TMO - Thermo Fisher Scientific Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230915C00300000 | 2023-06-02 2:47PM EDT | 300.00 | 228.00 | 218.50 | 225.70 | 0.00 | - | 20 | 21 | 69.35% |
| TMO230915C00350000 | 2023-04-26 9:30AM EDT | 350.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO230915C00400000 | 2023-04-13 1:50PM EDT | 400.00 | 199.45 | 132.00 | 138.00 | 0.00 | - | - | 1 | 61.31% |
| TMO230915C00420000 | 2023-05-26 10:22AM EDT | 420.00 | 119.80 | 102.10 | 108.80 | 0.00 | - | 1 | 2 | 44.61% |
| TMO230915C00430000 | 2023-03-13 11:39AM EDT | 430.00 | 137.59 | 161.40 | 168.50 | 0.00 | - | - | 7 | 120.15% |
| TMO230915C00440000 | 2023-06-05 11:35AM EDT | 440.00 | 85.74 | 86.70 | 89.20 | 0.00 | - | 8 | 10 | 38.48% |
| TMO230915C00450000 | 2023-03-13 11:32AM EDT | 450.00 | 122.38 | 145.80 | 150.40 | 0.00 | - | - | 3 | 112.35% |
| TMO230915C00470000 | 2023-04-27 2:32PM EDT | 470.00 | 92.00 | 68.60 | 72.40 | 0.00 | - | - | 5 | 43.39% |
| TMO230915C00500000 | 2023-06-08 1:07PM EDT | 500.00 | 41.80 | 39.00 | 39.50 | 0.00 | - | 1 | 20 | 28.07% |
| TMO230915C00510000 | 2023-06-09 11:28AM EDT | 510.00 | 34.00 | 32.40 | 32.80 | +2.70 | +8.63% | 1 | 16 | 26.86% |
| TMO230915C00520000 | 2023-06-08 3:59PM EDT | 520.00 | 25.50 | 26.30 | 26.70 | 0.00 | - | 1 | 70 | 25.73% |
| TMO230915C00530000 | 2023-06-08 11:22AM EDT | 530.00 | 23.50 | 20.90 | 21.30 | 0.00 | - | 3 | 97 | 24.75% |
| TMO230915C00540000 | 2023-06-09 1:53PM EDT | 540.00 | 16.53 | 16.20 | 16.60 | +0.88 | +5.62% | 6 | 209 | 23.85% |
| TMO230915C00550000 | 2023-06-09 3:30PM EDT | 550.00 | 12.52 | 12.10 | 12.50 | -0.08 | -0.63% | 5 | 155 | 22.92% |
| TMO230915C00560000 | 2023-06-09 3:37PM EDT | 560.00 | 9.00 | 8.60 | 9.40 | -1.41 | -13.54% | 4 | 238 | 22.39% |
| TMO230915C00570000 | 2023-06-09 2:41PM EDT | 570.00 | 6.40 | 6.20 | 6.60 | -0.40 | -5.88% | 9 | 195 | 21.52% |
| TMO230915C00580000 | 2023-06-09 12:58PM EDT | 580.00 | 4.90 | 3.40 | 4.70 | +0.20 | +4.26% | 6 | 164 | 21.09% |
| TMO230915C00590000 | 2023-06-07 10:42AM EDT | 590.00 | 3.50 | 0.30 | 3.10 | 0.00 | - | 5 | 105 | 20.41% |
| TMO230915C00600000 | 2023-06-09 3:58PM EDT | 600.00 | 2.00 | 0.35 | 2.45 | -0.15 | -6.98% | 12 | 170 | 20.91% |
| TMO230915C00610000 | 2023-06-08 3:20PM EDT | 610.00 | 1.40 | 0.20 | 1.65 | 0.00 | - | 4 | 413 | 20.61% |
| TMO230915C00620000 | 2023-06-09 9:44AM EDT | 620.00 | 1.20 | 0.15 | 1.30 | +0.01 | +0.84% | 5 | 139 | 21.08% |
| TMO230915C00630000 | 2023-06-08 12:13PM EDT | 630.00 | 0.90 | 0.40 | 2.15 | 0.00 | - | 1 | 86 | 25.06% |
| TMO230915C00640000 | 2023-05-23 10:39AM EDT | 640.00 | 1.66 | 0.00 | 1.50 | 0.00 | - | 2 | 45 | 24.63% |
| TMO230915C00650000 | 2023-06-09 11:40AM EDT | 650.00 | 1.50 | 0.10 | 0.85 | +1.15 | +328.57% | 1 | 59 | 23.44% |
| TMO230915C00660000 | 2023-05-19 10:49AM EDT | 660.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 2 | 36 | 27.39% |
| TMO230915C00670000 | 2023-06-02 3:43PM EDT | 670.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 5 | 28.72% |
| TMO230915C00680000 | 2023-06-02 1:24PM EDT | 680.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 12 | 34 | 30.02% |
| TMO230915C00690000 | 2023-04-03 11:52AM EDT | 690.00 | 6.43 | 1.20 | 3.00 | 0.00 | - | 1 | 104 | 35.98% |
| TMO230915C00700000 | 2023-05-31 10:06AM EDT | 700.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 32.51% |
| TMO230915C00710000 | 2023-02-03 4:08PM EDT | 710.00 | 7.80 | 2.85 | 6.70 | 0.00 | - | 15 | 16 | 46.83% |
| TMO230915C00740000 | 2023-03-03 10:56AM EDT | 740.00 | 2.80 | 0.75 | 4.20 | 0.00 | - | 1 | 1 | 45.62% |
| TMO230915C00760000 | 2023-03-21 3:42PM EDT | 760.00 | 1.55 | 0.15 | 1.70 | 0.00 | - | 3 | 4 | 40.26% |
| TMO230915C00800000 | 2023-04-12 10:01AM EDT | 800.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 43.56% |
| TMO230915C00860000 | 2023-04-19 9:37AM EDT | 860.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| TMO230915C00880000 | 2023-05-03 3:46PM EDT | 880.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 542 | 51.06% |
| TMO230915C00900000 | 2023-05-26 2:30PM EDT | 900.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 776 | 45.29% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230915P00270000 | 2023-05-24 9:49AM EDT | 270.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 53.00% |
| TMO230915P00280000 | 2023-05-24 9:59AM EDT | 280.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 1 | 46.39% |
| TMO230915P00290000 | 2023-05-23 2:10PM EDT | 290.00 | 0.44 | 0.00 | 0.20 | 0.00 | - | 14 | 10 | 45.36% |
| TMO230915P00300000 | 2023-04-26 9:53AM EDT | 300.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 7 | 7 | 53.55% |
| TMO230915P00310000 | 2023-04-10 3:27PM EDT | 310.00 | 0.65 | 0.20 | 1.10 | 0.00 | - | 1 | 17 | 51.51% |
| TMO230915P00320000 | 2023-06-07 3:59PM EDT | 320.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 8 | 13 | 41.82% |
| TMO230915P00330000 | 2023-06-02 3:37PM EDT | 330.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | 12 | 9 | 40.67% |
| TMO230915P00350000 | 2023-04-10 3:45PM EDT | 350.00 | 2.57 | 0.85 | 2.25 | 0.00 | - | - | 2 | 46.64% |
| TMO230915P00360000 | 2023-05-23 1:55PM EDT | 360.00 | 1.61 | 0.05 | 0.90 | 0.00 | - | 1 | 24 | 36.91% |
| TMO230915P00370000 | 2023-06-05 9:59AM EDT | 370.00 | 1.20 | 0.40 | 1.05 | 0.00 | - | 2 | 5 | 35.45% |
| TMO230915P00380000 | 2023-05-30 3:38PM EDT | 380.00 | 2.35 | 0.60 | 1.25 | 0.00 | - | 1 | 88 | 34.11% |
| TMO230915P00390000 | 2023-06-02 3:37PM EDT | 390.00 | 1.89 | 0.80 | 1.45 | 0.00 | - | 8 | 16 | 32.62% |
| TMO230915P00400000 | 2023-06-05 3:38PM EDT | 400.00 | 2.15 | 0.65 | 4.80 | 0.00 | - | 1 | 30 | 40.08% |
| TMO230915P00410000 | 2023-05-25 3:45PM EDT | 410.00 | 4.40 | 1.60 | 2.65 | 0.00 | - | 2 | 15 | 31.80% |
| TMO230915P00420000 | 2023-05-24 1:13PM EDT | 420.00 | 5.94 | 1.55 | 3.10 | 0.00 | - | 2 | 24 | 30.38% |
| TMO230915P00430000 | 2023-06-09 12:39PM EDT | 430.00 | 3.70 | 2.60 | 3.80 | -0.37 | -9.09% | 10 | 142 | 29.34% |
| TMO230915P00440000 | 2023-06-08 3:55PM EDT | 440.00 | 4.00 | 3.80 | 4.20 | -0.70 | -14.89% | 1 | 38 | 27.43% |
| TMO230915P00450000 | 2023-06-09 1:18PM EDT | 450.00 | 5.00 | 3.60 | 5.70 | -1.50 | -23.08% | 6 | 399 | 27.28% |
| TMO230915P00460000 | 2023-06-09 11:28AM EDT | 460.00 | 6.70 | 5.90 | 6.50 | -0.30 | -4.29% | 2 | 88 | 25.57% |
| TMO230915P00470000 | 2023-06-09 3:51PM EDT | 470.00 | 7.80 | 7.50 | 8.40 | -0.50 | -6.02% | 5 | 144 | 25.10% |
| TMO230915P00480000 | 2023-06-09 12:39PM EDT | 480.00 | 10.10 | 6.80 | 10.20 | -0.30 | -2.88% | 10 | 80 | 24.02% |
| TMO230915P00490000 | 2023-06-09 2:12PM EDT | 490.00 | 12.20 | 11.90 | 12.40 | -0.89 | -6.80% | 1 | 120 | 22.95% |
| TMO230915P00500000 | 2023-06-09 10:35AM EDT | 500.00 | 14.30 | 14.70 | 15.40 | +0.30 | +2.14% | 1 | 248 | 22.23% |
| TMO230915P00510000 | 2023-06-08 11:29AM EDT | 510.00 | 19.30 | 18.10 | 18.60 | +2.00 | +11.56% | 1 | 125 | 21.14% |
| TMO230915P00520000 | 2023-06-09 11:27AM EDT | 520.00 | 21.82 | 22.00 | 22.50 | -0.60 | -2.68% | 5 | 301 | 20.12% |
| TMO230915P00530000 | 2023-06-09 3:48PM EDT | 530.00 | 27.30 | 26.60 | 27.20 | +1.80 | +7.06% | 9 | 137 | 19.18% |
| TMO230915P00540000 | 2023-06-09 3:48PM EDT | 540.00 | 32.37 | 32.10 | 32.50 | +1.37 | +4.42% | 4 | 230 | 18.03% |
| TMO230915P00550000 | 2023-05-31 9:49AM EDT | 550.00 | 51.83 | 38.20 | 39.00 | 0.00 | - | 1 | 116 | 17.23% |
| TMO230915P00560000 | 2023-05-31 1:02PM EDT | 560.00 | 58.00 | 43.30 | 49.60 | 0.00 | - | 1 | 174 | 20.55% |
| TMO230915P00570000 | 2023-05-10 11:32AM EDT | 570.00 | 47.50 | 49.50 | 53.70 | 0.00 | - | 6 | 30 | 14.31% |
| TMO230915P00580000 | 2023-06-05 3:15PM EDT | 580.00 | 64.10 | 58.00 | 63.60 | 0.00 | - | 64 | 88 | 15.94% |
| TMO230915P00590000 | 2023-04-24 2:27PM EDT | 590.00 | 39.10 | 76.50 | 82.20 | 0.00 | - | 3 | 14 | 30.86% |
| TMO230915P00600000 | 2023-05-16 1:22PM EDT | 600.00 | 78.80 | 79.90 | 86.00 | 0.00 | - | 1 | 8 | 24.24% |
| TMO230915P00610000 | 2023-05-24 2:58PM EDT | 610.00 | 101.90 | 88.00 | 97.00 | 0.00 | - | 87 | 4 | 27.79% |
| TMO230915P00620000 | 2023-03-20 3:52PM EDT | 620.00 | 76.96 | 50.90 | 53.50 | 0.00 | - | 2 | 13 | 0.00% |
| TMO230915P00630000 | 2023-04-10 1:20PM EDT | 630.00 | 70.10 | 92.00 | 101.00 | 0.00 | - | 2 | 1 | 0.00% |
| TMO230915P00660000 | 2023-01-30 11:01AM EDT | 660.00 | 95.90 | 118.40 | 125.30 | 0.00 | - | - | 1 | 0.00% |
| TMO230915P00690000 | 2023-04-26 9:36AM EDT | 690.00 | 163.10 | 156.40 | 163.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.