241018C00635000 | 2024-10-03 1:09PM EDT | 635.00 | 1.50 | 0.00 | 4.10 | 0.00 | - | 1 | 217 | 57.93% |
| TMO241018C00640000 | 2024-10-10 3:40PM EDT | 640.00 | 0.39 | 0.00 | 1.45 | 0.00 | - | 29 | 819 | 45.33% |
| TMO241018C00645000 | 2024-10-10 2:05PM EDT | 645.00 | 0.75 | 0.00 | 2.65 | 0.00 | - | 5 | 17 | 57.92% |
| TMO241018C00650000 | 2024-10-11 3:36PM EDT | 650.00 | 0.10 | 0.00 | 0.55 | -0.20 | -66.67% | 6 | 1,588 | 42.51% |
| TMO241018C00660000 | 2024-10-07 1:16PM EDT | 660.00 | 0.64 | 0.00 | 3.90 | 0.00 | - | 1 | 55 | 63.92% |
| TMO241018C00670000 | 2024-10-11 1:16PM EDT | 670.00 | 0.08 | 0.00 | 1.00 | -0.35 | -81.40% | 1 | 47 | 53.42% |
| TMO241018C00680000 | 2024-09-26 12:08PM EDT | 680.00 | 0.28 | 0.00 | 3.90 | 0.00 | - | 1 | 22 | 77.48% |
| TMO241018C00700000 | 2024-09-05 9:53AM EDT | 700.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 92.63% |
| TMO241018C00760000 | 2024-10-02 10:55AM EDT | 760.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 89.36% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241018P00350000 | 2024-09-23 12:16PM EDT | 350.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 15 | 38 | 183.01% |
| TMO241018P00360000 | 2024-09-23 3:23PM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 43 | 49 | 150.78% |
| TMO241018P00380000 | 2024-09-05 9:30AM EDT | 380.00 | 0.52 | 0.00 | 2.80 | 0.00 | - | 20 | 21 | 207.23% |
| TMO241018P00390000 | 2024-09-23 3:23PM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 22 | 128.52% |
| TMO241018P00400000 | 2024-09-24 9:34AM EDT | 400.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 103 | 121.48% |
| TMO241018P00410000 | 2024-09-06 10:09AM EDT | 410.00 | 0.15 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 176.81% |
| TMO241018P00420000 | 2024-08-30 1:37PM EDT | 420.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 181.32% |
| TMO241018P00450000 | 2024-09-24 11:37AM EDT | 450.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | 2 | 5 | 148.27% |
| TMO241018P00460000 | 2024-09-10 3:45PM EDT | 460.00 | 3.69 | 0.00 | 1.50 | 0.00 | - | - | 1 | 116.06% |
| TMO241018P00470000 | 2024-09-10 3:46PM EDT | 470.00 | 0.54 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 107.86% |
| TMO241018P00480000 | 2024-09-10 3:50PM EDT | 480.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 99.73% |
| TMO241018P00490000 | 2024-09-11 3:57PM EDT | 490.00 | 0.55 | 0.00 | 3.90 | 0.00 | - | 4 | 12 | 110.79% |
| TMO241018P00500000 | 2024-10-04 1:21PM EDT | 500.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 68 | 101.66% |
| TMO241018P00510000 | 2024-08-22 3:39PM EDT | 510.00 | 1.50 | 0.25 | 1.50 | 0.00 | - | 1 | 5 | 78.13% |
| TMO241018P00520000 | 2024-09-12 9:56AM EDT | 520.00 | 0.80 | 0.00 | 3.90 | 0.00 | - | 2 | 37 | 83.56% |
| TMO241018P00530000 | 2024-09-27 12:51PM EDT | 530.00 | 0.60 | 0.00 | 4.00 | 0.00 | - | 1 | 54 | 75.02% |
| TMO241018P00540000 | 2024-10-11 10:59AM EDT | 540.00 | 0.30 | 0.20 | 0.90 | -0.08 | -21.05% | 2 | 55 | 54.49% |
| TMO241018P00550000 | 2024-10-09 2:45PM EDT | 550.00 | 0.40 | 0.10 | 4.30 | 0.00 | - | 30 | 721 | 58.35% |
| TMO241018P00560000 | 2024-10-11 10:11AM EDT | 560.00 | 0.65 | 0.30 | 2.20 | -0.48 | -42.48% | 1 | 193 | 48.89% |
| TMO241018P00570000 | 2024-10-10 3:34PM EDT | 570.00 | 1.25 | 0.55 | 2.30 | -0.73 | -36.87% | 4 | 320 | 39.77% |
| TMO241018P00575000 | 2024-10-11 12:27PM EDT | 575.00 | 1.98 | 1.20 | 2.50 | -0.22 | -10.00% | 2 | 93 | 35.82% |
| TMO241018P00580000 | 2024-10-11 3:29PM EDT | 580.00 | 2.20 | 1.95 | 2.95 | -1.79 | -44.86% | 1 | 177 | 32.72% |
| TMO241018P00585000 | 2024-10-11 12:19PM EDT | 585.00 | 3.34 | 2.90 | 3.60 | -1.71 | -33.86% | 2 | 114 | 29.80% |
| TMO241018P00590000 | 2024-10-11 3:53PM EDT | 590.00 | 4.20 | 2.15 | 5.60 | -2.90 | -40.85% | 5 | 174 | 31.12% |
| TMO241018P00592500 | 2024-10-11 10:15AM EDT | 592.50 | 4.00 | 4.80 | 6.40 | -3.00 | -42.86% | 35 | 85 | 30.35% |
| TMO241018P00595000 | 2024-10-10 12:18PM EDT | 595.00 | 8.20 | 2.90 | 6.60 | 0.00 | - | 1 | 31 | 27.03% |
| TMO241018P00597500 | 2024-10-10 12:12PM EDT | 597.50 | 9.30 | 5.90 | 7.60 | 0.00 | - | 1 | 72 | 26.20% |
| TMO241018P00600000 | 2024-10-11 12:32PM EDT | 600.00 | 9.50 | 6.90 | 9.00 | -2.90 | -23.39% | 3 | 755 | 26.33% |
| TMO241018P00602500 | 2024-10-11 2:11PM EDT | 602.50 | 9.80 | 6.70 | 10.30 | -2.90 | -22.83% | 1 | 22 | 25.60% |
| TMO241018P00605000 | 2024-10-09 10:42AM EDT | 605.00 | 14.03 | 10.90 | 12.60 | 0.00 | - | 1 | 16 | 28.20% |
| TMO241018P00607500 | 2024-10-10 3:09PM EDT | 607.50 | 18.33 | 12.20 | 14.30 | 0.00 | - | 3 | 13 | 28.14% |
| TMO241018P00610000 | 2024-10-09 11:09AM EDT | 610.00 | 16.50 | 13.60 | 16.80 | 0.00 | - | 1 | 179 | 31.06% |
| TMO241018P00612500 | 2024-10-02 2:26PM EDT | 612.50 | 11.60 | 14.80 | 18.80 | 0.00 | - | 1 | 2 | 31.64% |
| TMO241018P00615000 | 2024-10-02 2:31PM EDT | 615.00 | 12.80 | 17.30 | 20.80 | 0.00 | - | 2 | 4 | 31.89% |
| TMO241018P00617500 | 2024-10-02 2:24PM EDT | 617.50 | 14.30 | 18.00 | 23.30 | 0.00 | - | - | 7 | 34.36% |
| TMO241018P00620000 | 2024-10-10 3:56PM EDT | 620.00 | 26.90 | 20.90 | 25.60 | 0.00 | - | 7 | 89 | 35.73% |
| TMO241018P00630000 | 2024-09-20 12:22PM EDT | 630.00 | 23.40 | 29.70 | 36.10 | 0.00 | - | 7 | 0 | 47.59% |
| TMO241018P00640000 | 2024-09-10 3:42PM EDT | 640.00 | 25.70 | 42.50 | 48.40 | 0.00 | - | - | 0 | 52.08% |
© 2024 Yahoo. All rights reserved.