Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250321C00540000 | 2024-07-25 11:42AM EDT | 540.00 | 90.02 | 97.00 | 102.00 | 0.00 | - | 4 | 2 | 34.12% |
| TMO250321C00550000 | 2024-07-26 10:43AM EDT | 550.00 | 93.02 | 88.90 | 94.80 | +42.69 | +84.82% | 1 | 2 | 33.43% |
| TMO250321C00570000 | 2024-06-25 11:01AM EDT | 570.00 | 47.90 | 65.00 | 70.30 | 0.00 | - | - | 5 | 26.17% |
| TMO250321C00590000 | 2024-07-24 11:46AM EDT | 590.00 | 39.31 | 61.30 | 67.90 | 0.00 | - | 43 | 21 | 30.63% |
| TMO250321C00600000 | 2024-07-25 3:08PM EDT | 600.00 | 49.70 | 57.10 | 60.70 | 0.00 | - | 6 | 35 | 29.41% |
| TMO250321C00610000 | 2024-07-26 10:43AM EDT | 610.00 | 52.71 | 51.60 | 55.10 | +29.71 | +129.17% | 3 | 8 | 28.89% |
| TMO250321C00620000 | 2024-07-19 1:58PM EDT | 620.00 | 17.20 | 45.50 | 49.50 | 0.00 | - | 1 | 20 | 28.23% |
| TMO250321C00630000 | 2024-07-26 10:53AM EDT | 630.00 | 43.20 | 41.40 | 44.50 | +19.21 | +80.08% | 3 | 28 | 27.74% |
| TMO250321C00640000 | 2024-07-26 1:35PM EDT | 640.00 | 39.30 | 37.10 | 39.80 | +7.52 | +23.66% | 29 | 5 | 27.27% |
| TMO250321C00650000 | 2024-07-26 11:23AM EDT | 650.00 | 33.70 | 33.00 | 35.30 | +3.54 | +11.74% | 2 | 331 | 26.75% |
| TMO250321C00660000 | 2024-07-26 10:58AM EDT | 660.00 | 30.20 | 29.30 | 31.60 | +16.60 | +122.06% | 3 | 2 | 26.50% |
| TMO250321C00670000 | 2024-05-24 10:15AM EDT | 670.00 | 23.00 | 11.90 | 18.00 | 0.00 | - | 1 | 1 | 20.54% |
| TMO250321C00680000 | 2024-06-14 11:41AM EDT | 680.00 | 13.40 | 7.40 | 10.50 | 0.00 | - | 8 | 12 | 17.25% |
| TMO250321C00690000 | 2024-05-16 2:32PM EDT | 690.00 | 23.13 | 11.10 | 14.70 | 0.00 | - | 1 | 12 | 21.28% |
| TMO250321C00700000 | 2024-07-01 10:21AM EDT | 700.00 | 6.73 | 16.60 | 19.60 | 0.00 | - | 1 | 0 | 25.61% |
| TMO250321C00710000 | 2024-07-26 9:44AM EDT | 710.00 | 13.24 | 14.50 | 17.20 | +8.84 | +200.91% | 1 | 0 | 25.38% |
| TMO250321C00720000 | 2024-07-26 9:48AM EDT | 720.00 | 12.81 | 12.10 | 14.90 | +6.21 | +94.09% | 1 | 0 | 25.08% |
| TMO250321C00760000 | 2024-07-26 9:48AM EDT | 760.00 | 6.48 | 6.50 | 8.50 | +2.81 | +76.57% | 1 | 1 | 24.43% |
| TMO250321C00780000 | 2024-07-26 9:44AM EDT | 780.00 | 5.74 | 4.90 | 6.30 | +2.59 | +82.22% | 1 | 1 | 24.16% |
| TMO250321C00800000 | 2024-05-28 2:50PM EDT | 800.00 | 2.65 | 0.05 | 5.40 | 0.00 | - | 2 | 3 | 24.85% |
| TMO250321C00820000 | 2024-05-16 2:55PM EDT | 820.00 | 3.78 | 0.00 | 9.60 | 0.00 | - | 2 | 3 | 30.77% |
| TMO250321C00840000 | 2024-05-22 2:44PM EDT | 840.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 27.18% |
| TMO250321C00860000 | 2024-05-29 10:51AM EDT | 860.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 7 | 12 | 28.62% |
| TMO250321C00880000 | 2024-05-29 10:48AM EDT | 880.00 | 1.25 | 0.00 | 4.70 | 0.00 | - | 31 | 35 | 29.86% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250321P00330000 | 2024-05-09 3:17PM EDT | 330.00 | 1.64 | 0.00 | 5.30 | 0.00 | - | 4 | 2 | 50.44% |
| TMO250321P00340000 | 2024-05-16 2:57PM EDT | 340.00 | 2.00 | 0.00 | 6.40 | 0.00 | - | 1 | 2 | 50.55% |
| TMO250321P00350000 | 2024-05-16 1:59PM EDT | 350.00 | 1.99 | 0.00 | 6.50 | 0.00 | - | 2 | 3 | 48.62% |
| TMO250321P00360000 | 2024-05-20 2:33PM EDT | 360.00 | 2.10 | 0.00 | 6.80 | 0.00 | - | 1 | 4 | 47.08% |
| TMO250321P00370000 | 2024-07-17 3:57PM EDT | 370.00 | 2.90 | 0.35 | 4.80 | 0.00 | - | 4 | 6 | 41.41% |
| TMO250321P00380000 | 2024-07-17 3:56PM EDT | 380.00 | 1.81 | 0.40 | 4.80 | 0.00 | - | 2 | 4 | 39.56% |
| TMO250321P00390000 | 2024-07-15 2:58PM EDT | 390.00 | 2.74 | 0.50 | 4.80 | 0.00 | - | 6 | 12 | 37.74% |
| TMO250321P00400000 | 2024-07-10 3:32PM EDT | 400.00 | 4.00 | 0.65 | 4.80 | 0.00 | - | 6 | 9 | 35.97% |
| TMO250321P00410000 | 2024-07-26 3:54PM EDT | 410.00 | 1.64 | 0.75 | 6.00 | -1.06 | -39.26% | 3 | 8 | 36.19% |
| TMO250321P00420000 | 2024-07-26 3:54PM EDT | 420.00 | 2.49 | 1.45 | 3.50 | -0.95 | -27.62% | 5 | 3 | 30.20% |
| TMO250321P00430000 | 2024-07-24 2:50PM EDT | 430.00 | 3.82 | 1.65 | 4.30 | 0.00 | - | 5 | 7 | 30.04% |
| TMO250321P00440000 | 2024-07-25 11:52AM EDT | 440.00 | 3.20 | 2.20 | 3.80 | 0.00 | - | 10 | 14 | 27.59% |
| TMO250321P00450000 | 2024-07-25 11:52AM EDT | 450.00 | 3.80 | 1.65 | 4.50 | 0.00 | - | - | - | 27.15% |
| TMO250321P00460000 | 2024-07-26 12:57PM EDT | 460.00 | 4.10 | 3.80 | 5.10 | -0.43 | -9.49% | 3 | 1 | 26.42% |
| TMO250321P00470000 | 2024-06-10 12:50PM EDT | 470.00 | 9.10 | 11.40 | 13.80 | 0.00 | - | 10 | 6 | 34.01% |
| TMO250321P00500000 | 2024-07-08 2:30PM EDT | 500.00 | 20.37 | 6.00 | 12.10 | 0.00 | - | 3 | 8 | 26.90% |
| TMO250321P00510000 | 2024-07-24 11:55AM EDT | 510.00 | 14.70 | 8.00 | 13.60 | 0.00 | - | 66 | 66 | 26.27% |
| TMO250321P00520000 | 2024-07-24 12:41PM EDT | 520.00 | 17.08 | 7.00 | 14.80 | 0.00 | - | 20 | 68 | 25.31% |
| TMO250321P00540000 | 2024-07-24 11:53AM EDT | 540.00 | 22.70 | 14.10 | 16.30 | 0.00 | - | 16 | 73 | 22.53% |
| TMO250321P00550000 | 2024-06-11 1:33PM EDT | 550.00 | 24.41 | 35.50 | 38.80 | 0.00 | - | - | 3 | 34.11% |
| TMO250321P00570000 | 2024-07-25 9:34AM EDT | 570.00 | 31.28 | 21.40 | 23.80 | 0.00 | - | 13 | 17 | 20.94% |
| TMO250321P00580000 | 2024-06-17 12:42PM EDT | 580.00 | 40.30 | 43.00 | 48.20 | 0.00 | - | 7 | 11 | 31.90% |
| TMO250321P00590000 | 2024-05-02 3:00PM EDT | 590.00 | 47.00 | 42.20 | 51.00 | 0.00 | - | - | 9 | 30.78% |
| TMO250321P00600000 | 2024-06-04 10:57AM EDT | 600.00 | 50.80 | 67.10 | 76.00 | 0.00 | - | 1 | 0 | 41.10% |
© 2024 Yahoo. All rights reserved.