Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117C00250000 | 2023-02-02 1:33PM EST | 250.00 | 360.00 | 347.00 | 357.00 | 0.00 | - | 1 | 7 | 58.16% |
| TMO250117C00260000 | 2022-10-04 1:14PM EST | 260.00 | 310.10 | 257.50 | 266.50 | 0.00 | - | - | 6 | 0.00% |
| TMO250117C00270000 | 2023-01-04 1:58PM EST | 270.00 | 319.00 | 338.00 | 347.00 | 0.00 | - | 10 | 10 | 61.85% |
| TMO250117C00280000 | 2023-01-10 10:56AM EST | 280.00 | 320.00 | 322.00 | 330.50 | 0.00 | - | 1 | 2 | 54.92% |
| TMO250117C00290000 | 2023-02-02 1:28PM EST | 290.00 | 331.00 | 313.00 | 322.00 | 0.00 | - | - | 1 | 53.71% |
| TMO250117C00370000 | 2022-12-14 3:25PM EST | 370.00 | 248.68 | 251.50 | 260.00 | 0.00 | - | - | 1 | 50.86% |
| TMO250117C00380000 | 2023-01-30 12:11PM EST | 380.00 | 227.58 | 238.00 | 247.00 | 0.00 | - | - | 1 | 47.43% |
| TMO250117C00400000 | 2022-11-03 8:46AM EST | 400.00 | 149.00 | 215.50 | 224.00 | 0.00 | - | 3 | 5 | 42.33% |
| TMO250117C00410000 | 2022-11-01 2:36PM EST | 410.00 | 180.70 | 210.00 | 219.00 | 0.00 | - | - | 1 | 42.89% |
| TMO250117C00440000 | 2023-01-09 2:17PM EST | 440.00 | 176.62 | 192.10 | 199.50 | 0.00 | - | 5 | 55 | 42.10% |
| TMO250117C00450000 | 2022-10-19 11:04AM EST | 450.00 | 147.77 | 162.50 | 171.50 | 0.00 | - | - | 1 | 32.92% |
| TMO250117C00460000 | 2022-12-28 1:44PM EST | 460.00 | 166.51 | 173.00 | 180.90 | 0.00 | - | - | 8 | 39.14% |
| TMO250117C00470000 | 2022-11-17 3:41PM EST | 470.00 | 148.50 | 145.50 | 154.00 | 0.00 | - | 1 | 2 | 30.81% |
| TMO250117C00480000 | 2022-12-19 3:54PM EST | 480.00 | 139.00 | 166.30 | 174.30 | 0.00 | - | 2 | 3 | 40.75% |
| TMO250117C00500000 | 2023-01-30 12:26PM EST | 500.00 | 140.00 | 149.00 | 156.90 | 0.00 | - | 1 | 7 | 38.12% |
| TMO250117C00510000 | 2022-12-21 12:53PM EST | 510.00 | 126.00 | 158.30 | 166.50 | 0.00 | - | 10 | 11 | 43.27% |
| TMO250117C00520000 | 2022-11-16 2:36PM EST | 520.00 | 124.37 | 117.00 | 125.00 | 0.00 | - | 1 | 2 | 30.47% |
| TMO250117C00530000 | 2022-09-19 12:22PM EST | 530.00 | 122.40 | 101.00 | 109.00 | 0.00 | - | 2 | 5 | 26.76% |
| TMO250117C00550000 | 2022-11-25 9:30AM EST | 550.00 | 117.90 | 103.10 | 112.00 | 0.00 | - | 1 | 5 | 31.03% |
| TMO250117C00560000 | 2022-12-29 1:20PM EST | 560.00 | 115.00 | 110.20 | 117.00 | 0.00 | - | 2 | 7 | 34.13% |
| TMO250117C00570000 | 2022-12-29 11:45AM EST | 570.00 | 107.90 | 104.70 | 111.00 | 0.00 | - | 1 | 3 | 33.57% |
| TMO250117C00580000 | 2022-12-19 12:38PM EST | 580.00 | 87.63 | 108.10 | 115.40 | 0.00 | - | 1 | 2 | 36.30% |
| TMO250117C00590000 | 2022-10-10 8:50AM EST | 590.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.39% |
| TMO250117C00600000 | 2023-01-25 11:23AM EST | 600.00 | 91.20 | 90.50 | 98.90 | 0.00 | - | 1 | 26 | 33.53% |
| TMO250117C00610000 | 2022-12-16 3:51PM EST | 610.00 | 78.50 | 94.50 | 103.50 | 0.00 | - | 1 | 3 | 36.14% |
| TMO250117C00620000 | 2023-02-07 9:31AM EST | 620.00 | 80.00 | 80.50 | 87.50 | 0.00 | - | 1 | 14 | 32.26% |
| TMO250117C00640000 | 2023-01-06 10:14AM EST | 640.00 | 62.10 | 77.00 | 83.00 | 0.00 | - | 1 | 1 | 32.97% |
| TMO250117C00650000 | 2023-01-30 12:11PM EST | 650.00 | 64.37 | 69.50 | 75.00 | 0.00 | - | 1 | 47 | 31.49% |
| TMO250117C00660000 | 2023-02-06 1:38PM EST | 660.00 | 66.50 | 63.50 | 70.20 | 0.00 | - | 1 | 1 | 30.95% |
| TMO250117C00680000 | 2022-10-05 12:27PM EST | 680.00 | 68.00 | 36.00 | 44.00 | 0.00 | - | 1 | 2 | 24.46% |
| TMO250117C00690000 | 2023-02-06 9:33AM EST | 690.00 | 55.60 | 52.50 | 59.00 | 0.00 | - | 2 | 4 | 30.11% |
| TMO250117C00700000 | 2023-02-01 3:55PM EST | 700.00 | 56.00 | 49.40 | 56.00 | 0.00 | - | 2 | 28 | 29.98% |
| TMO250117C00710000 | 2023-01-26 2:29PM EST | 710.00 | 48.62 | 46.80 | 52.00 | 0.00 | - | 8 | 6 | 29.49% |
| TMO250117C00720000 | 2023-02-08 9:34AM EST | 720.00 | 44.31 | 43.70 | 49.00 | -0.69 | -1.53% | 2 | 206 | 29.28% |
| TMO250117C00740000 | 2023-02-08 9:34AM EST | 740.00 | 38.50 | 38.10 | 43.00 | -1.20 | -3.02% | 1 | 8 | 28.75% |
| TMO250117C00760000 | 2022-12-12 2:05PM EST | 760.00 | 48.00 | 42.50 | 50.90 | 0.00 | - | 1 | 1 | 32.78% |
| TMO250117C00800000 | 2023-01-24 10:28AM EST | 800.00 | 30.90 | 23.90 | 30.00 | 0.00 | - | 5 | 5 | 27.96% |
| TMO250117C00860000 | 2022-11-22 11:04AM EST | 860.00 | 22.80 | 16.10 | 23.50 | 0.00 | - | - | 0 | 28.58% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117P00250000 | 2023-02-07 11:08AM EST | 250.00 | 2.50 | 1.70 | 6.00 | 0.00 | - | 10 | 30 | 40.09% |
| TMO250117P00260000 | 2022-10-25 2:35PM EST | 260.00 | 9.40 | 2.50 | 11.50 | 0.00 | - | - | 1 | 45.29% |
| TMO250117P00270000 | 2022-11-16 10:54AM EST | 270.00 | 8.13 | 3.00 | 11.00 | 0.00 | - | 6 | 2 | 42.94% |
| TMO250117P00280000 | 2022-11-29 9:32AM EST | 280.00 | 9.42 | 3.20 | 12.00 | 0.00 | - | 2 | 3 | 42.23% |
| TMO250117P00290000 | 2023-02-01 2:42PM EST | 290.00 | 5.00 | 0.55 | 8.60 | 0.00 | - | 9 | 13 | 37.01% |
| TMO250117P00300000 | 2023-02-07 10:59AM EST | 300.00 | 5.46 | 1.00 | 9.20 | 0.00 | - | 6 | 18 | 36.12% |
| TMO250117P00320000 | 2023-02-08 11:02AM EST | 320.00 | 6.10 | 3.50 | 6.90 | -12.32 | -66.88% | 1 | 1 | 30.77% |
| TMO250117P00330000 | 2022-11-16 10:54AM EST | 330.00 | 14.37 | 9.50 | 17.30 | 0.00 | - | - | 0 | 38.44% |
| TMO250117P00340000 | 2022-11-21 9:30AM EST | 340.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TMO250117P00350000 | 2023-02-07 9:30AM EST | 350.00 | 10.10 | 7.70 | 9.70 | 0.00 | - | 1 | 3 | 29.49% |
| TMO250117P00380000 | 2023-02-02 2:53PM EST | 380.00 | 12.53 | 8.40 | 12.90 | 0.00 | - | 1 | 10 | 28.01% |
| TMO250117P00390000 | 2023-01-30 11:31AM EST | 390.00 | 15.50 | 9.70 | 17.20 | 0.00 | - | - | 1 | 29.47% |
| TMO250117P00400000 | 2023-01-31 11:44AM EST | 400.00 | 17.80 | 10.30 | 18.00 | 0.00 | - | 10 | 12 | 28.58% |
| TMO250117P00410000 | 2023-01-30 10:32AM EST | 410.00 | 19.10 | 12.80 | 18.40 | 0.00 | - | - | 8 | 27.46% |
| TMO250117P00430000 | 2023-02-03 12:40PM EST | 430.00 | 18.40 | 16.60 | 20.60 | 0.00 | - | 2 | 68 | 25.96% |
| TMO250117P00440000 | 2023-01-23 11:22AM EST | 440.00 | 20.10 | 17.50 | 22.80 | 0.00 | - | 2 | 30 | 25.71% |
| TMO250117P00450000 | 2023-02-06 9:31AM EST | 450.00 | 24.60 | 19.90 | 24.90 | 0.00 | - | 1 | 16 | 25.35% |
| TMO250117P00460000 | 2023-01-20 12:43PM EST | 460.00 | 28.30 | 21.10 | 28.50 | 0.00 | - | 10 | 14 | 25.59% |
| TMO250117P00470000 | 2023-01-09 11:10AM EST | 470.00 | 38.90 | 24.20 | 28.60 | 0.00 | - | 7 | 8 | 24.24% |
| TMO250117P00480000 | 2023-01-17 1:25PM EST | 480.00 | 32.64 | 25.20 | 31.20 | 0.00 | - | 2 | 15 | 23.93% |
| TMO250117P00490000 | 2023-01-30 10:21AM EST | 490.00 | 33.70 | 28.00 | 35.30 | 0.00 | - | 2 | 7 | 24.13% |
| TMO250117P00500000 | 2023-02-07 12:53PM EST | 500.00 | 35.70 | 33.00 | 37.90 | 0.00 | - | 20 | 17 | 23.68% |
| TMO250117P00510000 | 2023-01-30 10:21AM EST | 510.00 | 40.60 | 34.00 | 39.80 | 0.00 | - | 2 | 12 | 22.91% |
| TMO250117P00520000 | 2023-01-30 10:21AM EST | 520.00 | 44.20 | 38.00 | 43.20 | 0.00 | - | 2 | 50 | 22.64% |
| TMO250117P00530000 | 2023-02-02 10:14AM EST | 530.00 | 40.50 | 39.00 | 47.30 | 0.00 | - | 2 | 18 | 22.54% |
| TMO250117P00540000 | 2023-01-30 10:21AM EST | 540.00 | 51.40 | 42.50 | 49.40 | 0.00 | - | 2 | 9 | 21.70% |
| TMO250117P00550000 | 2023-02-06 9:30AM EST | 550.00 | 50.00 | 49.00 | 53.20 | 0.00 | - | 1 | 37 | 21.38% |
| TMO250117P00560000 | 2023-01-09 12:39PM EST | 560.00 | 71.50 | 50.90 | 54.70 | 0.00 | - | - | 1 | 20.25% |
| TMO250117P00570000 | 2023-02-01 9:30AM EST | 570.00 | 59.30 | 54.30 | 62.50 | 0.00 | - | 1 | 0 | 21.07% |
| TMO250117P00580000 | 2023-01-09 11:08AM EST | 580.00 | 81.90 | 57.20 | 63.20 | 0.00 | - | - | 1 | 19.57% |
| TMO250117P00590000 | 2023-02-08 1:32PM EST | 590.00 | 65.20 | 62.50 | 69.20 | -21.10 | -24.45% | 3 | 1 | 19.67% |
| TMO250117P00600000 | 2023-01-25 9:30AM EST | 600.00 | 79.96 | 67.20 | 74.70 | 0.00 | - | 1 | 3 | 19.54% |
| TMO250117P00610000 | 2023-01-23 10:20AM EST | 610.00 | 73.00 | 72.00 | 79.30 | 0.00 | - | - | 1 | 19.05% |
| TMO250117P00620000 | 2023-01-18 1:36PM EST | 620.00 | 86.00 | 79.20 | 84.30 | 0.00 | - | - | 16 | 18.62% |
| TMO250117P00640000 | 2022-10-13 10:20AM EST | 640.00 | 154.00 | 122.50 | 132.50 | 0.00 | - | - | 1 | 29.51% |
| TMO250117P00660000 | 2023-01-30 12:11PM EST | 660.00 | 115.89 | 100.00 | 108.00 | 0.00 | - | - | 2 | 17.23% |
© 2023 Yahoo. All rights reserved.
