Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EST. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230317C00410000 | 2022-11-10 10:01AM EST | 410.00 | 122.40 | 153.50 | 160.90 | 0.00 | - | 1 | 3 | 59.81% |
| TMO230317C00420000 | 2022-12-01 10:22AM EST | 420.00 | 143.85 | 132.60 | 140.80 | 0.00 | - | 2 | 1 | 0.00% |
| TMO230317C00440000 | 2022-08-22 2:00PM EST | 440.00 | 154.75 | 107.30 | 114.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO230317C00460000 | 2022-11-28 2:48PM EST | 460.00 | 96.50 | 90.00 | 95.70 | 0.00 | - | 1 | 3 | 0.00% |
| TMO230317C00470000 | 2023-01-09 9:30AM EST | 470.00 | 79.90 | 95.40 | 103.50 | 0.00 | - | 1 | 3 | 54.33% |
| TMO230317C00480000 | 2022-11-15 9:31AM EST | 480.00 | 85.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| TMO230317C00490000 | 2023-01-18 10:10AM EST | 490.00 | 110.80 | 77.00 | 83.10 | 0.00 | - | 1 | 4 | 45.10% |
| TMO230317C00500000 | 2023-01-06 3:29PM EST | 500.00 | 53.40 | 68.40 | 74.10 | 0.00 | - | 2 | 18 | 42.73% |
| TMO230317C00510000 | 2023-01-06 2:10PM EST | 510.00 | 48.98 | 60.20 | 64.90 | 0.00 | - | 5 | 225 | 39.77% |
| TMO230317C00520000 | 2023-01-17 2:04PM EST | 520.00 | 80.00 | 52.40 | 56.20 | 0.00 | - | 5 | 103 | 37.38% |
| TMO230317C00530000 | 2023-01-18 10:27AM EST | 530.00 | 74.50 | 45.60 | 47.80 | 0.00 | - | 1 | 274 | 35.08% |
| TMO230317C00540000 | 2023-01-27 3:11PM EST | 540.00 | 49.40 | 38.50 | 40.50 | 0.00 | - | 1 | 244 | 33.86% |
| TMO230317C00550000 | 2023-01-30 11:30AM EST | 550.00 | 33.70 | 32.30 | 32.90 | -8.00 | -19.18% | 1 | 87 | 31.65% |
| TMO230317C00560000 | 2023-01-30 11:30AM EST | 560.00 | 26.90 | 25.90 | 27.10 | -7.00 | -20.65% | 1 | 102 | 31.09% |
| TMO230317C00570000 | 2023-01-30 10:41AM EST | 570.00 | 21.74 | 20.70 | 21.50 | -5.26 | -19.48% | 1 | 143 | 30.00% |
| TMO230317C00580000 | 2023-01-27 3:39PM EST | 580.00 | 21.30 | 15.60 | 16.70 | 0.00 | - | 31 | 514 | 29.09% |
| TMO230317C00590000 | 2023-01-30 11:54AM EST | 590.00 | 11.83 | 11.60 | 12.20 | -4.57 | -27.87% | 1 | 344 | 27.68% |
| TMO230317C00600000 | 2023-01-30 11:38AM EST | 600.00 | 8.80 | 8.40 | 9.00 | -3.40 | -27.87% | 2 | 552 | 27.08% |
| TMO230317C00610000 | 2023-01-27 10:25AM EST | 610.00 | 8.00 | 5.70 | 6.40 | 0.00 | - | 1 | 468 | 26.44% |
| TMO230317C00620000 | 2023-01-30 11:40AM EST | 620.00 | 4.25 | 3.80 | 4.80 | -1.85 | -30.33% | 218 | 239 | 26.62% |
| TMO230317C00630000 | 2023-01-27 11:59AM EST | 630.00 | 3.32 | 2.40 | 3.60 | 0.00 | - | 5 | 154 | 26.88% |
| TMO230317C00640000 | 2023-01-27 10:54AM EST | 640.00 | 2.50 | 1.65 | 2.30 | 0.00 | - | 3 | 105 | 26.07% |
| TMO230317C00650000 | 2023-01-27 3:02PM EST | 650.00 | 2.00 | 1.10 | 1.40 | 0.00 | - | 12 | 84 | 25.31% |
| TMO230317C00660000 | 2023-01-27 1:10PM EST | 660.00 | 0.60 | 0.50 | 1.65 | 0.00 | - | 1 | 318 | 28.37% |
| TMO230317C00670000 | 2023-01-27 3:46PM EST | 670.00 | 0.80 | 0.30 | 1.50 | 0.00 | - | 1 | 71 | 29.82% |
| TMO230317C00680000 | 2023-01-23 2:34PM EST | 680.00 | 2.20 | 0.20 | 1.50 | 0.00 | - | 13 | 21 | 31.80% |
| TMO230317C00690000 | 2023-01-23 11:55AM EST | 690.00 | 1.85 | 0.15 | 1.45 | 0.00 | - | 351 | 1,067 | 33.49% |
| TMO230317C00700000 | 2023-01-27 11:27AM EST | 700.00 | 0.35 | 0.05 | 1.35 | 0.00 | - | 1 | 88 | 34.86% |
| TMO230317C00710000 | 2022-08-01 12:06PM EST | 710.00 | 17.18 | 6.80 | 8.40 | 0.00 | - | 1 | 1 | 55.23% |
| TMO230317C00720000 | 2022-12-07 2:32PM EST | 720.00 | 1.00 | 0.00 | 2.50 | 0.00 | - | 3 | 17 | 43.45% |
| TMO230317C00730000 | 2022-10-27 1:11PM EST | 730.00 | 0.74 | 0.30 | 1.70 | 0.00 | - | - | 0 | 41.91% |
| TMO230317C00740000 | 2023-01-30 11:36AM EST | 740.00 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 30 | 103 | 30.47% |
| TMO230317C00760000 | 2023-01-30 11:37AM EST | 760.00 | 0.10 | 0.00 | 1.15 | -0.40 | -80.00% | 10 | 32 | 43.84% |
| TMO230317C00780000 | 2022-11-17 12:42PM EST | 780.00 | 0.49 | 0.00 | 4.40 | 0.00 | - | 5 | 6 | 52.65% |
| TMO230317C00800000 | 2023-01-27 11:27AM EST | 800.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 52.10% |
| TMO230317C00820000 | 2022-12-08 3:39PM EST | 820.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 8 | 7 | 59.85% |
| TMO230317C00840000 | 2022-12-13 10:08AM EST | 840.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 26 | 61.57% |
| TMO230317C00860000 | 2022-12-12 11:25AM EST | 860.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 2 | 66 | 56.84% |
| TMO230317C00880000 | 2022-11-30 10:25AM EST | 880.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | 17 | 26 | 67.16% |
| TMO230317C00900000 | 2022-11-28 1:32PM EST | 900.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 10 | 147 | 69.82% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230317P00250000 | 2022-12-12 3:53PM EST | 250.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 98 | 432 | 87.50% |
| TMO230317P00260000 | 2022-12-12 3:49PM EST | 260.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 15 | 87.89% |
| TMO230317P00270000 | 2023-01-26 3:04PM EST | 270.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 76.95% |
| TMO230317P00280000 | 2022-12-09 10:30AM EST | 280.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 6 | 8 | 108.20% |
| TMO230317P00290000 | 2022-12-09 10:31AM EST | 290.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 9 | 10 | 99.67% |
| TMO230317P00300000 | 2023-01-10 12:08PM EST | 300.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 27 | 83.11% |
| TMO230317P00310000 | 2022-12-09 10:19AM EST | 310.00 | 0.40 | 0.00 | 4.40 | 0.00 | - | 4 | 4 | 94.63% |
| TMO230317P00320000 | 2023-01-24 2:26PM EST | 320.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 75.44% |
| TMO230317P00330000 | 2022-10-27 8:48AM EST | 330.00 | 3.40 | 0.25 | 1.55 | 0.00 | - | - | 0 | 73.78% |
| TMO230317P00350000 | 2022-12-28 12:51PM EST | 350.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | 1 | 6 | 59.67% |
| TMO230317P00360000 | 2023-01-06 9:54AM EST | 360.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 11 | 44 | 57.76% |
| TMO230317P00370000 | 2023-01-17 11:53AM EST | 370.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 6 | 23 | 52.95% |
| TMO230317P00380000 | 2023-01-30 11:07AM EST | 380.00 | 0.20 | 0.05 | 1.00 | -0.10 | -33.33% | 20 | 109 | 51.90% |
| TMO230317P00390000 | 2022-12-12 10:20AM EST | 390.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 51.61% |
| TMO230317P00400000 | 2022-12-06 3:26PM EST | 400.00 | 2.80 | 0.35 | 1.80 | 0.00 | - | 1 | 290 | 51.53% |
| TMO230317P00410000 | 2023-01-20 1:46PM EST | 410.00 | 0.70 | 0.10 | 1.40 | 0.00 | - | 1 | 22 | 50.72% |
| TMO230317P00420000 | 2023-01-20 1:29PM EST | 420.00 | 0.77 | 0.15 | 1.50 | 0.00 | - | 1 | 22 | 48.11% |
| TMO230317P00430000 | 2023-01-27 2:42PM EST | 430.00 | 0.98 | 0.40 | 1.70 | 0.00 | - | 1 | 346 | 46.02% |
| TMO230317P00440000 | 2023-01-11 9:54AM EST | 440.00 | 1.83 | 0.40 | 1.80 | 0.00 | - | 1 | 44 | 43.30% |
| TMO230317P00450000 | 2023-01-24 3:49PM EST | 450.00 | 1.01 | 0.65 | 2.15 | 0.00 | - | 12 | 282 | 41.68% |
| TMO230317P00460000 | 2023-01-17 2:58PM EST | 460.00 | 1.50 | 1.50 | 2.00 | 0.00 | - | 3 | 52 | 37.78% |
| TMO230317P00470000 | 2023-01-26 3:04PM EST | 470.00 | 1.88 | 2.20 | 2.55 | 0.00 | - | 1 | 88 | 36.66% |
| TMO230317P00480000 | 2023-01-27 1:10PM EST | 480.00 | 3.20 | 2.20 | 3.30 | 0.00 | - | 3 | 87 | 35.71% |
| TMO230317P00490000 | 2023-01-24 10:47AM EST | 490.00 | 2.50 | 3.70 | 4.10 | 0.00 | - | 2 | 189 | 34.40% |
| TMO230317P00500000 | 2023-01-25 9:48AM EST | 500.00 | 4.29 | 4.70 | 5.30 | 0.00 | - | 4 | 864 | 33.55% |
| TMO230317P00510000 | 2023-01-27 1:08PM EST | 510.00 | 5.24 | 5.90 | 6.60 | 0.00 | - | 2 | 363 | 32.32% |
| TMO230317P00520000 | 2023-01-27 3:44PM EST | 520.00 | 6.20 | 7.60 | 8.30 | 0.00 | - | 281 | 506 | 31.26% |
| TMO230317P00530000 | 2023-01-30 11:38AM EST | 530.00 | 9.80 | 9.60 | 10.40 | +2.10 | +27.27% | 11 | 228 | 30.21% |
| TMO230317P00540000 | 2023-01-30 11:17AM EST | 540.00 | 12.10 | 12.20 | 13.10 | +2.00 | +19.80% | 25 | 358 | 29.35% |
| TMO230317P00550000 | 2023-01-27 3:34PM EST | 550.00 | 11.80 | 15.00 | 15.90 | 0.00 | - | 42 | 339 | 27.90% |
| TMO230317P00560000 | 2023-01-27 3:40PM EST | 560.00 | 14.80 | 18.60 | 19.40 | 0.00 | - | 21 | 203 | 26.59% |
| TMO230317P00570000 | 2023-01-27 11:27AM EST | 570.00 | 22.70 | 23.00 | 24.00 | +2.30 | +11.27% | 1 | 313 | 25.78% |
| TMO230317P00580000 | 2023-01-30 10:38AM EST | 580.00 | 27.70 | 28.20 | 29.00 | +5.26 | +23.44% | 5 | 64 | 24.50% |
| TMO230317P00590000 | 2023-01-30 10:34AM EST | 590.00 | 33.00 | 34.30 | 35.20 | +5.90 | +21.77% | 1 | 58 | 23.72% |
| TMO230317P00600000 | 2023-01-27 3:45PM EST | 600.00 | 34.10 | 40.00 | 44.40 | 0.00 | - | 11 | 98 | 26.34% |
| TMO230317P00610000 | 2023-01-24 1:21PM EST | 610.00 | 38.80 | 46.30 | 51.80 | 0.00 | - | 4 | 14 | 25.59% |
| TMO230317P00620000 | 2023-01-23 1:51PM EST | 620.00 | 28.20 | 54.70 | 61.60 | 0.00 | - | 1 | 6 | 28.30% |
| TMO230317P00630000 | 2022-11-18 1:46PM EST | 630.00 | 100.52 | 89.00 | 96.50 | 0.00 | - | 1 | 1 | 62.74% |
| TMO230317P00640000 | 2022-09-14 1:21PM EST | 640.00 | 94.90 | 134.60 | 140.90 | 0.00 | - | 2 | 2 | 111.12% |
| TMO230317P00650000 | 2022-12-15 9:57AM EST | 650.00 | 93.00 | 64.30 | 71.50 | 0.00 | - | - | 0 | 0.00% |
| TMO230317P00680000 | 2022-10-24 8:51AM EST | 680.00 | 179.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
