Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230120C00210000 | 2022-09-23 11:29AM EDT | 210.00 | 311.00 | 312.80 | 319.00 | 0.00 | - | 10 | 42 | 96.96% |
| TMO230120C00220000 | 2022-09-15 10:02AM EDT | 220.00 | 344.40 | 303.00 | 309.30 | 0.00 | - | 2 | 3 | 93.97% |
| TMO230120C00230000 | 2022-03-22 3:02PM EDT | 230.00 | 364.06 | 350.60 | 359.00 | 0.00 | - | 1 | 5 | 232.84% |
| TMO230120C00240000 | 2021-11-10 7:57AM EDT | 240.00 | 226.00 | 401.80 | 409.60 | 0.00 | - | 2 | 11 | 345.31% |
| TMO230120C00250000 | 2022-07-12 11:40AM EDT | 250.00 | 293.03 | 343.00 | 352.00 | 0.00 | - | 1 | 13 | 237.45% |
| TMO230120C00260000 | 2021-11-30 2:26PM EDT | 260.00 | 384.00 | 404.00 | 413.40 | 0.00 | - | 1 | 1 | 364.01% |
| TMO230120C00270000 | 2022-07-20 10:32AM EDT | 270.00 | 278.00 | 318.50 | 327.50 | 0.00 | - | 1 | 3 | 211.24% |
| TMO230120C00300000 | 2022-09-26 2:54PM EDT | 300.00 | 220.00 | 224.60 | 231.10 | 0.00 | - | 1 | 3 | 70.11% |
| TMO230120C00320000 | 2022-08-18 10:04AM EDT | 320.00 | 276.37 | 222.50 | 231.20 | 0.00 | - | 1 | 1 | 103.31% |
| TMO230120C00330000 | 2022-08-15 10:06AM EDT | 330.00 | 281.20 | 239.10 | 247.50 | 0.00 | - | 1 | 2 | 138.53% |
| TMO230120C00340000 | 2021-11-10 7:57AM EDT | 340.00 | 146.00 | 305.40 | 313.30 | 0.00 | - | 1 | 8 | 236.84% |
| TMO230120C00350000 | 2022-05-03 11:49AM EDT | 350.00 | 214.13 | 225.00 | 233.70 | 0.00 | - | 1 | 7 | 135.28% |
| TMO230120C00360000 | 2021-11-10 7:57AM EDT | 360.00 | 224.55 | 286.20 | 295.30 | 0.00 | - | 2 | 5 | 221.73% |
| TMO230120C00370000 | 2022-05-19 3:22PM EDT | 370.00 | 194.93 | 145.40 | 151.40 | 0.00 | - | 4 | 49 | 0.00% |
| TMO230120C00380000 | 2022-07-27 1:52PM EDT | 380.00 | 209.00 | 189.40 | 197.00 | 0.00 | - | 1 | 316 | 111.19% |
| TMO230120C00390000 | 2022-08-08 3:52PM EDT | 390.00 | 205.32 | 169.40 | 176.10 | 0.00 | - | 10 | 2 | 93.40% |
| TMO230120C00400000 | 2022-09-13 10:54AM EDT | 400.00 | 170.50 | 130.90 | 136.00 | 0.00 | - | 8 | 56 | 53.69% |
| TMO230120C00410000 | 2022-05-20 2:55PM EDT | 410.00 | 157.60 | 113.30 | 118.50 | 0.00 | - | 5 | 15 | 37.73% |
| TMO230120C00420000 | 2022-09-13 10:55AM EDT | 420.00 | 151.43 | 113.10 | 116.60 | 0.00 | - | 3 | 23 | 47.80% |
| TMO230120C00430000 | 2022-09-12 2:49PM EDT | 430.00 | 158.42 | 105.30 | 108.00 | 0.00 | - | 3 | 28 | 46.32% |
| TMO230120C00440000 | 2022-09-29 10:43AM EDT | 440.00 | 92.00 | 96.40 | 99.00 | 0.00 | - | 6 | 210 | 44.18% |
| TMO230120C00450000 | 2022-09-19 2:49PM EDT | 450.00 | 101.16 | 88.60 | 91.00 | 0.00 | - | 1 | 42 | 43.12% |
| TMO230120C00460000 | 2022-09-19 2:48PM EDT | 460.00 | 93.22 | 79.50 | 83.00 | 0.00 | - | 2 | 229 | 41.82% |
| TMO230120C00470000 | 2022-09-20 3:01PM EDT | 470.00 | 83.00 | 73.10 | 75.00 | 0.00 | - | 1 | 33 | 40.31% |
| TMO230120C00480000 | 2022-09-19 2:48PM EDT | 480.00 | 77.29 | 65.20 | 68.00 | 0.00 | - | 1 | 18 | 39.59% |
| TMO230120C00490000 | 2022-09-30 1:42PM EDT | 490.00 | 54.60 | 58.80 | 60.60 | 0.00 | - | 20 | 138 | 38.21% |
| TMO230120C00500000 | 2022-10-03 3:22PM EDT | 500.00 | 54.80 | 52.30 | 54.10 | +6.60 | +13.69% | 2 | 407 | 37.40% |
| TMO230120C00510000 | 2022-09-30 11:25AM EDT | 510.00 | 46.40 | 46.00 | 47.40 | 0.00 | - | 7 | 247 | 36.12% |
| TMO230120C00520000 | 2022-10-03 11:51AM EDT | 520.00 | 37.40 | 40.40 | 41.20 | -3.30 | -8.11% | 2 | 259 | 34.98% |
| TMO230120C00530000 | 2022-10-03 2:54PM EDT | 530.00 | 36.90 | 35.00 | 35.70 | +1.90 | +5.43% | 2 | 166 | 34.14% |
| TMO230120C00540000 | 2022-10-03 3:31PM EDT | 540.00 | 31.40 | 29.60 | 31.10 | +3.80 | +13.77% | 10 | 1,030 | 33.74% |
| TMO230120C00550000 | 2022-10-03 3:28PM EDT | 550.00 | 27.10 | 25.30 | 26.60 | +3.45 | +14.59% | 9 | 696 | 33.08% |
| TMO230120C00560000 | 2022-10-03 3:03PM EDT | 560.00 | 22.90 | 21.30 | 22.60 | +4.20 | +22.46% | 35 | 364 | 32.51% |
| TMO230120C00570000 | 2022-09-27 11:54AM EDT | 570.00 | 15.80 | 17.80 | 19.10 | 0.00 | - | 6 | 184 | 32.03% |
| TMO230120C00580000 | 2022-09-30 12:16PM EDT | 580.00 | 14.03 | 14.70 | 16.00 | 0.00 | - | 2 | 322 | 31.58% |
| TMO230120C00600000 | 2022-10-03 2:38PM EDT | 600.00 | 10.60 | 10.10 | 10.90 | +0.23 | +2.22% | 8 | 1,008 | 30.71% |
| TMO230120C00620000 | 2022-10-03 1:56PM EDT | 620.00 | 6.30 | 6.30 | 7.30 | -1.00 | -13.70% | 9 | 796 | 30.13% |
| TMO230120C00640000 | 2022-10-03 3:07PM EDT | 640.00 | 4.50 | 4.10 | 4.70 | +1.00 | +28.57% | 8 | 1,529 | 29.54% |
| TMO230120C00660000 | 2022-10-03 9:30AM EDT | 660.00 | 2.90 | 2.60 | 3.10 | 0.00 | - | 1 | 459 | 29.40% |
| TMO230120C00680000 | 2022-09-21 2:43PM EDT | 680.00 | 3.40 | 1.70 | 2.25 | 0.00 | - | 4 | 1,155 | 29.98% |
| TMO230120C00700000 | 2022-10-03 11:16AM EDT | 700.00 | 1.80 | 0.65 | 4.80 | +0.35 | +24.14% | 1 | 983 | 38.51% |
| TMO230120C00720000 | 2022-09-28 9:33AM EDT | 720.00 | 1.75 | 0.00 | 2.55 | 0.00 | - | 2 | 413 | 35.77% |
| TMO230120C00740000 | 2022-09-27 1:21PM EDT | 740.00 | 0.90 | 0.25 | 1.55 | 0.00 | - | 1 | 686 | 34.69% |
| TMO230120C00760000 | 2022-09-27 1:11PM EDT | 760.00 | 0.80 | 0.20 | 4.40 | 0.00 | - | 1 | 1,183 | 45.20% |
| TMO230120C00780000 | 2022-08-26 12:43PM EDT | 780.00 | 2.35 | 0.20 | 1.45 | 0.00 | - | 2 | 425 | 38.38% |
| TMO230120C00800000 | 2022-08-19 10:50AM EDT | 800.00 | 2.24 | 0.00 | 1.50 | 0.00 | - | 2 | 88 | 40.54% |
| TMO230120C00820000 | 2022-08-23 9:33AM EDT | 820.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| TMO230120C00840000 | 2022-08-17 3:20PM EDT | 840.00 | 1.25 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 44.23% |
| TMO230120C00860000 | 2022-08-26 12:43PM EDT | 860.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | 2 | 10 | 48.81% |
| TMO230120C00880000 | 2022-08-29 10:09AM EDT | 880.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO230120C00900000 | 2022-08-23 9:33AM EDT | 900.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| TMO230120C00920000 | 2022-08-03 10:05AM EDT | 920.00 | 0.79 | 0.00 | 2.90 | 0.00 | - | 1 | 24 | 50.66% |
| TMO230120C00940000 | 2022-09-28 2:59PM EDT | 940.00 | 0.30 | 0.25 | 1.70 | 0.00 | - | 6 | 17 | 53.50% |
| TMO230120C00960000 | 2022-03-25 9:30AM EDT | 960.00 | 1.40 | 0.20 | 1.50 | 0.00 | - | 3 | 15 | 53.99% |
| TMO230120C00980000 | 2022-09-19 1:22PM EDT | 980.00 | 0.25 | 0.10 | 1.50 | 0.00 | - | 6 | 26 | 50.76% |
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 | 0.20 | 3.90 | 0.00 | - | 2 | 38 | 90.58% |
| TMO230120P00220000 | 2022-09-27 1:44PM EDT | 220.00 | 0.65 | 0.20 | 1.45 | 0.00 | - | 1 | 33 | 74.63% |
| TMO230120P00230000 | 2021-11-10 7:57AM EDT | 230.00 | 1.80 | 0.25 | 4.90 | 0.00 | - | 1 | 3 | 85.86% |
| TMO230120P00240000 | 2022-09-26 1:40PM EDT | 240.00 | 0.80 | 0.05 | 1.80 | 0.00 | - | 2 | 12 | 68.87% |
| TMO230120P00250000 | 2022-09-27 9:30AM EDT | 250.00 | 0.76 | 0.25 | 1.85 | 0.00 | - | 1 | 12 | 66.87% |
| TMO230120P00260000 | 2022-01-04 12:21PM EDT | 260.00 | 1.50 | 0.65 | 3.80 | 0.00 | - | 1 | 17 | 72.35% |
| TMO230120P00270000 | 2021-11-10 7:57AM EDT | 270.00 | 3.40 | 0.55 | 6.40 | 0.00 | - | 1 | 11 | 75.26% |
| TMO230120P00280000 | 2022-08-19 9:30AM EDT | 280.00 | 1.06 | 0.80 | 1.20 | 0.00 | - | 20 | 42 | 57.10% |
| TMO230120P00290000 | 2022-07-29 12:03PM EDT | 290.00 | 1.40 | 0.40 | 1.70 | 0.00 | - | 5 | 36 | 54.66% |
| TMO230120P00300000 | 2022-08-17 9:30AM EDT | 300.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 20 | 249 | 25.00% |
| TMO230120P00310000 | 2022-09-29 10:52AM EDT | 310.00 | 1.77 | 0.90 | 2.70 | 0.00 | - | 1 | 24 | 53.98% |
| TMO230120P00320000 | 2022-09-01 12:46PM EDT | 320.00 | 2.05 | 1.25 | 2.75 | 0.00 | - | 11 | 126 | 52.16% |
| TMO230120P00330000 | 2022-09-27 1:44PM EDT | 330.00 | 2.55 | 1.75 | 2.05 | 0.00 | - | 10 | 212 | 49.59% |
| TMO230120P00340000 | 2022-07-15 3:25PM EDT | 340.00 | 3.40 | 1.50 | 2.95 | 0.00 | - | 2 | 37 | 50.50% |
| TMO230120P00350000 | 2022-10-03 9:57AM EDT | 350.00 | 3.00 | 2.30 | 3.80 | +0.98 | +48.51% | 1 | 137 | 50.49% |
| TMO230120P00360000 | 2022-09-15 11:46AM EDT | 360.00 | 2.40 | 2.65 | 3.10 | 0.00 | - | 2 | 188 | 45.39% |
| TMO230120P00370000 | 2022-07-01 3:20PM EDT | 370.00 | 5.30 | 2.40 | 4.40 | 0.00 | - | 1 | 180 | 46.41% |
| TMO230120P00380000 | 2022-09-28 1:38PM EDT | 380.00 | 4.50 | 3.60 | 4.00 | 0.00 | - | 6 | 185 | 42.52% |
| TMO230120P00390000 | 2022-09-28 3:15PM EDT | 390.00 | 5.20 | 4.20 | 4.80 | 0.00 | - | 5 | 139 | 41.72% |
| TMO230120P00400000 | 2022-09-30 1:45PM EDT | 400.00 | 6.30 | 4.90 | 5.50 | 0.00 | - | 3 | 710 | 40.44% |
| TMO230120P00410000 | 2022-09-23 2:43PM EDT | 410.00 | 7.75 | 5.70 | 6.30 | 0.00 | - | 1 | 101 | 39.17% |
| TMO230120P00420000 | 2022-09-27 10:44AM EDT | 420.00 | 9.00 | 6.60 | 7.50 | 0.00 | - | 2 | 112 | 38.41% |
| TMO230120P00430000 | 2022-10-03 3:16PM EDT | 430.00 | 8.10 | 7.70 | 8.50 | -1.83 | -18.43% | 5 | 461 | 37.06% |
| TMO230120P00440000 | 2022-09-30 1:45PM EDT | 440.00 | 11.70 | 9.10 | 10.00 | 0.00 | - | 7 | 83 | 36.23% |
| TMO230120P00450000 | 2022-10-03 9:30AM EDT | 450.00 | 15.02 | 10.90 | 11.50 | +1.52 | +11.26% | 1 | 319 | 35.11% |
| TMO230120P00460000 | 2022-10-03 3:16PM EDT | 460.00 | 12.90 | 12.70 | 13.50 | -2.70 | -17.31% | 7 | 837 | 34.35% |
| TMO230120P00470000 | 2022-10-03 9:30AM EDT | 470.00 | 18.09 | 15.00 | 15.70 | +0.69 | +3.97% | 1 | 129 | 33.50% |
| TMO230120P00480000 | 2022-10-03 10:57AM EDT | 480.00 | 19.20 | 17.40 | 18.40 | -1.40 | -6.80% | 4 | 1,149 | 32.86% |
| TMO230120P00490000 | 2022-10-03 11:53AM EDT | 490.00 | 23.00 | 20.40 | 21.00 | -3.40 | -12.88% | 1 | 351 | 31.78% |
| TMO230120P00500000 | 2022-10-03 9:30AM EDT | 500.00 | 29.52 | 23.60 | 24.80 | +2.02 | +7.35% | 1 | 606 | 31.51% |
| TMO230120P00510000 | 2022-09-30 1:00PM EDT | 510.00 | 31.70 | 27.20 | 28.60 | 0.00 | - | 17 | 224 | 30.85% |
| TMO230120P00520000 | 2022-10-03 3:18PM EDT | 520.00 | 31.30 | 31.60 | 32.70 | -5.10 | -14.01% | 1 | 377 | 30.08% |
| TMO230120P00530000 | 2022-09-30 12:09PM EDT | 530.00 | 40.50 | 36.30 | 37.20 | 0.00 | - | 8 | 288 | 29.27% |
| TMO230120P00540000 | 2022-10-03 3:49PM EDT | 540.00 | 41.00 | 41.30 | 42.40 | -8.30 | -16.84% | 6 | 1,347 | 28.67% |
| TMO230120P00550000 | 2022-10-03 3:03PM EDT | 550.00 | 45.80 | 46.80 | 49.10 | -8.30 | -15.34% | 1 | 681 | 29.00% |
| TMO230120P00560000 | 2022-10-03 12:51PM EDT | 560.00 | 56.80 | 52.40 | 54.30 | +1.80 | +3.27% | 4 | 464 | 27.54% |
| TMO230120P00570000 | 2022-09-26 11:42AM EDT | 570.00 | 66.00 | 59.10 | 60.80 | 0.00 | - | 4 | 265 | 26.82% |
| TMO230120P00580000 | 2022-09-23 2:53PM EDT | 580.00 | 73.55 | 66.00 | 67.60 | 0.00 | - | 1 | 394 | 25.91% |
| TMO230120P00600000 | 2022-09-28 12:20PM EDT | 600.00 | 85.90 | 79.80 | 83.30 | 0.00 | - | 11 | 1,316 | 24.94% |
| TMO230120P00620000 | 2022-09-27 9:30AM EDT | 620.00 | 104.64 | 97.80 | 100.90 | 0.00 | - | 1 | 352 | 24.80% |
| TMO230120P00640000 | 2022-08-30 12:44PM EDT | 640.00 | 94.10 | 121.50 | 127.80 | 0.00 | - | 1 | 107 | 38.31% |
| TMO230120P00660000 | 2022-09-09 10:16AM EDT | 660.00 | 96.80 | 132.00 | 139.60 | 0.00 | - | 46 | 97 | 28.11% |
| TMO230120P00680000 | 2022-09-27 9:49AM EDT | 680.00 | 165.00 | 153.70 | 160.10 | 0.00 | - | 1 | 7 | 32.04% |
| TMO230120P00700000 | 2022-09-07 11:40AM EDT | 700.00 | 153.84 | 173.50 | 182.00 | 0.00 | - | 6 | 3 | 38.81% |
| 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.
