Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220C00550000 | 2024-04-22 1:39PM EDT | 550.00 | 53.69 | 63.50 | 67.20 | 0.00 | - | 1 | 1 | 29.77% |
| TMO241220C00560000 | 2024-04-18 10:16AM EDT | 560.00 | 43.02 | 58.20 | 61.00 | 0.00 | - | - | 20 | 29.18% |
| TMO241220C00570000 | 2024-04-19 9:36AM EDT | 570.00 | 40.97 | 52.00 | 54.70 | 0.00 | - | 15 | 35 | 28.39% |
| TMO241220C00580000 | 2024-04-23 11:18AM EDT | 580.00 | 49.00 | 46.70 | 49.10 | 0.00 | - | 3 | 9 | 27.83% |
| TMO241220C00590000 | 2024-04-22 3:08PM EDT | 590.00 | 34.50 | 41.60 | 44.10 | 0.00 | - | - | 5 | 27.44% |
| TMO241220C00600000 | 2024-04-26 1:23PM EDT | 600.00 | 39.50 | 36.70 | 38.80 | 0.00 | - | 4 | 34 | 26.72% |
| TMO241220C00610000 | 2024-04-25 3:33PM EDT | 610.00 | 35.30 | 32.50 | 34.40 | 0.00 | - | - | 92 | 26.32% |
| TMO241220C00620000 | 2024-04-23 12:52PM EDT | 620.00 | 33.50 | 27.80 | 30.20 | 0.00 | - | - | 11 | 25.86% |
| TMO241220C00630000 | 2024-05-02 12:50PM EDT | 630.00 | 24.29 | 24.10 | 26.40 | 0.00 | - | 1 | 2 | 25.45% |
| TMO241220C00640000 | 2024-04-25 2:57PM EDT | 640.00 | 23.70 | 20.70 | 23.00 | 0.00 | - | - | 2 | 25.10% |
| TMO241220C00650000 | 2024-04-25 2:10PM EDT | 650.00 | 20.80 | 17.50 | 19.90 | 0.00 | - | - | 7 | 24.74% |
| TMO241220C00670000 | 2024-04-25 2:58PM EDT | 670.00 | 15.40 | 13.00 | 14.60 | 0.00 | - | - | 3 | 24.06% |
| TMO241220C00680000 | 2024-04-23 3:12PM EDT | 680.00 | 14.00 | 10.80 | 12.60 | 0.00 | - | - | 2 | 23.90% |
| TMO241220C00700000 | 2024-04-23 12:15PM EDT | 700.00 | 9.90 | 7.90 | 9.00 | 0.00 | - | - | 1 | 23.37% |
| TMO241220C00720000 | 2024-04-25 10:04AM EDT | 720.00 | 7.30 | 5.30 | 6.40 | 0.00 | - | - | 14 | 23.01% |
| TMO241220C00780000 | 2024-04-30 12:51PM EDT | 780.00 | 2.15 | 0.95 | 2.60 | 0.00 | - | 2 | 3 | 23.16% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220P00330000 | 2024-04-25 3:45PM EDT | 330.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 0 | 46.84% |
| TMO241220P00340000 | 2024-04-25 3:45PM EDT | 340.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 44.73% |
| TMO241220P00350000 | 2024-04-26 3:50PM EDT | 350.00 | 1.75 | 0.05 | 4.80 | 0.00 | - | 4 | 2 | 42.67% |
| TMO241220P00360000 | 2024-04-29 3:42PM EDT | 360.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 40.67% |
| TMO241220P00370000 | 2024-04-29 2:45PM EDT | 370.00 | 1.88 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 38.71% |
| TMO241220P00380000 | 2024-04-29 2:44PM EDT | 380.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 36.80% |
| TMO241220P00390000 | 2024-04-26 3:16PM EDT | 390.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 34.93% |
| TMO241220P00400000 | 2024-04-25 3:52PM EDT | 400.00 | 3.20 | 0.05 | 6.60 | 0.00 | - | - | 3 | 35.96% |
| TMO241220P00410000 | 2024-04-24 1:56PM EDT | 410.00 | 3.28 | 0.05 | 7.00 | 0.00 | - | - | 5 | 34.62% |
| TMO241220P00450000 | 2024-04-25 3:02PM EDT | 450.00 | 6.30 | 4.60 | 5.30 | 0.00 | - | - | 3 | 25.09% |
| TMO241220P00460000 | 2024-04-25 3:49PM EDT | 460.00 | 7.80 | 5.40 | 6.20 | 0.00 | - | 2 | 4 | 24.50% |
| TMO241220P00480000 | 2024-05-01 3:58PM EDT | 480.00 | 8.40 | 7.30 | 8.40 | 0.00 | - | 26 | 28 | 23.30% |
| TMO241220P00490000 | 2024-05-01 3:34PM EDT | 490.00 | 9.80 | 8.50 | 9.80 | 0.00 | - | 16 | 31 | 22.75% |
| TMO241220P00500000 | 2024-05-01 3:55PM EDT | 500.00 | 12.00 | 10.10 | 11.80 | 0.00 | - | 21 | 22 | 22.53% |
| TMO241220P00510000 | 2024-05-01 3:33PM EDT | 510.00 | 13.10 | 12.10 | 13.60 | 0.00 | - | 16 | 34 | 21.94% |
| TMO241220P00520000 | 2024-05-01 3:35PM EDT | 520.00 | 15.60 | 14.40 | 15.70 | 0.00 | - | 18 | 216 | 21.39% |
| TMO241220P00530000 | 2024-04-26 12:42PM EDT | 530.00 | 19.70 | 16.70 | 18.60 | 0.00 | - | 15 | 42 | 21.17% |
| TMO241220P00540000 | 2024-05-02 10:55AM EDT | 540.00 | 22.30 | 19.60 | 21.30 | 0.00 | - | 9 | 120 | 20.61% |
| TMO241220P00550000 | 2024-04-24 11:48AM EDT | 550.00 | 27.70 | 22.60 | 24.70 | 0.00 | - | - | 43 | 20.27% |
| TMO241220P00560000 | 2024-04-23 11:18AM EDT | 560.00 | 31.42 | 26.00 | 28.20 | 0.00 | - | 20 | 27 | 19.76% |
| TMO241220P00570000 | 2024-04-23 11:18AM EDT | 570.00 | 35.32 | 30.00 | 32.30 | 0.00 | - | - | 45 | 19.36% |
| TMO241220P00580000 | 2024-04-23 1:03PM EDT | 580.00 | 38.70 | 34.30 | 36.50 | 0.00 | - | - | 11 | 18.78% |
| TMO241220P00590000 | 2024-04-24 11:42AM EDT | 590.00 | 44.50 | 39.20 | 41.50 | 0.00 | - | - | 3 | 18.39% |
| TMO241220P00600000 | 2024-04-25 3:18PM EDT | 600.00 | 48.90 | 43.90 | 46.60 | 0.00 | - | - | 2 | 17.80% |
© 2024 Yahoo. All rights reserved.