TMO - Thermo Fisher Scientific Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00270000 | 2023-05-16 10:41AM EDT | 270.00 | 266.00 | 265.30 | 272.00 | 0.00 | - | 1 | 3 | 60.02% |
| TMO240621C00460000 | 2023-05-10 1:25PM EDT | 460.00 | 120.00 | 106.50 | 114.70 | 0.00 | - | 1 | 2 | 39.82% |
| TMO240621C00470000 | 2023-05-19 10:56AM EDT | 470.00 | 110.02 | 100.30 | 106.90 | 0.00 | - | 2 | 18 | 38.53% |
| TMO240621C00500000 | 2023-05-24 3:55PM EDT | 500.00 | 77.50 | 81.30 | 87.20 | 0.00 | - | 10 | 12 | 36.16% |
| TMO240621C00510000 | 2023-05-10 3:01PM EDT | 510.00 | 88.80 | 75.50 | 79.70 | 0.00 | - | 1 | 3 | 34.78% |
| TMO240621C00520000 | 2023-05-18 12:32PM EDT | 520.00 | 73.40 | 69.60 | 72.60 | 0.00 | - | 1 | 2 | 33.52% |
| TMO240621C00530000 | 2023-04-25 2:47PM EDT | 530.00 | 85.10 | 64.20 | 67.70 | 0.00 | - | 2 | 1 | 33.21% |
| TMO240621C00540000 | 2023-05-22 11:58AM EDT | 540.00 | 66.00 | 57.30 | 62.00 | 0.00 | - | 1 | 11 | 32.44% |
| TMO240621C00550000 | 2023-05-25 1:55PM EDT | 550.00 | 55.03 | 54.00 | 56.70 | 0.00 | - | 1 | 33 | 31.76% |
| TMO240621C00560000 | 2023-05-24 11:11AM EDT | 560.00 | 44.20 | 49.30 | 52.20 | 0.00 | - | 1 | 11 | 31.35% |
| TMO240621C00570000 | 2023-05-24 11:11AM EDT | 570.00 | 40.00 | 43.20 | 47.40 | 0.00 | - | 3 | 71 | 30.71% |
| TMO240621C00580000 | 2023-05-25 12:33PM EDT | 580.00 | 40.10 | 39.20 | 43.60 | 0.00 | - | 4 | 6 | 30.43% |
| TMO240621C00590000 | 2023-05-26 10:51AM EDT | 590.00 | 41.20 | 34.80 | 39.10 | +8.70 | +26.77% | 2 | 11 | 29.72% |
| TMO240621C00600000 | 2023-05-26 12:57PM EDT | 600.00 | 36.20 | 31.00 | 34.30 | +7.90 | +27.92% | 9 | 95 | 28.75% |
| TMO240621C00610000 | 2023-05-26 3:13PM EDT | 610.00 | 31.10 | 28.30 | 31.40 | -2.00 | -6.04% | 6 | 5 | 28.60% |
| TMO240621C00620000 | 2023-05-26 12:31PM EDT | 620.00 | 29.40 | 24.70 | 27.90 | -0.70 | -2.33% | 1 | 40 | 28.04% |
| TMO240621C00630000 | 2023-05-11 3:49PM EDT | 630.00 | 27.85 | 21.80 | 24.70 | 0.00 | - | 1 | 10 | 27.52% |
| TMO240621C00650000 | 2023-05-24 2:29PM EDT | 650.00 | 16.50 | 17.30 | 19.40 | 0.00 | - | 3 | 6 | 26.72% |
| TMO240621C00660000 | 2023-04-19 11:08AM EDT | 660.00 | 39.40 | 17.60 | 19.90 | 0.00 | - | 4 | 5 | 28.01% |
| TMO240621C00670000 | 2023-05-03 10:05AM EDT | 670.00 | 25.90 | 13.20 | 15.30 | 0.00 | - | 4 | 27 | 26.18% |
| TMO240621C00680000 | 2023-05-17 11:12AM EDT | 680.00 | 11.75 | 11.80 | 16.60 | 0.00 | - | - | 1 | 27.91% |
| TMO240621C00690000 | 2023-04-26 3:12PM EDT | 690.00 | 16.85 | 10.00 | 12.80 | 0.00 | - | 30 | 47 | 26.29% |
| TMO240621C00700000 | 2023-05-03 10:04AM EDT | 700.00 | 18.50 | 9.30 | 10.50 | 0.00 | - | 1 | 2 | 25.46% |
| TMO240621C00710000 | 2023-04-04 12:36PM EDT | 710.00 | 26.20 | 12.90 | 18.40 | 0.00 | - | 86 | 52 | 31.67% |
| TMO240621C00720000 | 2023-05-10 10:18AM EDT | 720.00 | 11.40 | 6.70 | 8.40 | 0.00 | - | 1 | 74 | 25.32% |
| TMO240621C00740000 | 2023-02-17 11:49AM EDT | 740.00 | 20.60 | 15.70 | 21.80 | 0.00 | - | 8 | 8 | 36.26% |
| TMO240621C00760000 | 2023-04-28 2:12PM EDT | 760.00 | 9.90 | 3.60 | 6.30 | 0.00 | - | 1 | 49 | 26.13% |
| TMO240621C00780000 | 2023-04-18 2:23PM EDT | 780.00 | 15.05 | 0.90 | 4.00 | 0.00 | - | - | 4 | 24.71% |
| TMO240621C00840000 | 2023-03-29 9:58AM EDT | 840.00 | 5.40 | 0.85 | 10.00 | 0.00 | - | - | 1 | 34.64% |
| TMO240621C00860000 | 2023-05-02 11:14AM EDT | 860.00 | 1.60 | 0.00 | 4.10 | 0.00 | - | 2 | 24 | 29.23% |
| TMO240621C00880000 | 2023-04-27 2:51PM EDT | 880.00 | 1.20 | 0.00 | 2.80 | 0.00 | - | 8 | 83 | 28.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621P00270000 | 2023-05-26 3:00PM EDT | 270.00 | 2.80 | 0.30 | 5.30 | -0.60 | -17.65% | 15 | 30 | 43.67% |
| TMO240621P00280000 | 2023-05-16 3:12PM EDT | 280.00 | 3.30 | 1.40 | 6.10 | 0.00 | - | 4 | 50 | 43.05% |
| TMO240621P00310000 | 2023-05-19 12:26PM EDT | 310.00 | 4.50 | 2.25 | 8.30 | 0.00 | - | 1 | 2 | 40.31% |
| TMO240621P00330000 | 2023-05-26 3:00PM EDT | 330.00 | 6.69 | 5.40 | 8.30 | -0.71 | -9.59% | 10 | 12 | 36.42% |
| TMO240621P00340000 | 2023-05-08 9:34AM EDT | 340.00 | 8.86 | 6.30 | 10.10 | 0.00 | - | 16 | 43 | 36.64% |
| TMO240621P00350000 | 2023-05-24 9:54AM EDT | 350.00 | 10.50 | 7.10 | 10.00 | 0.00 | - | 1 | 12 | 34.63% |
| TMO240621P00360000 | 2023-05-05 2:46PM EDT | 360.00 | 10.00 | 8.10 | 11.20 | 0.00 | - | 1 | 2 | 34.00% |
| TMO240621P00380000 | 2023-05-01 12:13PM EDT | 380.00 | 10.94 | 10.40 | 13.90 | 0.00 | - | 1 | 4 | 32.72% |
| TMO240621P00390000 | 2023-05-17 9:45AM EDT | 390.00 | 13.90 | 11.70 | 15.80 | 0.00 | - | 11 | 34 | 32.39% |
| TMO240621P00400000 | 2023-05-11 10:40AM EDT | 400.00 | 17.00 | 13.20 | 17.40 | 0.00 | - | 12 | 13 | 31.70% |
| TMO240621P00420000 | 2023-04-03 11:21AM EDT | 420.00 | 13.81 | 14.10 | 16.40 | 0.00 | - | - | 1 | 27.18% |
| TMO240621P00430000 | 2023-05-11 9:58AM EDT | 430.00 | 21.90 | 18.10 | 20.80 | 0.00 | - | - | 5 | 28.25% |
| TMO240621P00440000 | 2023-05-11 10:40AM EDT | 440.00 | 24.40 | 20.10 | 21.40 | 0.00 | - | 3 | 25 | 26.68% |
| TMO240621P00450000 | 2023-05-23 9:43AM EDT | 450.00 | 23.67 | 22.50 | 25.30 | 0.00 | - | 4 | 13 | 27.03% |
| TMO240621P00470000 | 2023-05-17 10:22AM EDT | 470.00 | 31.40 | 27.40 | 29.40 | 0.00 | - | 1 | 27 | 25.20% |
| TMO240621P00480000 | 2023-04-03 9:35AM EDT | 480.00 | 25.60 | 21.60 | 29.70 | 0.00 | - | 3 | 5 | 23.25% |
| TMO240621P00490000 | 2023-04-14 11:56AM EDT | 490.00 | 22.80 | 35.70 | 39.80 | 0.00 | - | 2 | 56 | 26.16% |
| TMO240621P00500000 | 2023-05-24 10:14AM EDT | 500.00 | 46.00 | 36.20 | 39.70 | 0.00 | - | 1 | 90 | 23.80% |
| TMO240621P00510000 | 2023-05-26 10:33AM EDT | 510.00 | 38.40 | 39.60 | 43.10 | -11.70 | -23.35% | 1 | 107 | 23.07% |
| TMO240621P00520000 | 2023-05-26 1:58PM EDT | 520.00 | 44.10 | 43.50 | 47.60 | -10.80 | -19.67% | 2 | 18 | 22.72% |
| TMO240621P00530000 | 2023-05-24 10:12AM EDT | 530.00 | 59.70 | 47.90 | 51.20 | 0.00 | - | 1 | 15 | 21.80% |
| TMO240621P00540000 | 2023-05-26 1:57PM EDT | 540.00 | 52.60 | 52.30 | 55.30 | -3.40 | -6.07% | 5 | 72 | 20.98% |
| TMO240621P00550000 | 2023-05-23 1:46PM EDT | 550.00 | 59.60 | 57.50 | 60.60 | 0.00 | - | 2 | 14 | 20.55% |
| TMO240621P00560000 | 2023-05-05 10:34AM EDT | 560.00 | 58.60 | 59.00 | 64.60 | 0.00 | - | 2 | 35 | 19.34% |
| TMO240621P00570000 | 2023-04-26 11:04AM EDT | 570.00 | 63.30 | 62.20 | 66.30 | 0.00 | - | 2 | 3 | 16.74% |
| TMO240621P00580000 | 2023-04-12 11:26AM EDT | 580.00 | 50.20 | 75.70 | 80.10 | 0.00 | - | 2 | 7 | 20.05% |
| TMO240621P00590000 | 2023-05-09 9:34AM EDT | 590.00 | 81.58 | 79.80 | 84.40 | 0.00 | - | 1 | 40 | 18.39% |
| TMO240621P00600000 | 2023-04-21 2:25PM EDT | 600.00 | 62.80 | 83.00 | 87.70 | 0.00 | - | 7 | 7 | 15.69% |
| TMO240621P00610000 | 2023-04-28 11:21AM EDT | 610.00 | 78.30 | 90.00 | 97.70 | 0.00 | - | 1 | 3 | 16.76% |
| TMO240621P00630000 | 2023-05-03 10:06AM EDT | 630.00 | 89.10 | 107.70 | 115.00 | 0.00 | - | 3 | 3 | 16.84% |
© 2023 Yahoo. All rights reserved.