TMO - Thermo Fisher Scientific Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240119C00250000 | 2023-04-27 1:46PM EDT | 250.00 | 300.00 | 278.50 | 284.30 | 0.00 | - | - | 0 | 75.70% |
| TMO240119C00260000 | 2022-10-11 9:30AM EDT | 260.00 | 270.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240119C00270000 | 2023-05-24 3:52PM EDT | 270.00 | 252.00 | 254.80 | 262.60 | 0.00 | - | 2 | 7 | 63.93% |
| TMO240119C00280000 | 2022-12-13 11:47AM EDT | 280.00 | 307.13 | 312.00 | 320.50 | 0.00 | - | 1 | 2 | 146.40% |
| TMO240119C00290000 | 2022-03-29 2:28PM EDT | 290.00 | 316.90 | 286.50 | 294.50 | 0.00 | - | 1 | 5 | 123.45% |
| TMO240119C00300000 | 2022-12-13 3:41PM EDT | 300.00 | 290.93 | 293.00 | 302.50 | 0.00 | - | 1 | 5 | 136.77% |
| TMO240119C00310000 | 2022-09-23 12:36PM EDT | 310.00 | 231.00 | 211.50 | 221.00 | 0.00 | - | 1 | 0 | 56.51% |
| TMO240119C00320000 | 2022-06-02 12:49PM EDT | 320.00 | 269.33 | 249.00 | 258.00 | 0.00 | - | 1 | 1 | 102.24% |
| TMO240119C00350000 | 2022-06-21 2:57PM EDT | 350.00 | 199.75 | 250.50 | 260.00 | 0.00 | - | 1 | 1 | 118.90% |
| TMO240119C00370000 | 2022-07-28 3:03PM EDT | 370.00 | 261.62 | 222.70 | 231.00 | 0.00 | - | 1 | 0 | 102.59% |
| TMO240119C00380000 | 2022-07-28 3:03PM EDT | 380.00 | 253.62 | 216.10 | 224.00 | 0.00 | - | - | 1 | 101.07% |
| TMO240119C00400000 | 2023-06-01 9:36AM EDT | 400.00 | 130.70 | 136.60 | 142.50 | 0.00 | - | 3 | 12 | 45.67% |
| TMO240119C00420000 | 2022-12-28 2:44PM EDT | 420.00 | 166.38 | 182.50 | 188.50 | 0.00 | - | 2 | 5 | 89.20% |
| TMO240119C00430000 | 2023-04-26 10:46AM EDT | 430.00 | 133.52 | 123.40 | 128.60 | 0.00 | - | 10 | 5 | 50.49% |
| TMO240119C00440000 | 2022-05-31 2:58PM EDT | 440.00 | 177.00 | 152.10 | 160.60 | 0.00 | - | - | 1 | 74.90% |
| TMO240119C00450000 | 2023-05-01 9:33AM EDT | 450.00 | 131.61 | 84.60 | 89.10 | 0.00 | - | 1 | 35 | 29.94% |
| TMO240119C00460000 | 2023-06-02 12:02PM EDT | 460.00 | 89.70 | 87.50 | 91.80 | -1.30 | -1.43% | 2 | 24 | 36.80% |
| TMO240119C00470000 | 2023-06-01 10:40AM EDT | 470.00 | 80.50 | 79.60 | 84.70 | 0.00 | - | 3 | 100 | 36.00% |
| TMO240119C00480000 | 2023-05-01 3:50PM EDT | 480.00 | 103.50 | 66.40 | 71.80 | 0.00 | - | 1 | 7 | 31.18% |
| TMO240119C00490000 | 2023-06-02 3:48PM EDT | 490.00 | 67.30 | 66.50 | 69.80 | +7.07 | +11.74% | 3 | 42 | 33.54% |
| TMO240119C00500000 | 2023-05-26 10:24AM EDT | 500.00 | 70.64 | 60.00 | 62.10 | 0.00 | - | 5 | 79 | 31.97% |
| TMO240119C00510000 | 2023-06-02 9:36AM EDT | 510.00 | 59.07 | 53.60 | 55.80 | +9.82 | +19.94% | 30 | 56 | 31.14% |
| TMO240119C00520000 | 2023-06-02 2:53PM EDT | 520.00 | 50.35 | 47.40 | 49.40 | -1.11 | -2.16% | 47 | 61 | 30.08% |
| TMO240119C00530000 | 2023-06-02 9:36AM EDT | 530.00 | 48.36 | 41.80 | 44.70 | +3.21 | +7.11% | 31 | 112 | 29.88% |
| TMO240119C00540000 | 2023-06-02 12:03PM EDT | 540.00 | 38.11 | 36.00 | 38.90 | -1.63 | -4.10% | 34 | 360 | 28.82% |
| TMO240119C00550000 | 2023-06-02 12:50PM EDT | 550.00 | 33.50 | 31.00 | 32.50 | +4.10 | +13.95% | 2 | 163 | 27.19% |
| TMO240119C00560000 | 2023-05-31 12:39PM EDT | 560.00 | 24.70 | 23.10 | 29.90 | 0.00 | - | 61 | 349 | 27.70% |
| TMO240119C00570000 | 2023-05-31 3:30PM EDT | 570.00 | 22.15 | 19.50 | 25.90 | 0.00 | - | 52 | 132 | 27.15% |
| TMO240119C00580000 | 2023-05-31 12:35PM EDT | 580.00 | 17.70 | 16.40 | 20.00 | 0.00 | - | 2 | 1,499 | 25.11% |
| TMO240119C00590000 | 2023-06-01 11:03AM EDT | 590.00 | 17.60 | 15.30 | 16.80 | 0.00 | - | 4 | 159 | 24.58% |
| TMO240119C00600000 | 2023-06-02 3:25PM EDT | 600.00 | 13.60 | 12.50 | 13.80 | -1.64 | -10.76% | 2 | 627 | 23.95% |
| TMO240119C00610000 | 2023-06-02 2:53PM EDT | 610.00 | 11.65 | 10.40 | 11.40 | +0.45 | +4.02% | 2 | 464 | 23.52% |
| TMO240119C00620000 | 2023-05-31 3:30PM EDT | 620.00 | 8.95 | 8.30 | 9.70 | 0.00 | - | 2 | 1,071 | 23.43% |
| TMO240119C00630000 | 2023-05-30 2:01PM EDT | 630.00 | 7.80 | 7.00 | 9.20 | 0.00 | - | 1 | 864 | 24.27% |
| TMO240119C00640000 | 2023-05-31 10:20AM EDT | 640.00 | 5.20 | 5.50 | 7.70 | 0.00 | - | 1 | 533 | 24.05% |
| TMO240119C00650000 | 2023-06-01 1:46PM EDT | 650.00 | 5.40 | 4.30 | 6.70 | 0.00 | - | 1 | 587 | 24.17% |
| TMO240119C00660000 | 2023-05-26 3:35PM EDT | 660.00 | 5.70 | 3.40 | 4.30 | 0.00 | - | 1 | 142 | 22.38% |
| TMO240119C00670000 | 2023-06-02 2:15PM EDT | 670.00 | 3.50 | 2.55 | 3.50 | -1.27 | -26.62% | 1 | 141 | 22.23% |
| TMO240119C00680000 | 2023-05-18 10:26AM EDT | 680.00 | 3.55 | 2.15 | 2.85 | 0.00 | - | 1 | 684 | 22.12% |
| TMO240119C00690000 | 2023-05-11 12:49PM EDT | 690.00 | 4.80 | 1.60 | 2.35 | 0.00 | - | 1 | 259 | 22.10% |
| TMO240119C00700000 | 2023-05-31 11:23AM EDT | 700.00 | 1.77 | 0.50 | 2.50 | 0.00 | - | 1 | 298 | 23.25% |
| TMO240119C00720000 | 2023-05-25 2:34PM EDT | 720.00 | 1.65 | 0.40 | 2.55 | 0.00 | - | 1 | 27 | 25.02% |
| TMO240119C00740000 | 2023-04-10 1:05PM EDT | 740.00 | 6.50 | 1.65 | 2.45 | 0.00 | - | 1 | 405 | 26.41% |
| TMO240119C00760000 | 2023-06-01 9:37AM EDT | 760.00 | 0.75 | 0.15 | 1.50 | 0.00 | - | 1 | 804 | 25.55% |
| TMO240119C00780000 | 2023-05-26 10:55AM EDT | 780.00 | 0.84 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 33.77% |
| TMO240119C00800000 | 2023-04-26 9:32AM EDT | 800.00 | 2.20 | 0.30 | 4.80 | 0.00 | - | 2 | 47 | 35.31% |
| TMO240119C00820000 | 2023-04-27 9:50AM EDT | 820.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | 1 | 112 | 36.62% |
| TMO240119C00840000 | 2023-04-27 1:46PM EDT | 840.00 | 0.93 | 0.00 | 4.60 | 0.00 | - | 2 | 49 | 37.88% |
| TMO240119C00860000 | 2023-05-18 11:01AM EDT | 860.00 | 0.80 | 0.00 | 3.20 | 0.00 | - | 2 | 36 | 36.52% |
| TMO240119C00880000 | 2023-04-06 3:22PM EDT | 880.00 | 1.20 | 0.00 | 1.20 | 0.00 | - | 1 | 14 | 32.07% |
| TMO240119C00900000 | 2023-04-26 9:32AM EDT | 900.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 29 | 41.68% |
| TMO240119C00920000 | 2023-04-26 9:32AM EDT | 920.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 35.43% |
| TMO240119C00940000 | 2023-05-18 11:01AM EDT | 940.00 | 0.70 | 0.00 | 2.45 | 0.00 | - | 2 | 31 | 39.50% |
| TMO240119C00960000 | 2023-04-27 1:46PM EDT | 960.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 2 | 29 | 37.54% |
| TMO240119C00980000 | 2023-05-30 3:03PM EDT | 980.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 21 | 149 | 31.89% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240119P00250000 | 2023-05-24 11:39AM EDT | 250.00 | 1.20 | 0.50 | 1.10 | 0.00 | - | 2 | 391 | 46.20% |
| TMO240119P00260000 | 2023-03-24 3:24PM EDT | 260.00 | 1.05 | 0.30 | 1.70 | 0.00 | - | 1 | 975 | 47.28% |
| TMO240119P00270000 | 2023-02-03 12:12PM EDT | 270.00 | 1.35 | 0.00 | 6.10 | 0.00 | - | 9 | 99 | 50.24% |
| TMO240119P00280000 | 2023-05-23 1:00PM EDT | 280.00 | 1.60 | 0.80 | 1.70 | 0.00 | - | 4 | 148 | 42.77% |
| TMO240119P00290000 | 2023-04-27 11:59AM EDT | 290.00 | 2.15 | 1.05 | 5.60 | 0.00 | - | 3 | 48 | 52.12% |
| TMO240119P00300000 | 2023-05-26 12:34PM EDT | 300.00 | 2.20 | 1.45 | 1.95 | 0.00 | - | 40 | 417 | 39.55% |
| TMO240119P00310000 | 2023-04-28 11:06AM EDT | 310.00 | 2.57 | 1.70 | 3.40 | 0.00 | - | 2 | 390 | 41.98% |
| TMO240119P00320000 | 2023-04-26 10:00AM EDT | 320.00 | 3.50 | 2.10 | 4.60 | 0.00 | - | 7 | 130 | 42.66% |
| TMO240119P00330000 | 2023-05-23 1:00PM EDT | 330.00 | 3.42 | 2.00 | 2.95 | 0.00 | - | 3 | 480 | 36.54% |
| TMO240119P00340000 | 2023-04-10 9:30AM EDT | 340.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 12.50% |
| TMO240119P00350000 | 2023-05-31 9:50AM EDT | 350.00 | 5.20 | 3.10 | 3.70 | 0.00 | - | 2 | 65 | 34.28% |
| TMO240119P00360000 | 2023-03-15 1:52PM EDT | 360.00 | 11.12 | 1.05 | 8.10 | 0.00 | - | 1 | 46 | 39.79% |
| TMO240119P00370000 | 2023-06-02 2:37PM EDT | 370.00 | 5.00 | 4.20 | 4.90 | -0.80 | -13.79% | 1 | 66 | 32.56% |
| TMO240119P00380000 | 2023-05-05 11:07AM EDT | 380.00 | 6.50 | 3.50 | 5.60 | 0.00 | - | 2 | 49 | 31.68% |
| TMO240119P00390000 | 2023-05-12 10:36AM EDT | 390.00 | 8.40 | 5.50 | 6.50 | 0.00 | - | 1 | 36 | 30.97% |
| TMO240119P00400000 | 2023-05-10 11:55AM EDT | 400.00 | 8.92 | 5.70 | 7.40 | 0.00 | - | 1 | 84 | 30.10% |
| TMO240119P00410000 | 2023-05-26 10:27AM EDT | 410.00 | 10.60 | 6.10 | 8.60 | 0.00 | - | 1 | 107 | 29.45% |
| TMO240119P00420000 | 2023-05-25 10:18AM EDT | 420.00 | 12.25 | 8.70 | 9.90 | 0.00 | - | 1 | 156 | 28.75% |
| TMO240119P00430000 | 2023-05-22 3:44PM EDT | 430.00 | 12.30 | 9.40 | 11.40 | 0.00 | - | 1 | 45 | 28.08% |
| TMO240119P00440000 | 2023-05-05 10:23AM EDT | 440.00 | 13.40 | 7.70 | 12.70 | 0.00 | - | 3 | 126 | 27.06% |
| TMO240119P00450000 | 2023-05-23 12:40PM EDT | 450.00 | 16.12 | 13.50 | 19.00 | 0.00 | - | 1 | 235 | 29.99% |
| TMO240119P00460000 | 2023-05-31 3:47PM EDT | 460.00 | 20.00 | 15.20 | 16.70 | 0.00 | - | 6 | 113 | 25.75% |
| TMO240119P00470000 | 2023-06-01 12:52PM EDT | 470.00 | 19.70 | 17.20 | 18.60 | 0.00 | - | 1 | 443 | 24.74% |
| TMO240119P00480000 | 2023-06-02 11:09AM EDT | 480.00 | 20.20 | 19.70 | 21.20 | -2.10 | -9.42% | 1 | 126 | 24.07% |
| TMO240119P00490000 | 2023-05-26 10:41AM EDT | 490.00 | 23.25 | 22.40 | 25.20 | 0.00 | - | 3 | 210 | 24.11% |
| TMO240119P00500000 | 2023-05-25 12:44PM EDT | 500.00 | 31.60 | 25.50 | 27.70 | 0.00 | - | 1 | 410 | 22.94% |
| TMO240119P00510000 | 2023-05-19 10:57AM EDT | 510.00 | 29.32 | 29.60 | 31.40 | 0.00 | - | 10 | 316 | 22.31% |
| TMO240119P00520000 | 2023-06-02 9:50AM EDT | 520.00 | 33.80 | 33.30 | 35.30 | -1.00 | -2.87% | 6 | 296 | 21.56% |
| TMO240119P00530000 | 2023-06-02 3:54PM EDT | 530.00 | 38.61 | 35.00 | 40.70 | -0.49 | -1.25% | 15 | 244 | 21.47% |
| TMO240119P00540000 | 2023-06-02 1:47PM EDT | 540.00 | 41.40 | 41.30 | 44.50 | -5.80 | -12.29% | 1 | 895 | 20.12% |
| TMO240119P00550000 | 2023-05-31 9:49AM EDT | 550.00 | 58.48 | 46.20 | 48.30 | 0.00 | - | 1 | 765 | 18.44% |
| TMO240119P00560000 | 2023-05-30 2:32PM EDT | 560.00 | 57.50 | 52.00 | 54.70 | 0.00 | - | 12 | 947 | 18.06% |
| TMO240119P00570000 | 2023-06-02 1:53PM EDT | 570.00 | 57.30 | 57.60 | 63.40 | -0.30 | -0.52% | 3 | 215 | 18.96% |
| TMO240119P00580000 | 2023-06-02 1:48PM EDT | 580.00 | 64.10 | 62.40 | 69.30 | -6.60 | -9.34% | 2 | 103 | 17.58% |
| TMO240119P00590000 | 2023-05-30 2:39PM EDT | 590.00 | 77.50 | 72.30 | 76.60 | 0.00 | - | 31 | 353 | 16.79% |
| TMO240119P00600000 | 2023-03-28 1:23PM EDT | 600.00 | 66.30 | 66.80 | 70.40 | 0.00 | - | 21 | 47 | 0.00% |
| TMO240119P00610000 | 2023-04-12 10:19AM EDT | 610.00 | 54.60 | 86.50 | 93.90 | 0.00 | - | 1 | 203 | 16.63% |
| TMO240119P00620000 | 2023-06-01 9:40AM EDT | 620.00 | 110.61 | 96.90 | 104.10 | 0.00 | - | 1 | 158 | 18.03% |
| TMO240119P00630000 | 2023-05-31 2:41PM EDT | 630.00 | 122.84 | 106.70 | 114.70 | 0.00 | - | 380 | 64 | 19.88% |
| TMO240119P00640000 | 2023-04-14 12:36PM EDT | 640.00 | 70.54 | 112.00 | 119.60 | 0.00 | - | 2 | 4 | 0.00% |
| TMO240119P00650000 | 2023-04-26 9:32AM EDT | 650.00 | 128.00 | 116.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00660000 | 2022-05-10 1:05PM EDT | 660.00 | 157.90 | 138.50 | 147.00 | 0.00 | - | 1 | 1 | 25.79% |
| TMO240119P00670000 | 2022-12-12 4:00PM EDT | 670.00 | 121.40 | 101.90 | 107.90 | 0.00 | - | - | 1 | 0.00% |
| TMO240119P00680000 | 2023-04-26 2:38PM EDT | 680.00 | 140.90 | 153.00 | 160.00 | 0.00 | - | 31 | 0 | 14.11% |
| TMO240119P00690000 | 2022-05-19 9:36AM EDT | 690.00 | 165.00 | 189.10 | 196.10 | 0.00 | - | - | 3 | 45.38% |
| TMO240119P00700000 | 2023-04-26 9:32AM EDT | 700.00 | 178.00 | 166.20 | 173.80 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00720000 | 2022-08-25 10:27AM EDT | 720.00 | 153.50 | 198.00 | 205.10 | 0.00 | - | 3 | 22 | 29.45% |
| TMO240119P00760000 | 2021-11-02 11:03AM EDT | 760.00 | 164.50 | 180.60 | 188.30 | 0.00 | - | 1 | 2 | 0.00% |
| TMO240119P00780000 | 2022-03-29 12:18PM EDT | 780.00 | 198.20 | 223.00 | 231.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240119P00820000 | 2022-02-25 3:44PM EDT | 820.00 | 278.00 | 245.30 | 253.20 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240119P00940000 | 2022-02-22 3:45PM EDT | 940.00 | 411.87 | 361.00 | 371.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240119P00960000 | 2022-05-18 10:09AM EDT | 960.00 | 417.53 | 450.50 | 459.50 | 0.00 | - | - | 0 | 59.85% |
| TMO240119P00980000 | 2022-05-18 10:09AM EDT | 980.00 | 437.45 | 469.50 | 479.00 | 0.00 | - | - | 0 | 60.36% |
© 2023 Yahoo. All rights reserved.