Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240315C00300000 | 2023-11-03 11:29AM EST | 300.00 | 165.55 | 196.50 | 204.90 | 0.00 | - | 1 | 1 | 68.90% |
| TMO240315C00340000 | 2023-11-10 10:51AM EST | 340.00 | 108.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240315C00380000 | 2023-11-21 11:50AM EST | 380.00 | 116.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240315C00390000 | 2023-11-22 3:14PM EST | 390.00 | 107.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240315C00400000 | 2023-11-28 10:19AM EST | 400.00 | 94.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240315C00410000 | 2023-10-31 8:44AM EST | 410.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TMO240315C00420000 | 2023-11-27 10:40AM EST | 420.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240315C00430000 | 2023-11-27 10:44AM EST | 430.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMO240315C00440000 | 2023-11-21 10:32AM EST | 440.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| TMO240315C00450000 | 2023-11-21 12:21PM EST | 450.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TMO240315C00460000 | 2023-11-28 3:34PM EST | 460.00 | 47.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240315C00470000 | 2023-12-01 12:26PM EST | 470.00 | 48.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240315C00480000 | 2023-12-04 10:37AM EST | 480.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240315C00490000 | 2023-12-01 3:30PM EST | 490.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMO240315C00500000 | 2023-12-04 1:05PM EST | 500.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.39% |
| TMO240315C00510000 | 2023-12-04 11:57AM EST | 510.00 | 22.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240315C00520000 | 2023-12-04 3:53PM EST | 520.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TMO240315C00530000 | 2023-12-01 3:29PM EST | 530.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| TMO240315C00540000 | 2023-12-04 12:22PM EST | 540.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMO240315C00550000 | 2023-12-04 2:46PM EST | 550.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TMO240315C00560000 | 2023-12-01 12:07PM EST | 560.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| TMO240315C00570000 | 2023-12-04 3:44PM EST | 570.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO240315C00580000 | 2023-11-30 1:08PM EST | 580.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO240315C00590000 | 2023-11-30 1:14PM EST | 590.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240315C00600000 | 2023-12-04 11:20AM EST | 600.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240315C00610000 | 2023-11-30 3:21PM EST | 610.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240315C00620000 | 2023-11-15 2:34PM EST | 620.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO240315C00630000 | 2023-11-24 11:59AM EST | 630.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240315C00640000 | 2023-11-15 12:28PM EST | 640.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240315C00650000 | 2023-11-27 2:28PM EST | 650.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMO240315C00660000 | 2023-09-06 2:54PM EST | 660.00 | 4.70 | 0.45 | 4.20 | 0.00 | - | 6 | 10 | 38.59% |
| TMO240315C00670000 | 2023-09-14 9:07AM EST | 670.00 | 2.83 | 0.00 | 1.50 | 0.00 | - | 1 | 23 | 32.24% |
| TMO240315C00680000 | 2023-09-05 11:31AM EST | 680.00 | 3.90 | 0.00 | 2.50 | 0.00 | - | 2 | 3 | 36.98% |
| TMO240315C00690000 | 2023-11-01 1:03PM EST | 690.00 | 0.40 | 0.10 | 5.30 | 0.00 | - | 1 | 4 | 45.32% |
| TMO240315C00700000 | 2023-12-04 2:01PM EST | 700.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMO240315C00710000 | 2023-09-26 12:49PM EST | 710.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 46.95% |
| TMO240315C00730000 | 2023-10-12 2:18PM EST | 730.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 49.56% |
| TMO240315C00760000 | 2023-10-23 11:43AM EST | 760.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 35.01% |
| TMO240315C00780000 | 2023-10-25 1:16PM EST | 780.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 55.62% |
| TMO240315C00800000 | 2023-09-25 9:18AM EST | 800.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 50.46% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240315P00220000 | 2023-11-10 3:03PM EST | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO240315P00230000 | 2023-11-10 1:20PM EST | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO240315P00250000 | 2023-10-25 2:08PM EST | 250.00 | 0.50 | 0.00 | 2.95 | 0.00 | - | 1 | 0 | 68.84% |
| TMO240315P00260000 | 2023-11-24 11:36AM EST | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240315P00270000 | 2023-11-13 10:37AM EST | 270.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TMO240315P00280000 | 2023-11-13 10:04AM EST | 280.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240315P00290000 | 2023-11-13 10:31AM EST | 290.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240315P00300000 | 2023-11-28 2:47PM EST | 300.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TMO240315P00310000 | 2023-11-28 1:04PM EST | 310.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO240315P00320000 | 2023-11-28 2:49PM EST | 320.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMO240315P00330000 | 2023-11-28 1:35PM EST | 330.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240315P00340000 | 2023-11-28 3:01PM EST | 340.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240315P00350000 | 2023-11-28 12:35PM EST | 350.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO240315P00360000 | 2023-12-04 2:59PM EST | 360.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240315P00370000 | 2023-11-28 12:32PM EST | 370.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO240315P00380000 | 2023-12-04 2:57PM EST | 380.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO240315P00390000 | 2023-12-04 2:57PM EST | 390.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TMO240315P00400000 | 2023-12-04 1:49PM EST | 400.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO240315P00410000 | 2023-12-04 1:49PM EST | 410.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO240315P00420000 | 2023-12-04 2:15PM EST | 420.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO240315P00430000 | 2023-12-04 1:10PM EST | 430.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| TMO240315P00440000 | 2023-12-04 11:59AM EST | 440.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMO240315P00450000 | 2023-12-04 3:22PM EST | 450.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TMO240315P00460000 | 2023-12-04 3:49PM EST | 460.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TMO240315P00470000 | 2023-12-04 2:11PM EST | 470.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TMO240315P00480000 | 2023-12-04 2:11PM EST | 480.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TMO240315P00490000 | 2023-12-04 1:23PM EST | 490.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| TMO240315P00500000 | 2023-12-04 3:32PM EST | 500.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TMO240315P00510000 | 2023-12-04 3:59PM EST | 510.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TMO240315P00520000 | 2023-12-01 12:58PM EST | 520.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240315P00530000 | 2023-12-01 1:29PM EST | 530.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240315P00540000 | 2023-11-30 9:34AM EST | 540.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240315P00550000 | 2023-10-27 2:02PM EST | 550.00 | 116.50 | 60.70 | 63.50 | 0.00 | - | 19 | 9 | 25.56% |
| TMO240315P00560000 | 2023-11-08 2:46PM EST | 560.00 | 109.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TMO240315P00570000 | 2023-08-31 2:16PM EST | 570.00 | 36.20 | 63.20 | 68.90 | 0.00 | - | - | 1 | 0.00% |
| TMO240315P00580000 | 2023-09-27 11:37AM EST | 580.00 | 84.30 | 145.10 | 153.50 | 0.00 | - | 1 | 0 | 90.47% |
| TMO240315P00600000 | 2023-09-21 10:20AM EST | 600.00 | 98.80 | 134.20 | 140.50 | 0.00 | - | - | 0 | 64.12% |
| TMO240315P00650000 | 2023-11-30 3:54PM EST | 650.00 | 155.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240315P00660000 | 2023-11-30 3:54PM EST | 660.00 | 165.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.