Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240119C00240000 | 2023-11-15 10:14AM EST | 240.00 | 232.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMO240119C00250000 | 2023-06-29 1:56PM EST | 250.00 | 270.00 | 315.70 | 320.90 | 0.00 | - | 2 | 2 | 353.13% |
| TMO240119C00260000 | 2023-11-17 2:46PM EST | 260.00 | 208.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119C00270000 | 2023-11-21 2:03PM EST | 270.00 | 219.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119C00280000 | 2023-11-15 10:15AM EST | 280.00 | 193.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240119C00290000 | 2022-03-29 1:28PM EST | 290.00 | 316.90 | 286.50 | 294.50 | 0.00 | - | 1 | 5 | 326.37% |
| TMO240119C00300000 | 2023-11-27 9:44AM EST | 300.00 | 193.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119C00310000 | 2023-11-27 9:46AM EST | 310.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119C00320000 | 2023-11-21 2:15PM EST | 320.00 | 169.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119C00330000 | 2023-11-21 1:57PM EST | 330.00 | 161.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240119C00350000 | 2022-06-21 1:57PM EST | 350.00 | 199.75 | 250.50 | 260.00 | 0.00 | - | 1 | 1 | 302.90% |
| TMO240119C00360000 | 2023-11-13 10:08AM EST | 360.00 | 85.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240119C00370000 | 2022-07-28 2:03PM EST | 370.00 | 261.62 | 222.70 | 231.00 | 0.00 | - | 1 | 0 | 264.00% |
| TMO240119C00380000 | 2022-07-28 2:03PM EST | 380.00 | 253.62 | 216.10 | 224.00 | 0.00 | - | - | 1 | 259.07% |
| TMO240119C00400000 | 2023-11-09 11:57AM EST | 400.00 | 58.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMO240119C00410000 | 2023-11-06 12:21PM EST | 410.00 | 53.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240119C00420000 | 2023-11-21 2:00PM EST | 420.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119C00430000 | 2023-11-15 1:19PM EST | 430.00 | 52.27 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TMO240119C00440000 | 2023-11-27 10:40AM EST | 440.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119C00450000 | 2023-11-21 9:34AM EST | 450.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TMO240119C00460000 | 2023-11-28 3:29PM EST | 460.00 | 36.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119C00470000 | 2023-11-28 3:32PM EST | 470.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240119C00480000 | 2023-11-27 2:49PM EST | 480.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| TMO240119C00490000 | 2023-11-28 3:04PM EST | 490.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.39% |
| TMO240119C00500000 | 2023-11-28 3:32PM EST | 500.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| TMO240119C00510000 | 2023-11-28 3:32PM EST | 510.00 | 7.81 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| TMO240119C00520000 | 2023-11-28 3:35PM EST | 520.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 3.13% |
| TMO240119C00530000 | 2023-11-28 3:50PM EST | 530.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| TMO240119C00540000 | 2023-11-27 9:30AM EST | 540.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240119C00550000 | 2023-11-28 11:34AM EST | 550.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TMO240119C00560000 | 2023-11-28 10:56AM EST | 560.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMO240119C00570000 | 2023-11-20 10:13AM EST | 570.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240119C00580000 | 2023-11-27 2:40PM EST | 580.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240119C00590000 | 2023-11-10 2:41PM EST | 590.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240119C00600000 | 2023-11-22 1:46PM EST | 600.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240119C00610000 | 2023-11-08 3:06PM EST | 610.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240119C00620000 | 2023-11-24 11:50AM EST | 620.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240119C00630000 | 2023-11-27 10:18AM EST | 630.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO240119C00640000 | 2023-11-24 9:58AM EST | 640.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240119C00650000 | 2023-11-24 12:54PM EST | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240119C00660000 | 2023-10-25 8:39AM EST | 660.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240119C00670000 | 2023-11-22 9:38AM EST | 670.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240119C00680000 | 2023-11-28 9:38AM EST | 680.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240119C00690000 | 2023-10-26 11:17AM EST | 690.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 55.71% |
| TMO240119C00700000 | 2023-11-06 11:37AM EST | 700.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240119C00720000 | 2023-06-20 11:59AM EST | 720.00 | 1.05 | 0.20 | 1.50 | 0.00 | - | 8 | 29 | 50.93% |
| TMO240119C00740000 | 2023-11-28 11:10AM EST | 740.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240119C00760000 | 2023-11-28 9:38AM EST | 760.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240119C00780000 | 2023-11-03 9:10AM EST | 780.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240119C00800000 | 2023-11-01 8:44AM EST | 800.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TMO240119C00820000 | 2023-11-03 9:23AM EST | 820.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TMO240119C00840000 | 2023-06-13 2:42PM EST | 840.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 2 | 49 | 65.65% |
| TMO240119C00860000 | 2023-06-13 2:41PM EST | 860.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 2 | 36 | 64.48% |
| TMO240119C00880000 | 2023-08-14 8:30AM EST | 880.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| TMO240119C00900000 | 2023-04-26 8:32AM EST | 900.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 29 | 85.33% |
| TMO240119C00920000 | 2023-04-26 8:32AM EST | 920.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 74.56% |
| TMO240119C00940000 | 2023-06-13 12:09PM EST | 940.00 | 0.01 | 0.00 | 2.25 | 0.00 | - | 1 | 31 | 80.98% |
| TMO240119C00960000 | 2023-04-27 12:46PM EST | 960.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 2 | 29 | 78.66% |
| TMO240119C00980000 | 2023-11-03 9:12AM EST | 980.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240119P00240000 | 2023-10-25 10:46AM EST | 240.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | - | 0 | 104.49% |
| TMO240119P00250000 | 2023-10-27 2:57PM EST | 250.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 11 | 404 | 67.48% |
| TMO240119P00260000 | 2023-10-30 1:10PM EST | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| TMO240119P00270000 | 2023-09-28 11:12AM EST | 270.00 | 0.14 | 0.00 | 2.90 | 0.00 | - | 2 | 102 | 84.33% |
| TMO240119P00280000 | 2023-09-29 10:56AM EST | 280.00 | 0.16 | 0.00 | 3.00 | 0.00 | - | 2 | 157 | 80.22% |
| TMO240119P00290000 | 2023-11-13 9:45AM EST | 290.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240119P00300000 | 2023-10-25 9:39AM EST | 300.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 5 | 0 | 59.79% |
| TMO240119P00310000 | 2023-10-25 11:00AM EST | 310.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 59.72% |
| TMO240119P00320000 | 2023-10-25 10:19AM EST | 320.00 | 2.00 | 0.00 | 3.30 | 0.00 | - | 1 | 0 | 64.28% |
| TMO240119P00330000 | 2023-10-25 11:54AM EST | 330.00 | 1.60 | 0.00 | 1.00 | 0.00 | - | 8 | 0 | 54.96% |
| TMO240119P00340000 | 2023-11-28 2:31PM EST | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240119P00350000 | 2023-11-28 9:58AM EST | 350.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMO240119P00360000 | 2023-11-28 9:39AM EST | 360.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240119P00370000 | 2023-11-28 3:44PM EST | 370.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TMO240119P00380000 | 2023-11-24 9:38AM EST | 380.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240119P00390000 | 2023-11-24 10:42AM EST | 390.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240119P00400000 | 2023-11-28 2:18PM EST | 400.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TMO240119P00410000 | 2023-11-28 3:34PM EST | 410.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 12.50% |
| TMO240119P00420000 | 2023-11-28 2:30PM EST | 420.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| TMO240119P00430000 | 2023-11-28 3:38PM EST | 430.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TMO240119P00440000 | 2023-11-28 3:53PM EST | 440.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| TMO240119P00450000 | 2023-11-28 3:53PM EST | 450.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| TMO240119P00460000 | 2023-11-28 3:30PM EST | 460.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TMO240119P00470000 | 2023-11-28 2:49PM EST | 470.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| TMO240119P00480000 | 2023-11-28 2:36PM EST | 480.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| TMO240119P00490000 | 2023-11-28 12:42PM EST | 490.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO240119P00500000 | 2023-11-27 2:47PM EST | 500.00 | 19.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00510000 | 2023-11-22 10:30AM EST | 510.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00520000 | 2023-11-28 10:54AM EST | 520.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00530000 | 2023-11-27 10:18AM EST | 530.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00540000 | 2023-11-21 2:44PM EST | 540.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00550000 | 2023-11-20 3:43PM EST | 550.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| TMO240119P00560000 | 2023-11-28 2:46PM EST | 560.00 | 74.55 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 0.00% |
| TMO240119P00570000 | 2023-11-28 2:46PM EST | 570.00 | 79.20 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| TMO240119P00580000 | 2023-11-27 3:53PM EST | 580.00 | 89.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00590000 | 2023-11-27 3:51PM EST | 590.00 | 100.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240119P00600000 | 2023-11-16 3:51PM EST | 600.00 | 127.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240119P00610000 | 2023-11-28 2:46PM EST | 610.00 | 128.40 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| TMO240119P00620000 | 2023-11-21 2:42PM EST | 620.00 | 132.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240119P00630000 | 2023-11-27 3:54PM EST | 630.00 | 139.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00640000 | 2023-11-27 3:54PM EST | 640.00 | 150.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00650000 | 2023-04-26 8:32AM EST | 650.00 | 128.00 | 116.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00660000 | 2023-11-01 1:04PM EST | 660.00 | 223.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00670000 | 2023-11-16 3:55PM EST | 670.00 | 198.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00680000 | 2023-11-16 3:55PM EST | 680.00 | 208.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00690000 | 2022-05-19 8:36AM EST | 690.00 | 165.00 | 189.10 | 196.10 | 0.00 | - | - | 3 | 0.00% |
| TMO240119P00700000 | 2023-04-26 8:32AM EST | 700.00 | 178.00 | 166.20 | 173.80 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00720000 | 2022-08-25 9:27AM EST | 720.00 | 153.50 | 198.00 | 205.10 | 0.00 | - | 3 | 22 | 0.00% |
| TMO240119P00760000 | 2021-11-02 10:03AM EST | 760.00 | 164.50 | 180.60 | 188.30 | 0.00 | - | 1 | 2 | 0.00% |
| TMO240119P00780000 | 2022-03-29 11:18AM EST | 780.00 | 198.20 | 223.00 | 231.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240119P00820000 | 2022-02-25 2:44PM EST | 820.00 | 278.00 | 245.30 | 253.20 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240119P00940000 | 2022-02-22 2:45PM EST | 940.00 | 411.87 | 361.00 | 371.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240119P00960000 | 2022-05-18 9:09AM EST | 960.00 | 417.53 | 450.50 | 459.50 | 0.00 | - | - | 0 | 0.00% |
| TMO240119P00980000 | 2022-05-18 9:09AM EST | 980.00 | 437.45 | 469.50 | 479.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.