Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240614C00520000 | 2024-05-31 12:30PM EDT | 520.00 | 43.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240614C00557500 | 2024-05-31 10:23AM EDT | 557.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240614C00560000 | 2024-05-30 11:19AM EDT | 560.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240614C00565000 | 2024-05-31 2:37PM EDT | 565.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240614C00567500 | 2024-05-31 10:52AM EDT | 567.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMO240614C00570000 | 2024-05-29 2:53PM EDT | 570.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| TMO240614C00572500 | 2024-05-30 12:41PM EDT | 572.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMO240614C00580000 | 2024-05-31 3:54PM EDT | 580.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 3.13% |
| TMO240614C00582500 | 2024-05-31 10:55AM EDT | 582.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO240614C00585000 | 2024-05-31 10:48AM EDT | 585.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240614C00590000 | 2024-05-31 12:30PM EDT | 590.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMO240614C00595000 | 2024-05-31 12:50PM EDT | 595.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO240614C00600000 | 2024-05-29 10:42AM EDT | 600.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240614C00610000 | 2024-05-29 10:10AM EDT | 610.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TMO240614C00620000 | 2024-05-29 11:16AM EDT | 620.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240614C00630000 | 2024-05-28 3:15PM EDT | 630.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO240614C00640000 | 2024-05-22 1:50PM EDT | 640.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240614C00760000 | 2024-05-28 3:59PM EDT | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240614P00530000 | 2024-05-31 3:06PM EDT | 530.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO240614P00540000 | 2024-05-21 2:16PM EDT | 540.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO240614P00545000 | 2024-05-29 3:55PM EDT | 545.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO240614P00550000 | 2024-05-29 3:55PM EDT | 550.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TMO240614P00560000 | 2024-05-31 2:37PM EDT | 560.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240614P00570000 | 2024-05-29 3:51PM EDT | 570.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TMO240614P00575000 | 2024-05-30 2:20PM EDT | 575.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240614P00580000 | 2024-05-30 10:18AM EDT | 580.00 | 26.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240614P00585000 | 2024-05-28 11:58AM EDT | 585.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240614P00590000 | 2024-05-28 11:58AM EDT | 590.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240614P00600000 | 2024-05-21 9:55AM EDT | 600.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240614P00610000 | 2024-05-16 2:11PM EDT | 610.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.