Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230317C00440000 | 2022-08-22 3:00PM EDT | 440.00 | 154.75 | 107.30 | 114.00 | 0.00 | - | 1 | 1 | 37.24% |
| TMO230317C00480000 | 2022-09-19 2:49PM EDT | 480.00 | 86.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO230317C00510000 | 2022-09-30 11:53AM EDT | 510.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMO230317C00520000 | 2022-10-04 3:46PM EDT | 520.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO230317C00530000 | 2022-10-03 3:16PM EDT | 530.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO230317C00540000 | 2022-09-19 2:49PM EDT | 540.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| TMO230317C00550000 | 2022-10-03 12:51PM EDT | 550.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TMO230317C00560000 | 2022-09-28 9:48AM EDT | 560.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO230317C00570000 | 2022-10-04 2:44PM EDT | 570.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO230317C00580000 | 2022-10-03 3:53PM EDT | 580.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO230317C00590000 | 2022-09-22 12:28PM EDT | 590.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO230317C00600000 | 2022-10-04 3:27PM EDT | 600.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO230317C00610000 | 2022-09-19 9:54AM EDT | 610.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO230317C00620000 | 2022-10-03 2:52PM EDT | 620.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO230317C00630000 | 2022-09-23 9:30AM EDT | 630.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO230317C00640000 | 2022-09-16 9:59AM EDT | 640.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| TMO230317C00650000 | 2022-10-04 12:15PM EDT | 650.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO230317C00660000 | 2022-09-14 1:46PM EDT | 660.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO230317C00670000 | 2022-10-04 11:55AM EDT | 670.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO230317C00680000 | 2022-09-28 2:43PM EDT | 680.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO230317C00690000 | 2022-09-23 3:20PM EDT | 690.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 6.25% |
| TMO230317C00700000 | 2022-09-23 11:32AM EDT | 700.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO230317C00710000 | 2022-08-01 1:06PM EDT | 710.00 | 17.18 | 6.80 | 8.40 | 0.00 | - | 1 | 1 | 34.67% |
| TMO230317C00720000 | 2022-08-19 1:26PM EDT | 720.00 | 12.70 | 4.60 | 5.50 | 0.00 | - | 23 | 15 | 31.93% |
| TMO230317C00740000 | 2022-08-09 11:54AM EDT | 740.00 | 9.00 | 4.60 | 5.70 | 0.00 | - | 26 | 27 | 34.37% |
| TMO230317C00760000 | 2022-09-29 11:59AM EDT | 760.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO230317C00800000 | 2022-09-21 11:03AM EDT | 800.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO230317C00840000 | 2022-08-05 10:31AM EDT | 840.00 | 3.60 | 0.50 | 5.20 | 0.00 | - | 2 | 3 | 42.94% |
| TMO230317C00880000 | 2022-09-21 11:03AM EDT | 880.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230317P00260000 | 2022-08-23 11:07AM EDT | 260.00 | 1.65 | 0.95 | 2.40 | 0.00 | - | 2 | 8 | 58.02% |
| TMO230317P00270000 | 2022-08-25 12:47PM EDT | 270.00 | 1.67 | 0.80 | 2.30 | 0.00 | - | 20 | 22 | 54.60% |
| TMO230317P00280000 | 2022-07-21 9:30AM EDT | 280.00 | 1.95 | 0.95 | 2.45 | 0.00 | - | 1 | 1 | 52.88% |
| TMO230317P00290000 | 2022-08-05 9:30AM EDT | 290.00 | 2.45 | 1.20 | 4.80 | 0.00 | - | 1 | 2 | 56.07% |
| TMO230317P00300000 | 2022-09-08 9:30AM EDT | 300.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO230317P00310000 | 2022-09-29 10:52AM EDT | 310.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO230317P00370000 | 2022-09-28 3:24PM EDT | 370.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO230317P00380000 | 2022-09-28 12:28PM EDT | 380.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO230317P00400000 | 2022-09-27 1:28PM EDT | 400.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TMO230317P00410000 | 2022-09-27 1:29PM EDT | 410.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO230317P00420000 | 2022-09-27 1:27PM EDT | 420.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TMO230317P00430000 | 2022-08-11 3:37PM EDT | 430.00 | 10.20 | 8.00 | 10.00 | 0.00 | - | - | 2 | 35.11% |
| TMO230317P00440000 | 2022-09-27 1:31PM EDT | 440.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMO230317P00450000 | 2022-10-03 10:09AM EDT | 450.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO230317P00460000 | 2022-10-03 2:58PM EDT | 460.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TMO230317P00470000 | 2022-09-28 3:30PM EDT | 470.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| TMO230317P00480000 | 2022-09-29 3:23PM EDT | 480.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO230317P00490000 | 2022-09-27 10:28AM EDT | 490.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO230317P00500000 | 2022-09-19 2:22PM EDT | 500.00 | 28.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMO230317P00510000 | 2022-09-08 2:29PM EDT | 510.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TMO230317P00520000 | 2022-09-29 3:20PM EDT | 520.00 | 43.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO230317P00530000 | 2022-09-14 3:02PM EDT | 530.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TMO230317P00540000 | 2022-09-21 3:39PM EDT | 540.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TMO230317P00550000 | 2022-09-30 3:48PM EDT | 550.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO230317P00560000 | 2022-09-15 1:57PM EDT | 560.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO230317P00570000 | 2022-09-14 1:01PM EDT | 570.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO230317P00580000 | 2022-09-23 2:53PM EDT | 580.00 | 77.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO230317P00590000 | 2022-08-25 1:34PM EDT | 590.00 | 51.60 | 78.00 | 84.30 | 0.00 | - | 1 | 5 | 37.01% |
| TMO230317P00600000 | 2022-09-02 12:16PM EDT | 600.00 | 67.50 | 95.70 | 100.80 | 0.00 | - | 1 | 2 | 43.84% |
| TMO230317P00610000 | 2022-08-18 11:14AM EDT | 610.00 | 55.00 | 81.00 | 84.40 | 0.00 | - | 1 | 1 | 26.08% |
| TMO230317P00620000 | 2022-08-02 12:17PM EDT | 620.00 | 65.70 | 85.60 | 92.90 | 0.00 | - | - | 6 | 26.54% |
| TMO230317P00640000 | 2022-09-14 2:21PM EDT | 640.00 | 94.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO230317P00680000 | 2022-08-11 3:08PM EDT | 680.00 | 99.30 | 112.20 | 116.60 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
