Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00370000 | 2023-12-28 12:49PM EDT | 370.00 | 180.45 | 187.20 | 196.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240920C00430000 | 2024-01-05 1:24PM EDT | 430.00 | 129.20 | 138.10 | 146.00 | 0.00 | - | 4 | 4 | 29.34% |
| TMO240920C00480000 | 2024-01-08 3:57PM EDT | 480.00 | 95.70 | 97.60 | 99.70 | 0.00 | - | 14 | 9 | 25.97% |
| TMO240920C00490000 | 2024-01-30 12:04PM EDT | 490.00 | 101.58 | 101.00 | 103.80 | 0.00 | - | 1 | 1 | 38.60% |
| TMO240920C00500000 | 2024-04-02 12:06PM EDT | 500.00 | 91.35 | 89.00 | 94.50 | 0.00 | - | 11 | 47 | 36.44% |
| TMO240920C00510000 | 2024-01-08 3:58PM EDT | 510.00 | 74.80 | 74.10 | 77.10 | 0.00 | - | - | 23 | 27.05% |
| TMO240920C00520000 | 2024-03-25 12:45PM EDT | 520.00 | 78.90 | 75.70 | 82.00 | 0.00 | - | 6 | 14 | 36.90% |
| TMO240920C00530000 | 2024-03-01 12:06PM EDT | 530.00 | 74.00 | 75.60 | 78.60 | 0.00 | - | 1 | 11 | 38.91% |
| TMO240920C00540000 | 2024-03-18 9:31AM EDT | 540.00 | 75.51 | 44.50 | 48.40 | 0.00 | - | 1 | 33 | 20.30% |
| TMO240920C00550000 | 2024-04-25 2:55PM EDT | 550.00 | 52.40 | 51.80 | 54.10 | 0.00 | - | 1 | 74 | 29.12% |
| TMO240920C00560000 | 2024-04-24 3:09PM EDT | 560.00 | 49.60 | 45.50 | 49.00 | 0.00 | - | 71 | 117 | 29.30% |
| TMO240920C00570000 | 2024-04-24 10:10AM EDT | 570.00 | 42.40 | 37.30 | 41.50 | 0.00 | - | 4 | 89 | 27.53% |
| TMO240920C00580000 | 2024-04-24 11:46AM EDT | 580.00 | 32.00 | 34.60 | 35.30 | 0.00 | - | 5 | 85 | 26.42% |
| TMO240920C00590000 | 2024-04-26 10:27AM EDT | 590.00 | 29.90 | 29.60 | 30.10 | -1.50 | -4.78% | 8 | 78 | 25.73% |
| TMO240920C00600000 | 2024-04-26 11:16AM EDT | 600.00 | 25.00 | 25.00 | 25.70 | -0.20 | -0.79% | 6 | 127 | 25.30% |
| TMO240920C00610000 | 2024-04-26 2:25PM EDT | 610.00 | 21.40 | 20.70 | 22.60 | -0.40 | -1.83% | 4 | 145 | 25.52% |
| TMO240920C00620000 | 2024-04-26 2:15PM EDT | 620.00 | 17.80 | 17.20 | 18.90 | -0.40 | -2.20% | 1 | 93 | 25.03% |
| TMO240920C00630000 | 2024-04-24 11:13AM EDT | 630.00 | 12.28 | 14.20 | 15.30 | 0.00 | - | 104 | 145 | 24.29% |
| TMO240920C00640000 | 2024-04-25 2:57PM EDT | 640.00 | 12.20 | 11.50 | 12.30 | 0.00 | - | 3 | 72 | 23.70% |
| TMO240920C00650000 | 2024-04-26 11:06AM EDT | 650.00 | 9.50 | 9.00 | 10.00 | -0.60 | -5.94% | 2 | 72 | 23.38% |
| TMO240920C00660000 | 2024-04-24 11:10AM EDT | 660.00 | 6.41 | 7.10 | 9.10 | 0.00 | - | 1 | 134 | 24.14% |
| TMO240920C00670000 | 2024-04-25 11:00AM EDT | 670.00 | 6.30 | 5.60 | 8.70 | 0.00 | - | 5 | 62 | 25.28% |
| TMO240920C00680000 | 2024-04-26 10:27AM EDT | 680.00 | 4.70 | 4.40 | 4.90 | -0.10 | -2.08% | 103 | 22 | 22.34% |
| TMO240920C00690000 | 2024-04-23 3:38PM EDT | 690.00 | 4.40 | 3.40 | 6.80 | 0.00 | - | 1 | 7 | 26.04% |
| TMO240920C00700000 | 2024-04-19 11:48AM EDT | 700.00 | 2.30 | 2.65 | 3.10 | 0.00 | - | 1 | 52 | 22.15% |
| TMO240920C00720000 | 2024-04-26 3:02PM EDT | 720.00 | 1.70 | 1.60 | 2.70 | -0.25 | -12.82% | 1 | 51 | 23.67% |
| TMO240920C00740000 | 2024-04-23 1:00PM EDT | 740.00 | 1.77 | 0.15 | 3.60 | 0.00 | - | 1 | 16 | 27.52% |
| TMO240920C00760000 | 2024-03-21 10:40AM EDT | 760.00 | 1.78 | 0.35 | 3.40 | 0.00 | - | 1 | 9 | 29.25% |
| TMO240920C00780000 | 2024-03-18 10:56AM EDT | 780.00 | 1.30 | 0.15 | 1.50 | 0.00 | - | 2 | 16 | 26.61% |
| TMO240920C00800000 | 2024-04-05 9:55AM EDT | 800.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 1 | 10 | 32.31% |
| TMO240920C00820000 | 2024-03-08 3:31PM EDT | 820.00 | 1.83 | 0.05 | 1.45 | 0.00 | - | 4 | 5 | 29.84% |
| TMO240920C00840000 | 2024-04-12 9:30AM EDT | 840.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | 1 | 382 | 33.95% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00280000 | 2024-02-07 1:08PM EDT | 280.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 52.81% |
| TMO240920P00290000 | 2024-01-04 2:19PM EDT | 290.00 | 1.21 | 0.00 | 4.60 | 0.00 | - | - | 0 | 60.52% |
| TMO240920P00300000 | 2024-01-08 11:29AM EDT | 300.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | - | 1 | 57.86% |
| TMO240920P00320000 | 2024-02-13 3:59PM EDT | 320.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 2 | 48.90% |
| TMO240920P00330000 | 2024-02-13 4:00PM EDT | 330.00 | 1.03 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 43.62% |
| TMO240920P00340000 | 2024-04-15 3:21PM EDT | 340.00 | 0.99 | 0.00 | 1.50 | 0.00 | - | 4 | 6 | 44.41% |
| TMO240920P00350000 | 2024-01-04 4:36PM EDT | 350.00 | 3.40 | 0.10 | 5.50 | 0.00 | - | - | 2 | 55.23% |
| TMO240920P00360000 | 2024-03-04 1:56PM EDT | 360.00 | 0.89 | 0.15 | 4.80 | 0.00 | - | 2 | 5 | 50.93% |
| TMO240920P00370000 | 2024-04-26 3:10PM EDT | 370.00 | 0.50 | 0.00 | 1.90 | -0.50 | -50.00% | 1 | 907 | 39.80% |
| TMO240920P00380000 | 2024-02-01 2:54PM EDT | 380.00 | 2.35 | 0.00 | 4.80 | 0.00 | - | 10 | 12 | 46.05% |
| TMO240920P00390000 | 2024-03-01 4:38PM EDT | 390.00 | 1.69 | 0.40 | 1.75 | 0.00 | - | 2 | 22 | 35.13% |
| TMO240920P00400000 | 2024-04-09 10:41AM EDT | 400.00 | 1.63 | 0.40 | 5.10 | 0.00 | - | 1 | 18 | 42.02% |
| TMO240920P00410000 | 2024-03-12 1:45PM EDT | 410.00 | 1.80 | 1.15 | 2.50 | 0.00 | - | 1 | 118 | 33.61% |
| TMO240920P00420000 | 2024-04-12 1:08PM EDT | 420.00 | 3.20 | 1.10 | 2.50 | 0.00 | - | 1 | 26 | 31.61% |
| TMO240920P00430000 | 2024-04-23 1:33PM EDT | 430.00 | 2.20 | 0.85 | 2.35 | 0.00 | - | 3 | 32 | 29.25% |
| TMO240920P00440000 | 2024-04-18 3:23PM EDT | 440.00 | 5.60 | 1.60 | 2.45 | 0.00 | - | 5 | 28 | 27.59% |
| TMO240920P00450000 | 2024-04-22 2:45PM EDT | 450.00 | 4.78 | 2.35 | 2.90 | 0.00 | - | 1 | 992 | 26.72% |
| TMO240920P00460000 | 2024-04-18 9:43AM EDT | 460.00 | 8.20 | 2.80 | 3.50 | 0.00 | - | 1 | 304 | 26.00% |
| TMO240920P00470000 | 2024-04-25 12:55PM EDT | 470.00 | 4.40 | 3.50 | 4.20 | 0.00 | - | 1 | 68 | 25.24% |
| TMO240920P00480000 | 2024-04-25 3:48PM EDT | 480.00 | 5.60 | 2.95 | 5.00 | 0.00 | - | 4 | 77 | 24.44% |
| TMO240920P00490000 | 2024-04-23 3:12PM EDT | 490.00 | 6.45 | 5.40 | 6.00 | 0.00 | - | 4 | 52 | 23.71% |
| TMO240920P00500000 | 2024-04-25 10:59AM EDT | 500.00 | 7.50 | 5.60 | 7.30 | 0.00 | - | 2 | 120 | 23.12% |
| TMO240920P00510000 | 2024-04-24 11:07AM EDT | 510.00 | 9.60 | 8.10 | 8.70 | 0.00 | - | 3 | 148 | 22.38% |
| TMO240920P00520000 | 2024-04-25 3:49PM EDT | 520.00 | 10.20 | 10.00 | 10.50 | -1.60 | -13.56% | 1 | 174 | 21.77% |
| TMO240920P00530000 | 2024-04-26 1:46PM EDT | 530.00 | 12.30 | 11.80 | 12.60 | -1.10 | -8.21% | 3 | 198 | 21.15% |
| TMO240920P00540000 | 2024-04-25 1:04PM EDT | 540.00 | 16.00 | 14.00 | 15.70 | 0.00 | - | 3 | 179 | 21.03% |
| TMO240920P00550000 | 2024-04-26 3:10PM EDT | 550.00 | 17.90 | 16.70 | 21.00 | -0.90 | -4.79% | 1 | 281 | 22.18% |
| TMO240920P00560000 | 2024-04-26 10:35AM EDT | 560.00 | 21.60 | 21.00 | 22.30 | -1.50 | -6.49% | 1 | 153 | 20.01% |
| TMO240920P00570000 | 2024-04-25 3:19PM EDT | 570.00 | 26.50 | 25.20 | 25.70 | 0.00 | - | 39 | 477 | 19.05% |
| TMO240920P00580000 | 2024-04-26 11:27AM EDT | 580.00 | 30.20 | 29.70 | 30.30 | -1.20 | -3.82% | 1 | 71 | 18.56% |
| TMO240920P00590000 | 2024-04-26 3:59PM EDT | 590.00 | 34.70 | 34.50 | 35.40 | -2.30 | -6.22% | 2 | 49 | 18.00% |
| TMO240920P00600000 | 2024-04-24 10:31AM EDT | 600.00 | 42.10 | 40.10 | 41.10 | 0.00 | - | 14 | 20 | 17.43% |
| TMO240920P00610000 | 2024-04-24 9:58AM EDT | 610.00 | 44.50 | 44.50 | 47.70 | 0.00 | - | 6 | 187 | 17.08% |
| TMO240920P00680000 | 2024-03-08 1:11PM EDT | 680.00 | 83.10 | 96.60 | 103.80 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240920P00690000 | 2024-03-04 1:39PM EDT | 690.00 | 109.93 | 109.20 | 118.90 | 0.00 | - | 4 | 0 | 19.96% |
© 2024 Yahoo. All rights reserved.