Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230120C00210000 | 2021-11-08 10:39AM EDT | 210.00 | 410.50 | 431.70 | 439.00 | 0.00 | - | 1 | 22 | 269.90% |
| TMO230120C00220000 | 2021-11-30 10:36AM EDT | 220.00 | 425.00 | 443.50 | 452.50 | 0.00 | - | 1 | 5 | 299.04% |
| TMO230120C00230000 | 2022-03-22 3:02PM EDT | 230.00 | 364.06 | 350.60 | 359.00 | 0.00 | - | 1 | 5 | 155.21% |
| TMO230120C00240000 | 2021-11-10 7:57AM EDT | 240.00 | 226.00 | 401.80 | 409.60 | 0.00 | - | 2 | 11 | 235.82% |
| TMO230120C00250000 | 2021-12-14 1:39PM EDT | 250.00 | 380.00 | 356.80 | 365.30 | 0.00 | - | 1 | 13 | 178.02% |
| TMO230120C00260000 | 2021-11-30 2:26PM EDT | 260.00 | 384.00 | 404.00 | 413.40 | 0.00 | - | 1 | 1 | 249.73% |
| TMO230120C00270000 | 2022-05-25 11:46AM EDT | 270.00 | 271.30 | 270.90 | 278.00 | 0.00 | - | 1 | 3 | 73.58% |
| TMO230120C00300000 | 2022-01-14 4:04PM EDT | 300.00 | 298.48 | 269.30 | 277.30 | 0.00 | - | 2 | 4 | 103.35% |
| TMO230120C00320000 | 2022-02-14 3:47PM EDT | 320.00 | 245.00 | 247.50 | 255.50 | 0.00 | - | 1 | 2 | 93.06% |
| TMO230120C00330000 | 2022-03-21 10:16AM EDT | 330.00 | 265.50 | 269.30 | 277.50 | 0.00 | - | 1 | 2 | 122.31% |
| TMO230120C00340000 | 2021-11-10 7:57AM EDT | 340.00 | 146.00 | 305.40 | 313.30 | 0.00 | - | 1 | 8 | 163.07% |
| TMO230120C00350000 | 2022-05-03 11:49AM EDT | 350.00 | 214.13 | 225.00 | 233.70 | 0.00 | - | 1 | 7 | 89.68% |
| TMO230120C00360000 | 2021-11-10 7:57AM EDT | 360.00 | 224.55 | 286.20 | 295.30 | 0.00 | - | 2 | 5 | 152.80% |
| TMO230120C00370000 | 2022-05-19 3:22PM EDT | 370.00 | 194.93 | 145.40 | 151.40 | 0.00 | - | 4 | 49 | 0.00% |
| TMO230120C00380000 | 2022-05-26 3:46PM EDT | 380.00 | 172.90 | 173.60 | 181.30 | 0.00 | - | 1,183 | 317 | 57.60% |
| TMO230120C00390000 | 2022-01-05 4:31PM EDT | 390.00 | 243.71 | 214.30 | 219.90 | 0.00 | - | 1 | 10 | 99.16% |
| TMO230120C00400000 | 2022-06-24 3:24PM EDT | 400.00 | 158.30 | 145.10 | 151.90 | 0.00 | - | 2 | 57 | 46.29% |
| TMO230120C00410000 | 2022-05-20 2:55PM EDT | 410.00 | 157.60 | 113.30 | 118.50 | 0.00 | - | 5 | 15 | 0.00% |
| TMO230120C00420000 | 2022-05-20 2:54PM EDT | 420.00 | 149.30 | 105.60 | 109.90 | 0.00 | - | 1 | 20 | 0.00% |
| TMO230120C00430000 | 2022-05-20 3:35PM EDT | 430.00 | 142.00 | 97.50 | 103.10 | 0.00 | - | 1 | 28 | 0.00% |
| TMO230120C00440000 | 2022-06-27 1:35PM EDT | 440.00 | 124.27 | 113.00 | 119.50 | 0.00 | - | 2 | 217 | 42.54% |
| TMO230120C00450000 | 2022-06-13 2:43PM EDT | 450.00 | 98.16 | 105.10 | 110.80 | 0.00 | - | 1 | 32 | 40.85% |
| TMO230120C00460000 | 2022-06-06 10:52AM EDT | 460.00 | 122.00 | 97.60 | 103.30 | 0.00 | - | 4 | 225 | 40.03% |
| TMO230120C00470000 | 2022-06-14 12:17PM EDT | 470.00 | 76.82 | 89.80 | 95.30 | 0.00 | - | 1 | 44 | 38.71% |
| TMO230120C00480000 | 2022-06-14 10:25AM EDT | 480.00 | 71.08 | 81.10 | 87.00 | 0.00 | - | 5 | 19 | 37.07% |
| TMO230120C00490000 | 2022-06-15 10:48AM EDT | 490.00 | 70.60 | 75.50 | 81.40 | 0.00 | - | 1 | 116 | 37.22% |
| TMO230120C00500000 | 2022-06-27 1:57PM EDT | 500.00 | 78.70 | 68.40 | 74.20 | 0.00 | - | 3 | 468 | 36.09% |
| TMO230120C00510000 | 2022-06-23 10:09AM EDT | 510.00 | 64.22 | 62.40 | 67.20 | 0.00 | - | 10 | 242 | 34.96% |
| TMO230120C00520000 | 2022-06-23 3:46PM EDT | 520.00 | 65.00 | 56.50 | 61.40 | 0.00 | - | 1 | 235 | 34.46% |
| TMO230120C00530000 | 2022-06-23 12:10PM EDT | 530.00 | 54.20 | 49.70 | 56.00 | 0.00 | - | 3 | 47 | 34.04% |
| TMO230120C00540000 | 2022-06-28 10:18AM EDT | 540.00 | 53.20 | 44.60 | 50.60 | 0.00 | - | 5 | 1,076 | 33.44% |
| TMO230120C00550000 | 2022-06-24 12:49PM EDT | 550.00 | 48.10 | 39.70 | 45.30 | 0.00 | - | 2 | 742 | 32.74% |
| TMO230120C00560000 | 2022-06-27 2:53PM EDT | 560.00 | 44.01 | 35.20 | 40.20 | 0.00 | - | 1 | 320 | 31.98% |
| TMO230120C00570000 | 2022-06-24 12:43PM EDT | 570.00 | 39.20 | 29.90 | 34.80 | 0.00 | - | 50 | 107 | 30.85% |
| TMO230120C00580000 | 2022-06-28 3:09PM EDT | 580.00 | 30.00 | 26.80 | 31.90 | 0.00 | - | 1 | 137 | 31.11% |
| TMO230120C00600000 | 2022-06-28 3:09PM EDT | 600.00 | 23.10 | 19.20 | 24.60 | 0.00 | - | 3 | 719 | 30.14% |
| TMO230120C00620000 | 2022-06-28 3:09PM EDT | 620.00 | 17.50 | 14.80 | 18.90 | 0.00 | - | 2 | 637 | 29.50% |
| TMO230120C00640000 | 2022-06-28 3:08PM EDT | 640.00 | 13.30 | 11.70 | 14.40 | 0.00 | - | 103 | 911 | 29.02% |
| TMO230120C00660000 | 2022-06-28 3:10PM EDT | 660.00 | 10.20 | 9.30 | 10.90 | 0.00 | - | 18 | 455 | 28.67% |
| TMO230120C00680000 | 2022-06-28 3:16PM EDT | 680.00 | 7.80 | 6.70 | 8.50 | 0.00 | - | 7 | 1,098 | 28.72% |
| TMO230120C00700000 | 2022-06-28 3:44PM EDT | 700.00 | 5.90 | 5.00 | 6.00 | 0.00 | - | 181 | 772 | 28.04% |
| TMO230120C00720000 | 2022-06-28 3:10PM EDT | 720.00 | 4.30 | 3.60 | 5.00 | 0.00 | - | 2 | 410 | 28.69% |
| TMO230120C00740000 | 2022-06-28 1:30PM EDT | 740.00 | 3.50 | 2.60 | 4.40 | 0.00 | - | 1 | 673 | 29.65% |
| TMO230120C00760000 | 2022-06-28 9:37AM EDT | 760.00 | 2.85 | 1.95 | 2.85 | 0.00 | - | 1 | 1,154 | 28.61% |
| TMO230120C00780000 | 2022-06-09 3:42PM EDT | 780.00 | 3.18 | 1.15 | 3.30 | 0.00 | - | 1 | 414 | 31.11% |
| TMO230120C00800000 | 2022-06-13 12:42PM EDT | 800.00 | 1.70 | 0.70 | 2.65 | 0.00 | - | 1 | 91 | 31.29% |
| TMO230120C00820000 | 2022-06-24 10:35AM EDT | 820.00 | 1.80 | 0.40 | 2.35 | 0.00 | - | 4 | 9 | 32.03% |
| TMO230120C00840000 | 2022-06-24 3:57PM EDT | 840.00 | 1.54 | 0.25 | 4.80 | 0.00 | - | 2 | 15 | 38.47% |
| TMO230120C00860000 | 2022-06-13 11:36AM EDT | 860.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 12 | 12 | 32.23% |
| TMO230120C00880000 | 2022-06-13 11:40AM EDT | 880.00 | 0.90 | 0.15 | 1.35 | 0.00 | - | 10 | 95 | 32.92% |
| TMO230120C00900000 | 2022-06-16 9:30AM EDT | 900.00 | 2.43 | 0.10 | 1.70 | 0.00 | - | 1 | 6 | 35.38% |
| TMO230120C00920000 | 2022-06-24 12:15PM EDT | 920.00 | 0.55 | 0.10 | 1.65 | 0.00 | - | 2 | 24 | 36.38% |
| TMO230120C00940000 | 2022-06-13 11:33AM EDT | 940.00 | 0.01 | 0.10 | 1.30 | 0.00 | - | 1 | 10 | 36.19% |
| TMO230120C00960000 | 2022-03-25 9:30AM EDT | 960.00 | 1.40 | 0.20 | 1.50 | 0.00 | - | 3 | 15 | 38.09% |
| TMO230120C00980000 | 2022-06-16 9:30AM EDT | 980.00 | 2.18 | 0.05 | 1.55 | 0.00 | - | 1 | 15 | 39.36% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230120P00210000 | 2022-06-21 12:03PM EDT | 210.00 | 0.80 | 0.10 | 1.90 | 0.00 | - | 2 | 38 | 59.64% |
| TMO230120P00220000 | 2021-11-10 7:57AM EDT | 220.00 | 1.85 | 0.10 | 3.60 | 0.00 | - | 1 | 31 | 62.81% |
| TMO230120P00230000 | 2021-11-10 7:57AM EDT | 230.00 | 1.80 | 0.25 | 4.90 | 0.00 | - | 1 | 3 | 63.61% |
| TMO230120P00240000 | 2022-02-10 4:46PM EDT | 240.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| TMO230120P00250000 | 2021-11-10 7:57AM EDT | 250.00 | 2.39 | 0.45 | 5.10 | 0.00 | - | 1 | 12 | 58.78% |
| TMO230120P00260000 | 2022-01-04 12:21PM EDT | 260.00 | 1.50 | 0.65 | 3.80 | 0.00 | - | 1 | 17 | 53.78% |
| TMO230120P00270000 | 2021-11-10 7:57AM EDT | 270.00 | 3.40 | 0.55 | 6.40 | 0.00 | - | 1 | 11 | 55.97% |
| TMO230120P00280000 | 2021-11-10 7:57AM EDT | 280.00 | 3.19 | 0.70 | 6.30 | 0.00 | - | 1 | 22 | 53.46% |
| TMO230120P00290000 | 2022-04-28 12:06PM EDT | 290.00 | 3.10 | 2.05 | 3.60 | 0.00 | - | 2 | 30 | 51.25% |
| TMO230120P00300000 | 2022-06-13 2:17PM EDT | 300.00 | 4.80 | 1.50 | 3.00 | 0.00 | - | 1 | 49 | 46.97% |
| TMO230120P00310000 | 2022-05-10 10:29AM EDT | 310.00 | 5.22 | 0.00 | 4.60 | 0.00 | - | 1 | 0 | 49.05% |
| TMO230120P00320000 | 2022-04-20 10:25AM EDT | 320.00 | 3.00 | 2.80 | 5.20 | 0.00 | - | 1 | 127 | 48.04% |
| TMO230120P00330000 | 2022-06-22 3:47PM EDT | 330.00 | 4.90 | 2.30 | 4.50 | 0.00 | - | 2 | 71 | 44.09% |
| TMO230120P00340000 | 2022-06-09 3:07PM EDT | 340.00 | 5.00 | 3.70 | 4.40 | 0.00 | - | 20 | 35 | 41.60% |
| TMO230120P00350000 | 2022-06-16 1:12PM EDT | 350.00 | 7.99 | 4.20 | 5.00 | 0.00 | - | 2 | 127 | 40.66% |
| TMO230120P00360000 | 2022-05-26 2:41PM EDT | 360.00 | 6.30 | 4.50 | 5.40 | 0.00 | - | 7 | 54 | 39.23% |
| TMO230120P00370000 | 2022-06-28 2:40PM EDT | 370.00 | 5.90 | 5.70 | 6.90 | 0.00 | - | 2 | 180 | 39.61% |
| TMO230120P00380000 | 2022-06-22 3:28PM EDT | 380.00 | 8.60 | 6.50 | 7.40 | 0.00 | - | 1 | 111 | 38.14% |
| TMO230120P00390000 | 2022-06-28 2:40PM EDT | 390.00 | 7.70 | 7.40 | 8.60 | 0.00 | - | 1 | 121 | 37.60% |
| TMO230120P00400000 | 2022-06-28 10:47AM EDT | 400.00 | 7.90 | 8.50 | 9.80 | 0.00 | - | 3 | 137 | 36.89% |
| TMO230120P00410000 | 2022-06-28 1:35PM EDT | 410.00 | 9.40 | 9.40 | 11.90 | 0.00 | - | 7 | 92 | 37.05% |
| TMO230120P00420000 | 2022-06-22 2:49PM EDT | 420.00 | 13.90 | 11.10 | 12.00 | 0.00 | - | 1 | 97 | 34.81% |
| TMO230120P00430000 | 2022-06-22 2:52PM EDT | 430.00 | 15.70 | 12.10 | 14.10 | 0.00 | - | 2 | 109 | 34.62% |
| TMO230120P00440000 | 2022-06-28 3:08PM EDT | 440.00 | 14.50 | 13.30 | 15.10 | 0.00 | - | 4 | 63 | 33.17% |
| TMO230120P00450000 | 2022-06-28 3:08PM EDT | 450.00 | 16.30 | 15.40 | 17.30 | 0.00 | - | 4 | 260 | 32.72% |
| TMO230120P00460000 | 2022-06-28 3:08PM EDT | 460.00 | 18.40 | 17.70 | 19.70 | 0.00 | - | 3 | 733 | 32.23% |
| TMO230120P00470000 | 2022-06-28 3:08PM EDT | 470.00 | 20.70 | 21.00 | 22.40 | 0.00 | - | 7 | 101 | 31.79% |
| TMO230120P00480000 | 2022-06-29 9:35AM EDT | 480.00 | 24.20 | 23.90 | 25.60 | +0.80 | +3.42% | 2 | 1,149 | 31.53% |
| TMO230120P00490000 | 2022-06-28 3:09PM EDT | 490.00 | 26.30 | 25.50 | 28.60 | 0.00 | - | 4 | 274 | 30.91% |
| TMO230120P00500000 | 2022-06-28 3:08PM EDT | 500.00 | 29.60 | 29.10 | 32.10 | 0.00 | - | 8 | 148 | 30.46% |
| TMO230120P00510000 | 2022-06-28 3:09PM EDT | 510.00 | 33.00 | 32.20 | 35.70 | 0.00 | - | 7 | 112 | 29.87% |
| TMO230120P00520000 | 2022-06-28 3:09PM EDT | 520.00 | 36.90 | 34.90 | 39.20 | 0.00 | - | 14 | 124 | 29.03% |
| TMO230120P00530000 | 2022-06-28 3:08PM EDT | 530.00 | 41.20 | 39.00 | 43.70 | 0.00 | - | 5 | 193 | 28.63% |
| TMO230120P00540000 | 2022-06-28 3:09PM EDT | 540.00 | 45.60 | 43.30 | 48.70 | 0.00 | - | 4 | 1,110 | 28.34% |
| TMO230120P00550000 | 2022-06-28 3:09PM EDT | 550.00 | 50.50 | 48.70 | 54.50 | 0.00 | - | 3 | 617 | 28.33% |
| TMO230120P00560000 | 2022-06-28 3:10PM EDT | 560.00 | 55.70 | 52.60 | 59.10 | 0.00 | - | 4 | 245 | 27.36% |
| TMO230120P00570000 | 2022-06-28 3:08PM EDT | 570.00 | 61.70 | 58.00 | 65.30 | 0.00 | - | 5 | 144 | 27.18% |
| TMO230120P00580000 | 2022-06-23 12:37PM EDT | 580.00 | 70.50 | 64.90 | 71.50 | 0.00 | - | 7 | 299 | 26.79% |
| TMO230120P00600000 | 2022-06-08 12:23PM EDT | 600.00 | 72.00 | 77.00 | 84.80 | 0.00 | - | 1 | 1,263 | 25.95% |
| TMO230120P00620000 | 2022-05-31 12:07PM EDT | 620.00 | 78.20 | 91.60 | 99.40 | 0.00 | - | 5 | 362 | 25.11% |
| TMO230120P00640000 | 2022-06-17 2:20PM EDT | 640.00 | 137.20 | 110.80 | 116.90 | 0.00 | - | 1 | 77 | 25.84% |
| TMO230120P00660000 | 2022-05-11 10:17AM EDT | 660.00 | 144.40 | 134.50 | 140.80 | 0.00 | - | 5 | 364 | 31.87% |
| TMO230120P00680000 | 2022-05-18 3:38PM EDT | 680.00 | 142.70 | 175.00 | 182.90 | 0.00 | - | 4 | 19 | 51.06% |
| TMO230120P00700000 | 2022-05-11 3:22PM EDT | 700.00 | 181.50 | 170.90 | 177.50 | 0.00 | - | 1 | 49 | 33.77% |
| TMO230120P00720000 | 2021-12-20 12:14PM EDT | 720.00 | 121.20 | 144.40 | 149.80 | 0.00 | - | 5 | 6 | 0.00% |
| TMO230120P00740000 | 2022-03-29 1:21PM EDT | 740.00 | 154.40 | 182.40 | 187.60 | 0.00 | - | 2 | 19 | 0.00% |
| TMO230120P00760000 | 2022-04-07 2:28PM EDT | 760.00 | 154.90 | 210.90 | 217.90 | 0.00 | - | 2 | 6 | 0.00% |
| TMO230120P00780000 | 2022-04-07 2:28PM EDT | 780.00 | 172.80 | 229.00 | 237.90 | 0.00 | - | 7 | 9 | 0.00% |
| TMO230120P00800000 | 2022-02-14 1:07AM EDT | 800.00 | 216.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO230120P00900000 | 2021-12-20 3:05PM EDT | 900.00 | 265.30 | 316.50 | 324.70 | 0.00 | - | - | 4 | 0.00% |
| TMO230120P00960000 | 2022-02-02 10:36AM EDT | 960.00 | 357.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
