Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00530000 | 2024-04-18 3:16PM EDT | 530.00 | 23.70 | 42.60 | 50.00 | 0.00 | - | - | 1 | 54.18% |
| TMO240510C00540000 | 2024-04-17 1:59PM EDT | 540.00 | 25.20 | 33.10 | 39.90 | 0.00 | - | - | 2 | 45.81% |
| TMO240510C00550000 | 2024-04-29 11:31AM EDT | 550.00 | 30.38 | 26.80 | 28.60 | 0.00 | - | 2 | 3 | 33.27% |
| TMO240510C00560000 | 2024-04-29 9:59AM EDT | 560.00 | 16.10 | 16.70 | 19.50 | 0.00 | - | 1 | 4 | 27.64% |
| TMO240510C00565000 | 2024-04-26 12:27PM EDT | 565.00 | 14.23 | 14.10 | 15.70 | 0.00 | - | 2 | 4 | 26.28% |
| TMO240510C00567500 | 2024-04-30 10:14AM EDT | 567.50 | 13.60 | 12.40 | 13.30 | +0.50 | +3.82% | 5 | 3 | 24.00% |
| TMO240510C00570000 | 2024-04-19 2:07PM EDT | 570.00 | 6.90 | 10.60 | 11.50 | 0.00 | - | 1 | 2 | 23.13% |
| TMO240510C00575000 | 2024-04-29 12:17PM EDT | 575.00 | 10.85 | 8.30 | 8.50 | 0.00 | - | 11 | 9 | 22.17% |
| TMO240510C00580000 | 2024-04-26 10:13AM EDT | 580.00 | 5.90 | 5.40 | 6.00 | 0.00 | - | 19 | 49 | 21.34% |
| TMO240510C00582500 | 2024-04-26 1:51PM EDT | 582.50 | 5.62 | 4.40 | 5.20 | 0.00 | - | 6 | 7 | 21.66% |
| TMO240510C00585000 | 2024-04-26 10:15AM EDT | 585.00 | 3.80 | 3.50 | 4.20 | 0.00 | - | 5 | 5 | 21.14% |
| TMO240510C00587500 | 2024-04-26 1:50PM EDT | 587.50 | 3.40 | 3.00 | 3.40 | 0.00 | - | 102 | 101 | 20.85% |
| TMO240510C00590000 | 2024-04-29 2:19PM EDT | 590.00 | 3.23 | 2.25 | 2.75 | 0.00 | - | 1 | 12 | 20.70% |
| TMO240510C00595000 | 2024-04-25 1:35PM EDT | 595.00 | 2.30 | 1.40 | 1.80 | 0.00 | - | - | 180 | 20.67% |
| TMO240510C00600000 | 2024-04-26 3:19PM EDT | 600.00 | 1.00 | 0.70 | 1.00 | 0.00 | - | 21 | 61 | 19.93% |
| TMO240510C00605000 | 2024-04-25 3:22PM EDT | 605.00 | 1.00 | 0.40 | 0.60 | 0.00 | - | - | 56 | 19.98% |
| TMO240510C00610000 | 2024-04-25 3:26PM EDT | 610.00 | 0.65 | 0.20 | 1.25 | 0.00 | - | - | 4 | 26.70% |
| TMO240510C00620000 | 2024-04-24 11:30AM EDT | 620.00 | 0.39 | 0.00 | 2.20 | 0.00 | - | 2 | 10 | 37.05% |
| TMO240510C00630000 | 2024-04-24 11:30AM EDT | 630.00 | 0.66 | 0.00 | 4.10 | 0.00 | - | 2 | 7 | 51.12% |
| TMO240510C00640000 | 2024-04-10 3:34PM EDT | 640.00 | 1.72 | 0.00 | 4.80 | 0.00 | - | - | 1 | 59.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00460000 | 2024-04-12 1:09PM EDT | 460.00 | 0.70 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 85.90% |
| TMO240510P00470000 | 2024-04-12 1:09PM EDT | 470.00 | 0.86 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 79.63% |
| TMO240510P00480000 | 2024-04-18 9:40AM EDT | 480.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 73.36% |
| TMO240510P00500000 | 2024-04-29 12:39PM EDT | 500.00 | 0.05 | 0.05 | 1.15 | 0.00 | - | 4 | 6 | 50.59% |
| TMO240510P00510000 | 2024-04-23 9:48AM EDT | 510.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 2 | 45 | 53.56% |
| TMO240510P00520000 | 2024-04-25 2:33PM EDT | 520.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 15 | 46 | 41.44% |
| TMO240510P00525000 | 2024-04-22 10:54AM EDT | 525.00 | 7.20 | 0.00 | 1.50 | 0.00 | - | - | 2 | 38.37% |
| TMO240510P00530000 | 2024-04-26 12:53PM EDT | 530.00 | 0.43 | 0.00 | 1.25 | 0.00 | - | 2 | 10 | 33.67% |
| TMO240510P00535000 | 2024-04-29 10:33AM EDT | 535.00 | 0.43 | 0.20 | 2.60 | 0.00 | - | 2 | 22 | 37.85% |
| TMO240510P00540000 | 2024-04-25 2:14PM EDT | 540.00 | 1.15 | 0.30 | 0.55 | 0.00 | - | 4 | 11 | 22.66% |
| TMO240510P00545000 | 2024-04-25 3:36PM EDT | 545.00 | 1.75 | 0.50 | 0.70 | 0.00 | - | - | 1 | 21.09% |
| TMO240510P00550000 | 2024-04-25 11:33AM EDT | 550.00 | 2.50 | 0.85 | 1.15 | 0.00 | - | 1 | 215 | 20.85% |
| TMO240510P00555000 | 2024-04-26 10:23AM EDT | 555.00 | 2.48 | 1.40 | 1.75 | 0.00 | - | 6 | 11 | 20.31% |
| TMO240510P00560000 | 2024-04-26 10:08AM EDT | 560.00 | 3.80 | 2.15 | 2.55 | 0.00 | - | 96 | 93 | 19.56% |
| TMO240510P00562500 | 2024-04-29 11:34AM EDT | 562.50 | 2.60 | 2.65 | 3.10 | 0.00 | - | 1 | 10 | 19.30% |
| TMO240510P00565000 | 2024-04-26 10:08AM EDT | 565.00 | 5.40 | 3.20 | 4.00 | 0.00 | - | 8 | 12 | 19.76% |
| TMO240510P00567500 | 2024-04-24 12:07PM EDT | 567.50 | 8.40 | 4.00 | 4.50 | 0.00 | - | - | 5 | 18.78% |
| TMO240510P00570000 | 2024-04-29 9:57AM EDT | 570.00 | 6.40 | 4.40 | 5.00 | 0.00 | - | 1 | 17 | 17.55% |
| TMO240510P00572500 | 2024-04-29 9:59AM EDT | 572.50 | 7.70 | 5.70 | 6.40 | 0.00 | - | 1 | 103 | 18.34% |
| TMO240510P00575000 | 2024-04-29 11:50AM EDT | 575.00 | 6.06 | 6.80 | 7.50 | 0.00 | - | 1 | 17 | 18.01% |
| TMO240510P00580000 | 2024-04-29 11:50AM EDT | 580.00 | 8.27 | 9.30 | 11.60 | 0.00 | - | 1 | 85 | 21.20% |
© 2024 Yahoo. All rights reserved.