Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240913C00540000 | 2024-09-03 12:42PM EDT | 540.00 | 69.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240913C00555000 | 2024-09-03 12:42PM EDT | 555.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240913C00565000 | 2024-09-09 2:34PM EDT | 565.00 | 56.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240913C00580000 | 2024-08-30 3:44PM EDT | 580.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240913C00585000 | 2024-09-10 10:08AM EDT | 585.00 | 38.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240913C00587500 | 2024-08-30 1:37PM EDT | 587.50 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240913C00590000 | 2024-09-10 10:08AM EDT | 590.00 | 33.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240913C00595000 | 2024-09-06 3:20PM EDT | 595.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240913C00600000 | 2024-09-12 9:58AM EDT | 600.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240913C00605000 | 2024-09-12 12:05PM EDT | 605.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240913C00607500 | 2024-09-12 2:56PM EDT | 607.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMO240913C00610000 | 2024-09-12 3:58PM EDT | 610.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TMO240913C00612500 | 2024-09-12 1:07PM EDT | 612.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240913C00615000 | 2024-09-12 2:52PM EDT | 615.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| TMO240913C00617500 | 2024-09-12 2:01PM EDT | 617.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TMO240913C00620000 | 2024-09-12 2:24PM EDT | 620.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| TMO240913C00622500 | 2024-09-12 2:13PM EDT | 622.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMO240913C00625000 | 2024-09-12 9:56AM EDT | 625.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMO240913C00630000 | 2024-09-12 10:28AM EDT | 630.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240913C00635000 | 2024-09-11 12:10PM EDT | 635.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240913C00640000 | 2024-09-12 2:33PM EDT | 640.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240913C00650000 | 2024-09-11 2:40PM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240913C00655000 | 2024-09-12 2:33PM EDT | 655.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TMO240913C00660000 | 2024-09-09 3:05PM EDT | 660.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TMO240913C00680000 | 2024-08-20 12:37PM EDT | 680.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240913C00710000 | 2024-09-09 9:36AM EDT | 710.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| TMO240913C00740000 | 2024-09-09 9:37AM EDT | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240913C00750000 | 2024-09-06 9:43AM EDT | 750.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| TMO240913C00760000 | 2024-09-05 9:32AM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240913C00770000 | 2024-09-03 9:33AM EDT | 770.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240913C00780000 | 2024-09-04 9:34AM EDT | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240913P00470000 | 2024-09-09 9:39AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TMO240913P00480000 | 2024-09-09 9:47AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TMO240913P00490000 | 2024-09-11 9:35AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240913P00500000 | 2024-09-10 9:38AM EDT | 500.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMO240913P00505000 | 2024-09-05 2:45PM EDT | 505.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240913P00510000 | 2024-09-10 11:17AM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| TMO240913P00520000 | 2024-09-12 9:32AM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TMO240913P00525000 | 2024-08-26 3:31PM EDT | 525.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240913P00530000 | 2024-08-26 3:29PM EDT | 530.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TMO240913P00535000 | 2024-09-11 2:07PM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240913P00540000 | 2024-08-26 3:30PM EDT | 540.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240913P00545000 | 2024-08-26 3:29PM EDT | 545.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO240913P00550000 | 2024-09-09 3:47PM EDT | 550.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240913P00555000 | 2024-09-12 2:33PM EDT | 555.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO240913P00560000 | 2024-09-09 3:49PM EDT | 560.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TMO240913P00565000 | 2024-09-09 3:49PM EDT | 565.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240913P00570000 | 2024-09-11 3:49PM EDT | 570.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO240913P00575000 | 2024-08-30 9:40AM EDT | 575.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TMO240913P00580000 | 2024-09-11 3:03PM EDT | 580.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240913P00582500 | 2024-09-05 1:12PM EDT | 582.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240913P00585000 | 2024-09-06 12:59PM EDT | 585.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| TMO240913P00587500 | 2024-09-09 11:38AM EDT | 587.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO240913P00590000 | 2024-09-09 10:03AM EDT | 590.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO240913P00592500 | 2024-09-09 1:02PM EDT | 592.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TMO240913P00595000 | 2024-09-04 10:29AM EDT | 595.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO240913P00597500 | 2024-09-09 11:17AM EDT | 597.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240913P00600000 | 2024-09-12 3:59PM EDT | 600.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| TMO240913P00602500 | 2024-09-12 10:49AM EDT | 602.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO240913P00605000 | 2024-09-12 1:37PM EDT | 605.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| TMO240913P00607500 | 2024-09-12 1:05PM EDT | 607.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240913P00610000 | 2024-09-12 3:59PM EDT | 610.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| TMO240913P00612500 | 2024-09-12 2:44PM EDT | 612.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TMO240913P00615000 | 2024-09-12 1:15PM EDT | 615.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TMO240913P00617500 | 2024-09-11 11:19AM EDT | 617.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240913P00620000 | 2024-09-12 3:56PM EDT | 620.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240913P00630000 | 2024-08-30 1:37PM EDT | 630.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240913P00635000 | 2024-09-06 3:43PM EDT | 635.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.