Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00220000 | 2024-02-08 4:02PM EDT | 220.00 | 333.95 | 376.00 | 385.30 | 0.00 | - | 1 | 1 | 230.85% |
| TMO240621C00240000 | 2023-10-25 9:31AM EDT | 240.00 | 201.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240621C00260000 | 2024-03-01 4:55PM EDT | 260.00 | 321.12 | 320.40 | 329.00 | 0.00 | - | 1 | 2 | 140.39% |
| TMO240621C00270000 | 2023-10-25 11:56AM EDT | 270.00 | 170.30 | 224.00 | 232.50 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240621C00310000 | 2023-12-05 2:48PM EDT | 310.00 | 190.04 | 225.00 | 233.00 | 0.00 | - | - | 4 | 0.00% |
| TMO240621C00320000 | 2023-11-10 11:50AM EDT | 320.00 | 132.92 | 175.50 | 185.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240621C00330000 | 2023-11-10 11:49AM EDT | 330.00 | 125.06 | 166.10 | 176.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240621C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 115.54 | 156.50 | 166.00 | 0.00 | - | - | 2 | 0.00% |
| TMO240621C00350000 | 2023-12-11 3:53PM EDT | 350.00 | 155.49 | 200.00 | 208.50 | 0.00 | - | - | 2 | 0.00% |
| TMO240621C00400000 | 2024-02-15 3:09PM EDT | 400.00 | 160.30 | 186.00 | 194.90 | 0.00 | - | 1 | 0 | 88.76% |
| TMO240621C00410000 | 2023-12-22 10:30AM EDT | 410.00 | 132.36 | 139.20 | 148.70 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621C00420000 | 2023-11-09 1:51PM EDT | 420.00 | 62.40 | 89.10 | 94.20 | 0.00 | - | 5 | 6 | 0.00% |
| TMO240621C00430000 | 2024-03-21 11:15AM EDT | 430.00 | 162.70 | 116.50 | 124.30 | 0.00 | - | 96 | 145 | 0.00% |
| TMO240621C00440000 | 2024-02-13 10:37AM EDT | 440.00 | 115.48 | 148.00 | 156.20 | 0.00 | - | 1 | 5 | 74.84% |
| TMO240621C00450000 | 2024-03-12 1:10PM EDT | 450.00 | 152.93 | 125.30 | 135.00 | 0.00 | - | 1 | 34 | 56.19% |
| TMO240621C00460000 | 2023-12-29 11:35AM EDT | 460.00 | 92.89 | 107.00 | 113.50 | 0.00 | - | 1 | 5 | 0.00% |
| TMO240621C00470000 | 2024-03-04 1:18PM EDT | 470.00 | 118.47 | 109.30 | 116.60 | 0.00 | - | 5 | 46 | 52.23% |
| TMO240621C00480000 | 2024-03-28 1:29PM EDT | 480.00 | 108.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621C00490000 | 2024-02-26 3:52PM EDT | 490.00 | 86.80 | 93.40 | 98.60 | 0.00 | - | 1 | 129 | 48.33% |
| TMO240621C00500000 | 2024-04-19 1:30PM EDT | 500.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621C00510000 | 2024-04-23 11:26AM EDT | 510.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621C00520000 | 2024-04-19 10:22AM EDT | 520.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240621C00530000 | 2024-04-11 1:40PM EDT | 530.00 | 58.53 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMO240621C00540000 | 2024-04-23 10:35AM EDT | 540.00 | 45.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240621C00550000 | 2024-04-24 9:47AM EDT | 550.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMO240621C00560000 | 2024-04-24 11:34AM EDT | 560.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO240621C00570000 | 2024-04-24 3:59PM EDT | 570.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMO240621C00580000 | 2024-04-24 3:10PM EDT | 580.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| TMO240621C00590000 | 2024-04-24 1:21PM EDT | 590.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TMO240621C00600000 | 2024-04-24 3:13PM EDT | 600.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 1.56% |
| TMO240621C00610000 | 2024-04-24 2:28PM EDT | 610.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| TMO240621C00620000 | 2024-04-24 1:08PM EDT | 620.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| TMO240621C00630000 | 2024-04-24 3:09PM EDT | 630.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| TMO240621C00640000 | 2024-04-24 10:29AM EDT | 640.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| TMO240621C00650000 | 2024-04-24 10:50AM EDT | 650.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| TMO240621C00660000 | 2024-04-22 3:25PM EDT | 660.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240621C00670000 | 2024-04-24 9:49AM EDT | 670.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMO240621C00680000 | 2024-04-15 10:28AM EDT | 680.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240621C00690000 | 2024-04-10 2:40PM EDT | 690.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO240621C00700000 | 2024-03-11 12:42PM EDT | 700.00 | 2.96 | 0.35 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| TMO240621C00710000 | 2024-03-14 11:57AM EDT | 710.00 | 1.30 | 0.15 | 1.50 | 0.00 | - | 1 | 54 | 30.82% |
| TMO240621C00720000 | 2024-03-12 9:53AM EDT | 720.00 | 1.86 | 0.05 | 1.50 | 0.00 | - | 1 | 87 | 32.45% |
| TMO240621C00740000 | 2024-02-26 1:06PM EDT | 740.00 | 0.51 | 0.10 | 1.45 | 0.00 | - | 1 | 44 | 35.36% |
| TMO240621C00760000 | 2024-03-13 12:54PM EDT | 760.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 38.57% |
| TMO240621C00780000 | 2024-01-17 11:31AM EDT | 780.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 41.45% |
| TMO240621C00800000 | 2024-03-06 10:57AM EDT | 800.00 | 0.93 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 44.20% |
| TMO240621C00820000 | 2024-03-06 10:30AM EDT | 820.00 | 0.50 | 0.00 | 3.00 | 0.00 | - | 1 | 24 | 53.31% |
| TMO240621C00840000 | 2024-02-12 11:31AM EDT | 840.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 12 | 41 | 49.43% |
| TMO240621C00860000 | 2024-04-12 1:53PM EDT | 860.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240621C00880000 | 2024-01-22 2:46PM EDT | 880.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 2 | 213 | 52.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621P00220000 | 2023-12-18 2:17PM EDT | 220.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 129.54% |
| TMO240621P00230000 | 2023-12-18 2:17PM EDT | 230.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 2 | 4 | 124.56% |
| TMO240621P00240000 | 2024-01-16 10:33AM EDT | 240.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 11 | 14 | 100.78% |
| TMO240621P00250000 | 2023-12-18 2:19PM EDT | 250.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 5 | 12 | 96.44% |
| TMO240621P00260000 | 2024-01-09 12:25PM EDT | 260.00 | 0.25 | 0.00 | 1.10 | 0.00 | - | 1 | 133 | 88.43% |
| TMO240621P00270000 | 2023-10-11 2:42PM EDT | 270.00 | 1.20 | 0.20 | 5.50 | 0.00 | - | 1 | 32 | 109.89% |
| TMO240621P00280000 | 2024-03-18 2:54PM EDT | 280.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 68 | 69.24% |
| TMO240621P00290000 | 2024-02-28 4:40PM EDT | 290.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | 1 | 18 | 97.68% |
| TMO240621P00300000 | 2024-04-23 1:34PM EDT | 300.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240621P00310000 | 2024-02-26 2:01PM EDT | 310.00 | 0.68 | 0.05 | 4.80 | 0.00 | - | 1 | 19 | 89.31% |
| TMO240621P00320000 | 2024-02-26 2:04PM EDT | 320.00 | 0.05 | 0.00 | 2.70 | 0.00 | - | 1 | 3 | 76.89% |
| TMO240621P00330000 | 2024-02-08 11:12AM EDT | 330.00 | 0.30 | 0.10 | 3.80 | 0.00 | - | 1 | 15 | 78.20% |
| TMO240621P00340000 | 2024-02-01 4:06PM EDT | 340.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 2 | 107 | 75.59% |
| TMO240621P00350000 | 2024-04-24 9:32AM EDT | 350.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO240621P00360000 | 2024-02-29 12:15PM EDT | 360.00 | 0.75 | 0.05 | 1.50 | 0.00 | - | 1 | 162 | 57.81% |
| TMO240621P00370000 | 2024-03-20 2:22PM EDT | 370.00 | 0.25 | 0.20 | 0.65 | 0.00 | - | 2 | 141 | 50.27% |
| TMO240621P00380000 | 2024-04-24 2:17PM EDT | 380.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240621P00390000 | 2024-04-18 2:31PM EDT | 390.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO240621P00400000 | 2024-04-24 3:16PM EDT | 400.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240621P00410000 | 2024-04-11 3:46PM EDT | 410.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240621P00420000 | 2024-04-22 1:10PM EDT | 420.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240621P00430000 | 2024-04-12 2:12PM EDT | 430.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240621P00440000 | 2024-04-09 10:55AM EDT | 440.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240621P00450000 | 2024-04-24 9:30AM EDT | 450.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240621P00460000 | 2024-04-24 9:32AM EDT | 460.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO240621P00470000 | 2024-04-24 11:14AM EDT | 470.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240621P00480000 | 2024-04-23 2:40PM EDT | 480.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TMO240621P00490000 | 2024-04-24 3:21PM EDT | 490.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TMO240621P00500000 | 2024-04-24 2:47PM EDT | 500.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TMO240621P00510000 | 2024-04-24 2:43PM EDT | 510.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TMO240621P00520000 | 2024-04-24 2:32PM EDT | 520.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| TMO240621P00530000 | 2024-04-24 3:14PM EDT | 530.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TMO240621P00540000 | 2024-04-24 3:11PM EDT | 540.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| TMO240621P00550000 | 2024-04-24 3:48PM EDT | 550.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| TMO240621P00560000 | 2024-04-24 1:29PM EDT | 560.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 1.56% |
| TMO240621P00570000 | 2024-04-24 3:49PM EDT | 570.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.78% |
| TMO240621P00580000 | 2024-04-24 3:09PM EDT | 580.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMO240621P00590000 | 2024-04-24 11:26AM EDT | 590.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TMO240621P00600000 | 2024-04-24 9:46AM EDT | 600.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240621P00610000 | 2024-04-24 2:13PM EDT | 610.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621P00620000 | 2024-01-30 3:12PM EDT | 620.00 | 59.20 | 50.90 | 57.50 | 0.00 | - | 1 | 2 | 33.39% |
| TMO240621P00630000 | 2024-01-04 1:26PM EDT | 630.00 | 95.80 | 75.20 | 83.30 | 0.00 | - | 12 | 1 | 50.61% |
| TMO240621P00650000 | 2023-07-24 1:01PM EDT | 650.00 | 86.40 | 103.30 | 110.50 | 0.00 | - | - | 0 | 66.02% |
| TMO240621P00660000 | 2023-07-27 3:49PM EDT | 660.00 | 99.00 | 114.00 | 122.40 | 0.00 | - | - | 0 | 70.67% |
| TMO240621P00670000 | 2024-01-31 1:49PM EDT | 670.00 | 126.00 | 89.00 | 98.00 | 0.00 | - | - | 0 | 33.24% |
© 2024 Yahoo. All rights reserved.