Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time 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 | 0.00% |
| TMO240920C00450000 | 2024-07-23 3:51PM EDT | 450.00 | 106.42 | 157.20 | 165.30 | 0.00 | - | 2 | 1 | 54.68% |
| TMO240920C00460000 | 2024-05-22 9:30AM EDT | 460.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240920C00470000 | 2024-06-17 10:39AM EDT | 470.00 | 105.77 | 88.80 | 95.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240920C00480000 | 2024-01-08 3:57PM EDT | 480.00 | 95.70 | 97.60 | 99.70 | 0.00 | - | 14 | 9 | 0.00% |
| TMO240920C00490000 | 2024-06-28 3:34PM EDT | 490.00 | 67.40 | 118.30 | 125.00 | 0.00 | - | 2 | 1 | 50.99% |
| TMO240920C00500000 | 2024-07-22 10:53AM EDT | 500.00 | 51.00 | 108.00 | 116.60 | 0.00 | - | 1 | 46 | 50.65% |
| TMO240920C00510000 | 2024-07-24 10:38AM EDT | 510.00 | 60.15 | 98.30 | 106.90 | 0.00 | - | 1 | 49 | 47.63% |
| TMO240920C00520000 | 2024-07-25 10:23AM EDT | 520.00 | 83.50 | 90.10 | 96.60 | 0.00 | - | 2 | 12 | 43.54% |
| TMO240920C00530000 | 2024-07-25 2:37PM EDT | 530.00 | 74.50 | 80.80 | 87.00 | 0.00 | - | 2 | 33 | 40.65% |
| TMO240920C00540000 | 2024-07-25 2:41PM EDT | 540.00 | 75.00 | 71.90 | 77.80 | +10.98 | +17.15% | 1 | 71 | 38.30% |
| TMO240920C00550000 | 2024-07-26 10:46AM EDT | 550.00 | 66.63 | 62.80 | 67.50 | +12.03 | +22.03% | 3 | 188 | 34.20% |
| TMO240920C00560000 | 2024-07-26 10:37AM EDT | 560.00 | 57.99 | 55.20 | 58.60 | +9.13 | +18.69% | 3 | 420 | 32.02% |
| TMO240920C00570000 | 2024-07-26 2:11PM EDT | 570.00 | 50.70 | 45.40 | 49.30 | +10.70 | +26.75% | 8 | 176 | 29.07% |
| TMO240920C00580000 | 2024-07-26 10:09AM EDT | 580.00 | 42.65 | 39.90 | 41.90 | +6.68 | +18.57% | 6 | 635 | 28.17% |
| TMO240920C00590000 | 2024-07-26 2:11PM EDT | 590.00 | 35.53 | 33.20 | 34.50 | +7.29 | +25.81% | 73 | 260 | 26.74% |
| TMO240920C00600000 | 2024-07-26 12:33PM EDT | 600.00 | 27.60 | 26.90 | 27.80 | +4.45 | +19.22% | 6 | 827 | 25.52% |
| TMO240920C00610000 | 2024-07-26 3:00PM EDT | 610.00 | 21.90 | 21.30 | 22.10 | +3.10 | +16.49% | 22 | 697 | 24.72% |
| TMO240920C00620000 | 2024-07-26 1:16PM EDT | 620.00 | 18.20 | 16.40 | 17.20 | +6.40 | +54.24% | 27 | 399 | 24.06% |
| TMO240920C00630000 | 2024-07-26 12:58PM EDT | 630.00 | 14.09 | 12.30 | 13.10 | +3.79 | +36.80% | 12 | 269 | 23.52% |
| TMO240920C00640000 | 2024-07-26 2:12PM EDT | 640.00 | 9.80 | 6.50 | 12.90 | +3.55 | +56.80% | 42 | 595 | 26.81% |
| TMO240920C00650000 | 2024-07-26 3:15PM EDT | 650.00 | 7.20 | 6.40 | 9.00 | +3.20 | +80.00% | 75 | 182 | 25.21% |
| TMO240920C00660000 | 2024-07-26 11:41AM EDT | 660.00 | 4.43 | 4.40 | 5.80 | +0.93 | +26.57% | 213 | 229 | 23.54% |
| TMO240920C00670000 | 2024-07-26 2:32PM EDT | 670.00 | 3.43 | 2.95 | 4.60 | +1.13 | +49.13% | 2 | 71 | 24.08% |
| TMO240920C00680000 | 2024-07-25 11:31AM EDT | 680.00 | 1.36 | 2.10 | 6.50 | 0.00 | - | 1 | 115 | 29.65% |
| TMO240920C00690000 | 2024-06-21 3:24PM EDT | 690.00 | 0.98 | 0.15 | 4.90 | 0.00 | - | 2 | 151 | 29.22% |
| TMO240920C00700000 | 2024-06-27 3:28PM EDT | 700.00 | 0.65 | 0.60 | 2.15 | 0.00 | - | 4 | 57 | 25.20% |
| TMO240920C00720000 | 2024-06-28 2:52PM EDT | 720.00 | 1.00 | 0.35 | 1.50 | +0.26 | +35.14% | 1 | 61 | 26.72% |
| TMO240920C00740000 | 2024-06-28 2:52PM EDT | 740.00 | 0.64 | 0.00 | 4.20 | 0.00 | - | 2 | 15 | 37.87% |
| TMO240920C00760000 | 2024-07-08 2:47PM EDT | 760.00 | 0.54 | 0.20 | 4.80 | 0.00 | - | 2 | 8 | 42.91% |
| TMO240920C00780000 | 2024-06-03 12:52PM EDT | 780.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 46.41% |
| TMO240920C00800000 | 2024-04-05 9:55AM EDT | 800.00 | 0.80 | 0.00 | 2.95 | 0.00 | - | 1 | 10 | 44.55% |
| TMO240920C00820000 | 2024-03-08 3:31PM EDT | 820.00 | 1.83 | 0.05 | 1.45 | 0.00 | - | 4 | 5 | 41.54% |
| TMO240920C00840000 | 2024-07-26 3:56PM EDT | 840.00 | 0.30 | 0.15 | 0.75 | +0.25 | +500.00% | 50 | 382 | 39.77% |
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 | 90.67% |
| TMO240920P00290000 | 2024-01-04 2:19PM EDT | 290.00 | 1.21 | 0.00 | 4.60 | 0.00 | - | - | 0 | 103.85% |
| TMO240920P00300000 | 2024-01-08 11:29AM EDT | 300.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | - | 1 | 99.58% |
| TMO240920P00320000 | 2024-02-13 3:59PM EDT | 320.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 2 | 76.32% |
| TMO240920P00330000 | 2024-02-13 4:00PM EDT | 330.00 | 1.03 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 68.99% |
| TMO240920P00340000 | 2024-04-15 3:21PM EDT | 340.00 | 0.99 | 0.05 | 5.00 | 0.00 | - | 4 | 6 | 85.34% |
| TMO240920P00350000 | 2024-06-21 9:30AM EDT | 350.00 | 0.40 | 0.00 | 5.20 | 0.00 | - | 2 | 62 | 82.09% |
| TMO240920P00360000 | 2024-06-03 12:30PM EDT | 360.00 | 0.60 | 0.05 | 5.20 | 0.00 | - | 1 | 0 | 78.61% |
| TMO240920P00370000 | 2024-07-24 2:39PM EDT | 370.00 | 0.10 | 0.00 | 4.00 | 0.00 | - | 1 | 551 | 71.26% |
| TMO240920P00380000 | 2024-07-25 9:30AM EDT | 380.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 69.18% |
| TMO240920P00390000 | 2024-07-22 10:53AM EDT | 390.00 | 2.72 | 0.00 | 4.10 | 0.00 | - | 1 | 24 | 65.00% |
| TMO240920P00400000 | 2024-07-24 1:55PM EDT | 400.00 | 0.25 | 0.00 | 4.10 | 0.00 | - | 5 | 26 | 61.82% |
| TMO240920P00410000 | 2024-07-22 10:53AM EDT | 410.00 | 2.89 | 0.00 | 4.10 | 0.00 | - | 1 | 121 | 58.70% |
| TMO240920P00420000 | 2024-07-22 2:35PM EDT | 420.00 | 1.11 | 0.05 | 4.50 | 0.00 | - | 4 | 27 | 56.81% |
| TMO240920P00430000 | 2024-07-23 3:57PM EDT | 430.00 | 0.50 | 0.10 | 5.30 | 0.00 | - | 1 | 28 | 55.72% |
| TMO240920P00440000 | 2024-07-23 3:57PM EDT | 440.00 | 1.97 | 0.00 | 2.40 | 0.00 | - | 1 | 32 | 51.34% |
| TMO240920P00450000 | 2024-07-24 10:10AM EDT | 450.00 | 0.31 | 0.05 | 5.40 | 0.00 | - | 1 | 955 | 58.66% |
| TMO240920P00460000 | 2024-07-25 3:58PM EDT | 460.00 | 0.38 | 0.00 | 4.30 | 0.00 | - | 2 | 295 | 52.10% |
| TMO240920P00470000 | 2024-07-25 3:58PM EDT | 470.00 | 0.69 | 0.15 | 1.50 | 0.00 | - | 6 | 99 | 38.61% |
| TMO240920P00480000 | 2024-07-26 3:54PM EDT | 480.00 | 0.84 | 0.20 | 1.25 | -1.26 | -60.00% | 5 | 122 | 34.71% |
| TMO240920P00490000 | 2024-07-25 9:40AM EDT | 490.00 | 0.91 | 0.30 | 1.50 | 0.00 | - | 1 | 194 | 33.35% |
| TMO240920P00500000 | 2024-07-26 12:02PM EDT | 500.00 | 1.13 | 0.75 | 1.45 | +0.23 | +25.56% | 1 | 266 | 30.55% |
| TMO240920P00510000 | 2024-07-25 2:39PM EDT | 510.00 | 1.35 | 0.60 | 1.70 | 0.00 | - | 14 | 191 | 28.97% |
| TMO240920P00520000 | 2024-07-25 2:57PM EDT | 520.00 | 1.93 | 1.35 | 1.75 | 0.00 | - | 5 | 259 | 26.55% |
| TMO240920P00530000 | 2024-07-26 12:14PM EDT | 530.00 | 2.25 | 1.85 | 2.40 | -0.31 | -12.11% | 7 | 564 | 25.89% |
| TMO240920P00540000 | 2024-07-26 3:00PM EDT | 540.00 | 2.95 | 2.70 | 3.00 | -0.82 | -21.75% | 34 | 352 | 24.62% |
| TMO240920P00550000 | 2024-07-26 3:36PM EDT | 550.00 | 3.90 | 3.60 | 4.10 | -0.64 | -14.10% | 207 | 563 | 24.01% |
| TMO240920P00560000 | 2024-07-26 12:46PM EDT | 560.00 | 5.00 | 4.90 | 5.40 | -0.93 | -15.68% | 361 | 228 | 23.17% |
| TMO240920P00570000 | 2024-07-26 3:43PM EDT | 570.00 | 6.80 | 6.60 | 7.20 | -1.26 | -15.63% | 17 | 550 | 22.50% |
| TMO240920P00580000 | 2024-07-26 3:43PM EDT | 580.00 | 8.95 | 8.80 | 9.40 | -0.85 | -8.67% | 38 | 121 | 21.71% |
| TMO240920P00590000 | 2024-07-26 12:36PM EDT | 590.00 | 12.10 | 11.50 | 12.30 | -2.20 | -15.38% | 11 | 170 | 21.07% |
| TMO240920P00600000 | 2024-07-26 12:30PM EDT | 600.00 | 15.72 | 15.00 | 15.80 | -5.28 | -25.14% | 29 | 173 | 20.32% |
| TMO240920P00610000 | 2024-07-26 3:53PM EDT | 610.00 | 19.90 | 19.30 | 20.10 | -2.93 | -12.83% | 28 | 81 | 19.61% |
| TMO240920P00620000 | 2024-07-26 3:32PM EDT | 620.00 | 24.90 | 24.60 | 25.30 | -27.25 | -52.25% | 16 | 1 | 18.94% |
| TMO240920P00640000 | 2024-06-20 3:09PM EDT | 640.00 | 82.95 | 101.20 | 110.00 | 0.00 | - | 5 | 0 | 91.02% |
| TMO240920P00650000 | 2024-07-25 10:48AM EDT | 650.00 | 54.00 | 44.80 | 47.00 | 0.00 | - | 1 | 1 | 18.36% |
| TMO240920P00660000 | 2024-07-23 2:48PM EDT | 660.00 | 107.73 | 53.20 | 56.40 | 0.00 | - | - | 0 | 19.84% |
| TMO240920P00680000 | 2024-03-08 1:11PM EDT | 680.00 | 83.10 | 96.60 | 103.80 | 0.00 | - | 1 | 1 | 56.31% |
| TMO240920P00690000 | 2024-03-04 1:39PM EDT | 690.00 | 109.93 | 109.20 | 118.90 | 0.00 | - | 4 | 0 | 63.71% |
© 2024 Yahoo. All rights reserved.