Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231215C00240000 | 2023-10-25 9:39AM EST | 240.00 | 184.70 | 245.00 | 254.00 | 0.00 | - | - | 0 | 250.78% |
| TMO231215C00250000 | 2023-10-30 9:16AM EST | 250.00 | 174.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO231215C00260000 | 2023-11-17 2:38PM EST | 260.00 | 206.70 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TMO231215C00270000 | 2023-10-27 8:39AM EST | 270.00 | 169.10 | 216.00 | 225.00 | 0.00 | - | 1 | 0 | 230.27% |
| TMO231215C00280000 | 2023-11-09 9:37AM EST | 280.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO231215C00290000 | 2023-10-31 2:35PM EST | 290.00 | 157.90 | 201.00 | 210.00 | 0.00 | - | 5 | 2 | 213.18% |
| TMO231215C00300000 | 2023-11-13 1:24PM EST | 300.00 | 144.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO231215C00310000 | 2023-11-13 12:15PM EST | 310.00 | 135.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO231215C00320000 | 2023-11-13 2:51PM EST | 320.00 | 124.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO231215C00330000 | 2023-11-10 2:38PM EST | 330.00 | 119.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO231215C00340000 | 2023-11-16 11:42AM EST | 340.00 | 130.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO231215C00350000 | 2023-11-21 2:26PM EST | 350.00 | 136.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO231215C00360000 | 2023-11-09 10:31AM EST | 360.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO231215C00365000 | 2023-11-24 11:20AM EST | 365.00 | 125.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO231215C00370000 | 2023-11-27 2:51PM EST | 370.00 | 120.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO231215C00375000 | 2023-11-22 2:01PM EST | 375.00 | 114.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO231215C00380000 | 2023-11-22 1:38PM EST | 380.00 | 109.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO231215C00385000 | 2023-11-29 9:43AM EST | 385.00 | 108.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO231215C00390000 | 2023-11-24 9:58AM EST | 390.00 | 99.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO231215C00395000 | 2023-11-27 2:06PM EST | 395.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO231215C00400000 | 2023-12-04 11:36AM EST | 400.00 | 96.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO231215C00410000 | 2023-12-05 11:26AM EST | 410.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO231215C00417500 | 2023-12-01 9:45AM EST | 417.50 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO231215C00420000 | 2023-12-05 10:14AM EST | 420.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO231215C00430000 | 2023-11-13 1:44PM EST | 430.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO231215C00440000 | 2023-11-21 1:24PM EST | 440.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO231215C00442500 | 2023-12-01 2:27PM EST | 442.50 | 53.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO231215C00450000 | 2023-12-05 9:31AM EST | 450.00 | 41.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TMO231215C00455000 | 2023-12-04 9:31AM EST | 455.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO231215C00460000 | 2023-12-05 2:55PM EST | 460.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO231215C00465000 | 2023-11-27 1:30PM EST | 465.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO231215C00470000 | 2023-12-05 12:48PM EST | 470.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO231215C00475000 | 2023-12-04 10:00AM EST | 475.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO231215C00480000 | 2023-12-04 3:47PM EST | 480.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TMO231215C00485000 | 2023-12-05 11:29AM EST | 485.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO231215C00490000 | 2023-12-05 2:01PM EST | 490.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TMO231215C00495000 | 2023-12-05 3:01PM EST | 495.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TMO231215C00500000 | 2023-12-04 3:45PM EST | 500.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TMO231215C00505000 | 2023-12-05 11:08AM EST | 505.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMO231215C00510000 | 2023-12-05 9:59AM EST | 510.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO231215C00515000 | 2023-12-05 11:08AM EST | 515.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO231215C00520000 | 2023-12-05 3:17PM EST | 520.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO231215C00525000 | 2023-12-01 11:34AM EST | 525.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| TMO231215C00530000 | 2023-12-04 10:03AM EST | 530.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TMO231215C00535000 | 2023-12-04 12:28PM EST | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO231215C00540000 | 2023-12-04 3:53PM EST | 540.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO231215C00545000 | 2023-11-30 9:38AM EST | 545.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO231215C00550000 | 2023-12-04 11:20AM EST | 550.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO231215C00560000 | 2023-12-05 9:30AM EST | 560.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO231215C00570000 | 2023-11-21 11:30AM EST | 570.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TMO231215C00580000 | 2023-11-27 3:49PM EST | 580.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TMO231215C00585000 | 2023-11-27 3:36PM EST | 585.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO231215C00590000 | 2023-12-05 11:24AM EST | 590.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO231215C00600000 | 2023-12-05 3:04PM EST | 600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO231215C00610000 | 2023-12-01 11:12AM EST | 610.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO231215C00620000 | 2023-11-17 12:08PM EST | 620.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TMO231215C00630000 | 2023-11-22 9:57AM EST | 630.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO231215C00640000 | 2023-11-14 9:30AM EST | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO231215C00650000 | 2023-10-10 11:04AM EST | 650.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 106.54% |
| TMO231215C00660000 | 2023-10-03 9:07AM EST | 660.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 5 | 17 | 110.94% |
| TMO231215C00670000 | 2023-10-27 11:10AM EST | 670.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 11 | 0 | 80.08% |
| TMO231215C00680000 | 2023-08-08 12:40PM EST | 680.00 | 1.88 | 0.10 | 2.70 | 0.00 | - | 25 | 31 | 107.76% |
| TMO231215C00690000 | 2023-10-11 1:49PM EST | 690.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 123.51% |
| TMO231215C00700000 | 2023-11-01 8:45AM EST | 700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 50.00% |
| TMO231215C00710000 | 2023-10-30 9:30AM EST | 710.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TMO231215C00720000 | 2023-10-30 9:30AM EST | 720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| TMO231215C00730000 | 2023-10-30 9:31AM EST | 730.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 50.00% |
| TMO231215C00740000 | 2023-11-01 10:55AM EST | 740.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 6 | 11 | 127.20% |
| TMO231215C00760000 | 2023-06-16 10:12AM EST | 760.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 123.78% |
| TMO231215C00780000 | 2023-06-16 10:13AM EST | 780.00 | 0.41 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 129.83% |
| TMO231215C00800000 | 2023-10-23 8:34AM EST | 800.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| TMO231215C00820000 | 2023-06-07 9:11AM EST | 820.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 1 | 141.36% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231215P00260000 | 2023-10-27 2:53PM EST | 260.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 5 | 14 | 183.45% |
| TMO231215P00270000 | 2023-10-25 10:24AM EST | 270.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 1 | 0 | 183.50% |
| TMO231215P00280000 | 2023-10-24 8:34AM EST | 280.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 10 | 11 | 156.35% |
| TMO231215P00290000 | 2023-10-23 9:28AM EST | 290.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TMO231215P00300000 | 2023-10-24 9:23AM EST | 300.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 181.57% |
| TMO231215P00310000 | 2023-08-22 2:07PM EST | 310.00 | 0.26 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 171.29% |
| TMO231215P00320000 | 2023-11-22 11:18AM EST | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO231215P00330000 | 2023-11-22 11:17AM EST | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO231215P00340000 | 2023-11-17 1:57PM EST | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TMO231215P00350000 | 2023-11-10 10:17AM EST | 350.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO231215P00360000 | 2023-11-22 1:11PM EST | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMO231215P00370000 | 2023-12-04 10:55AM EST | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO231215P00380000 | 2023-12-01 3:37PM EST | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO231215P00390000 | 2023-11-30 10:04AM EST | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TMO231215P00400000 | 2023-12-01 10:06AM EST | 400.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO231215P00410000 | 2023-12-01 10:06AM EST | 410.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO231215P00417500 | 2023-11-20 1:25PM EST | 417.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO231215P00420000 | 2023-12-01 10:08AM EST | 420.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TMO231215P00427500 | 2023-11-20 1:25PM EST | 427.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO231215P00430000 | 2023-12-05 1:38PM EST | 430.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO231215P00440000 | 2023-12-05 2:07PM EST | 440.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMO231215P00442500 | 2023-11-28 3:15PM EST | 442.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO231215P00445000 | 2023-11-20 3:50PM EST | 445.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO231215P00447500 | 2023-11-29 1:33PM EST | 447.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO231215P00450000 | 2023-12-05 2:07PM EST | 450.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| TMO231215P00455000 | 2023-12-04 10:41AM EST | 455.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMO231215P00460000 | 2023-12-05 3:21PM EST | 460.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMO231215P00465000 | 2023-12-05 10:40AM EST | 465.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO231215P00470000 | 2023-12-05 12:48PM EST | 470.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TMO231215P00475000 | 2023-12-05 2:13PM EST | 475.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TMO231215P00480000 | 2023-12-05 12:41PM EST | 480.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| TMO231215P00485000 | 2023-12-05 11:13AM EST | 485.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TMO231215P00490000 | 2023-12-05 1:24PM EST | 490.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| TMO231215P00495000 | 2023-12-04 12:28PM EST | 495.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO231215P00500000 | 2023-12-05 9:53AM EST | 500.00 | 14.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO231215P00505000 | 2023-12-04 11:07AM EST | 505.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO231215P00510000 | 2023-12-01 10:59AM EST | 510.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO231215P00520000 | 2023-11-27 10:05AM EST | 520.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO231215P00530000 | 2023-11-20 3:43PM EST | 530.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| TMO231215P00540000 | 2023-11-30 3:32PM EST | 540.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| TMO231215P00550000 | 2023-12-05 2:54PM EST | 550.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| TMO231215P00560000 | 2023-11-29 2:52PM EST | 560.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TMO231215P00570000 | 2023-12-05 2:54PM EST | 570.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| TMO231215P00580000 | 2023-10-25 2:57PM EST | 580.00 | 147.74 | 85.00 | 94.50 | 0.00 | - | 2 | 0 | 63.15% |
| TMO231215P00590000 | 2023-10-25 2:56PM EST | 590.00 | 157.45 | 95.10 | 104.50 | 0.00 | - | 3 | 0 | 68.65% |
| TMO231215P00600000 | 2023-10-18 2:50PM EST | 600.00 | 132.17 | 129.00 | 138.50 | 0.00 | - | 1 | 0 | 183.98% |
| TMO231215P00610000 | 2023-10-25 2:57PM EST | 610.00 | 177.77 | 115.00 | 124.50 | 0.00 | - | 5 | 0 | 77.64% |
© 2023 Yahoo. All rights reserved.