Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed 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 | 2023-08-07 10:08AM EST | 250.00 | 321.15 | 302.50 | 311.00 | 0.00 | - | 2 | 12 | 112.24% |
| TMO250117C00260000 | 2022-10-04 1:14PM EST | 260.00 | 310.10 | 257.50 | 266.50 | 0.00 | - | - | 6 | 74.93% |
| TMO250117C00270000 | 2023-09-25 8:44AM EST | 270.00 | 255.12 | 184.30 | 191.00 | 0.00 | - | 2 | 10 | 0.00% |
| TMO250117C00280000 | 2023-09-20 2:06PM EST | 280.00 | 249.87 | 206.00 | 212.00 | 0.00 | - | 1 | 1 | 31.21% |
| TMO250117C00290000 | 2023-02-02 1:28PM EST | 290.00 | 331.00 | 296.00 | 305.00 | 0.00 | - | - | 1 | 122.58% |
| TMO250117C00300000 | 2023-11-14 9:46AM EST | 300.00 | 181.54 | 204.50 | 214.50 | 0.00 | - | 1 | 4 | 50.93% |
| TMO250117C00340000 | 2023-11-10 10:50AM EST | 340.00 | 131.41 | 170.00 | 179.00 | 0.00 | - | 2 | 2 | 49.02% |
| TMO250117C00350000 | 2023-02-17 3:30PM EST | 350.00 | 251.38 | 230.50 | 238.90 | 0.00 | - | 1 | 1 | 92.07% |
| TMO250117C00370000 | 2023-11-15 12:27PM EST | 370.00 | 137.10 | 146.30 | 152.90 | 0.00 | - | 1 | 2 | 44.39% |
| TMO250117C00380000 | 2023-11-20 2:58PM EST | 380.00 | 126.36 | 136.30 | 142.60 | 0.00 | - | 1 | 2 | 41.76% |
| TMO250117C00390000 | 2023-10-25 10:44AM EST | 390.00 | 89.48 | 131.20 | 137.40 | 0.00 | - | 1 | 0 | 42.45% |
| TMO250117C00400000 | 2023-11-14 9:36AM EST | 400.00 | 103.20 | 122.30 | 127.00 | 0.00 | - | 2 | 11 | 39.76% |
| TMO250117C00410000 | 2023-11-27 12:01PM EST | 410.00 | 121.30 | 113.40 | 122.40 | 0.00 | - | 1 | 3 | 40.57% |
| TMO250117C00420000 | 2023-10-25 12:57PM EST | 420.00 | 73.00 | 110.10 | 117.80 | 0.00 | - | 5 | 0 | 41.19% |
| TMO250117C00430000 | 2023-11-10 11:39AM EST | 430.00 | 70.50 | 98.50 | 104.80 | 0.00 | - | 1 | 9 | 36.98% |
| TMO250117C00440000 | 2023-11-01 10:13AM EST | 440.00 | 67.26 | 100.80 | 105.60 | 0.00 | - | 1 | 54 | 40.36% |
| TMO250117C00450000 | 2023-11-15 9:40AM EST | 450.00 | 75.05 | 84.50 | 91.10 | 0.00 | - | 1 | 25 | 35.36% |
| TMO250117C00460000 | 2023-11-03 10:42AM EST | 460.00 | 64.85 | 88.00 | 91.60 | 0.00 | - | 1 | 10 | 38.23% |
| TMO250117C00470000 | 2023-11-17 1:38PM EST | 470.00 | 64.66 | 73.10 | 78.30 | 0.00 | - | 1 | 33 | 33.87% |
| TMO250117C00480000 | 2023-11-22 11:05AM EST | 480.00 | 72.50 | 67.10 | 72.30 | 0.00 | - | 1 | 37 | 33.19% |
| TMO250117C00490000 | 2023-12-08 11:09AM EST | 490.00 | 67.25 | 61.20 | 66.50 | -3.15 | -4.47% | 1 | 32 | 32.50% |
| TMO250117C00500000 | 2023-12-07 2:04PM EST | 500.00 | 64.00 | 55.70 | 61.10 | 0.00 | - | 2 | 76 | 31.92% |
| TMO250117C00510000 | 2023-12-07 11:17AM EST | 510.00 | 60.00 | 50.30 | 56.00 | 0.00 | - | 1 | 97 | 31.37% |
| TMO250117C00520000 | 2023-12-05 2:10PM EST | 520.00 | 52.00 | 46.10 | 51.10 | 0.00 | - | 3 | 183 | 30.82% |
| TMO250117C00530000 | 2023-12-08 1:58PM EST | 530.00 | 45.30 | 43.60 | 46.70 | -2.20 | -4.63% | 7 | 42 | 30.40% |
| TMO250117C00540000 | 2023-12-05 10:28AM EST | 540.00 | 42.45 | 36.30 | 42.40 | 0.00 | - | 1 | 138 | 29.91% |
| TMO250117C00550000 | 2023-11-29 12:02PM EST | 550.00 | 39.80 | 33.00 | 38.60 | 0.00 | - | 1 | 20 | 29.56% |
| TMO250117C00560000 | 2023-12-08 12:17PM EST | 560.00 | 33.94 | 30.30 | 34.30 | -1.01 | -2.89% | 6 | 99 | 28.85% |
| TMO250117C00570000 | 2023-11-14 12:23PM EST | 570.00 | 20.77 | 25.80 | 31.40 | 0.00 | - | 2 | 120 | 28.73% |
| TMO250117C00580000 | 2023-12-08 12:12PM EST | 580.00 | 26.97 | 23.80 | 28.20 | -1.90 | -6.58% | 1 | 126 | 28.35% |
| TMO250117C00590000 | 2023-11-15 3:29PM EST | 590.00 | 21.50 | 22.30 | 27.70 | 0.00 | - | 10 | 25 | 29.31% |
| TMO250117C00600000 | 2023-12-01 2:25PM EST | 600.00 | 23.88 | 17.30 | 22.10 | 0.00 | - | 2 | 185 | 27.39% |
| TMO250117C00610000 | 2023-11-22 9:37AM EST | 610.00 | 21.00 | 17.40 | 20.10 | 0.00 | - | 3 | 83 | 27.34% |
| TMO250117C00620000 | 2023-12-04 1:20PM EST | 620.00 | 20.28 | 14.10 | 17.50 | 0.00 | - | 1 | 45 | 26.82% |
| TMO250117C00630000 | 2023-11-21 12:30PM EST | 630.00 | 16.80 | 13.10 | 15.80 | 0.00 | - | 1 | 22 | 26.74% |
| TMO250117C00640000 | 2023-12-07 2:57PM EST | 640.00 | 14.80 | 8.60 | 13.90 | 0.00 | - | 1 | 37 | 26.43% |
| TMO250117C00650000 | 2023-11-30 12:43PM EST | 650.00 | 13.05 | 7.10 | 12.00 | 0.00 | - | 1 | 80 | 25.99% |
| TMO250117C00660000 | 2023-10-20 9:37AM EST | 660.00 | 12.45 | 7.40 | 9.80 | 0.00 | - | 1 | 101 | 25.18% |
| TMO250117C00670000 | 2023-11-22 11:15AM EST | 670.00 | 8.60 | 5.30 | 9.40 | -0.13 | -1.49% | 1 | 49 | 25.67% |
| TMO250117C00680000 | 2023-11-27 12:56PM EST | 680.00 | 9.10 | 3.70 | 8.10 | 0.00 | - | 6 | 7 | 25.35% |
| TMO250117C00690000 | 2023-11-28 9:51AM EST | 690.00 | 7.00 | 2.90 | 7.10 | 0.00 | - | 1 | 104 | 25.18% |
| TMO250117C00700000 | 2023-11-16 12:25PM EST | 700.00 | 5.40 | 1.50 | 10.40 | 0.00 | - | 1 | 29 | 28.83% |
| TMO250117C00710000 | 2023-11-16 12:31PM EST | 710.00 | 4.50 | 1.00 | 10.00 | 0.00 | - | 4 | 18 | 29.24% |
| TMO250117C00720000 | 2023-11-29 9:39AM EST | 720.00 | 4.60 | 0.10 | 10.00 | 0.00 | - | 1 | 384 | 29.97% |
| TMO250117C00740000 | 2023-12-07 9:39AM EST | 740.00 | 5.60 | 0.10 | 9.60 | 0.00 | - | 1 | 65 | 31.02% |
| TMO250117C00760000 | 2023-11-30 1:45PM EST | 760.00 | 3.00 | 0.10 | 10.00 | 0.00 | - | 2 | 36 | 32.72% |
| TMO250117C00780000 | 2023-12-05 11:34AM EST | 780.00 | 2.55 | 0.00 | 6.70 | 0.00 | - | 1 | 11 | 30.74% |
| TMO250117C00800000 | 2023-12-06 12:44PM EST | 800.00 | 1.85 | 0.05 | 1.70 | 0.00 | - | 1 | 4 | 24.34% |
| TMO250117C00820000 | 2023-12-06 11:21AM EST | 820.00 | 1.50 | 0.75 | 10.00 | 0.00 | - | 2 | 15 | 36.45% |
| TMO250117C00840000 | 2023-12-05 12:17PM EST | 840.00 | 1.15 | 0.80 | 10.00 | 0.00 | - | 1 | 14 | 37.61% |
| TMO250117C00860000 | 2023-12-01 2:15PM EST | 860.00 | 0.95 | 0.65 | 10.00 | 0.00 | - | 7 | 18 | 38.73% |
| TMO250117C00880000 | 2023-12-01 3:17PM EST | 880.00 | 0.70 | 0.50 | 2.75 | 0.00 | - | 1 | 77 | 30.38% |
| TMO250117C00900000 | 2023-11-28 2:43PM EST | 900.00 | 0.60 | 0.10 | 5.40 | 0.00 | - | 2 | 74 | 35.57% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117P00220000 | 2023-11-13 9:57AM EST | 220.00 | 2.05 | 0.00 | 2.10 | 0.00 | - | 1 | 23 | 42.42% |
| TMO250117P00230000 | 2023-11-14 11:58AM EST | 230.00 | 1.20 | 0.40 | 6.30 | 0.00 | - | 5 | 8 | 50.92% |
| TMO250117P00240000 | 2023-11-13 12:24PM EST | 240.00 | 2.75 | 0.55 | 6.50 | 0.00 | - | 1 | 8 | 48.83% |
| TMO250117P00250000 | 2023-10-26 8:30AM EST | 250.00 | 5.00 | 0.35 | 3.60 | 0.00 | - | 2 | 0 | 40.49% |
| TMO250117P00260000 | 2023-10-25 8:41AM EST | 260.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO250117P00270000 | 2023-11-17 1:37PM EST | 270.00 | 3.80 | 1.05 | 7.50 | 0.00 | - | 2 | 22 | 43.58% |
| TMO250117P00280000 | 2023-11-07 11:22AM EST | 280.00 | 4.30 | 0.10 | 5.70 | 0.00 | - | 1 | 34 | 38.53% |
| TMO250117P00290000 | 2023-11-15 3:03PM EST | 290.00 | 4.46 | 0.75 | 8.50 | 0.00 | - | 1 | 15 | 40.67% |
| TMO250117P00300000 | 2023-11-20 2:00PM EST | 300.00 | 5.00 | 0.10 | 9.10 | 0.00 | - | 2 | 37 | 39.35% |
| TMO250117P00310000 | 2023-11-21 12:30PM EST | 310.00 | 5.60 | 0.15 | 5.00 | 0.00 | - | 25 | 37 | 31.63% |
| TMO250117P00320000 | 2023-11-17 1:38PM EST | 320.00 | 8.10 | 0.60 | 5.70 | 0.00 | - | 1 | 115 | 30.88% |
| TMO250117P00330000 | 2023-12-05 9:38AM EST | 330.00 | 6.65 | 1.20 | 6.60 | 0.00 | - | 1 | 60 | 30.29% |
| TMO250117P00340000 | 2023-11-30 11:49AM EST | 340.00 | 7.30 | 2.40 | 7.50 | 0.00 | - | 2 | 112 | 29.58% |
| TMO250117P00350000 | 2023-12-07 1:44PM EST | 350.00 | 8.40 | 7.30 | 8.60 | 0.00 | - | 3 | 48 | 28.99% |
| TMO250117P00360000 | 2023-12-04 10:49AM EST | 360.00 | 9.70 | 4.70 | 9.70 | 0.00 | - | 100 | 143 | 28.28% |
| TMO250117P00370000 | 2023-12-08 11:52AM EST | 370.00 | 11.00 | 9.60 | 11.00 | +1.00 | +10.00% | 5 | 125 | 27.65% |
| TMO250117P00380000 | 2023-12-07 3:33PM EST | 380.00 | 12.20 | 10.80 | 12.50 | 0.00 | - | 4 | 95 | 27.07% |
| TMO250117P00390000 | 2023-12-08 12:28PM EST | 390.00 | 13.90 | 10.10 | 14.10 | +0.40 | +2.96% | 8 | 52 | 26.45% |
| TMO250117P00400000 | 2023-12-07 10:56AM EST | 400.00 | 15.20 | 11.10 | 15.90 | 0.00 | - | 3 | 125 | 25.86% |
| TMO250117P00410000 | 2023-12-07 10:56AM EST | 410.00 | 17.10 | 13.10 | 17.80 | 0.00 | - | 2 | 27 | 25.21% |
| TMO250117P00420000 | 2023-12-07 10:55AM EST | 420.00 | 19.20 | 15.60 | 20.00 | 0.00 | - | 2 | 59 | 24.64% |
| TMO250117P00430000 | 2023-12-07 10:55AM EST | 430.00 | 21.50 | 18.00 | 22.40 | 0.00 | - | 3 | 206 | 24.05% |
| TMO250117P00440000 | 2023-12-07 10:56AM EST | 440.00 | 23.90 | 22.30 | 25.00 | 0.00 | - | 2 | 65 | 23.45% |
| TMO250117P00450000 | 2023-12-07 10:56AM EST | 450.00 | 26.60 | 25.80 | 27.90 | 0.00 | - | 2 | 165 | 22.88% |
| TMO250117P00460000 | 2023-12-07 11:01AM EST | 460.00 | 29.40 | 26.10 | 33.60 | 0.00 | - | 2 | 105 | 23.63% |
| TMO250117P00470000 | 2023-12-08 11:09AM EST | 470.00 | 35.00 | 29.00 | 37.20 | +2.30 | +7.03% | 1 | 48 | 23.09% |
| TMO250117P00480000 | 2023-12-08 11:09AM EST | 480.00 | 38.90 | 32.20 | 38.60 | +2.30 | +6.28% | 1 | 75 | 21.31% |
| TMO250117P00490000 | 2023-12-07 10:56AM EST | 490.00 | 40.20 | 36.50 | 42.80 | 0.00 | - | 6 | 51 | 20.79% |
| TMO250117P00500000 | 2023-12-07 1:52PM EST | 500.00 | 45.20 | 41.00 | 50.50 | 0.00 | - | 3 | 292 | 21.80% |
| TMO250117P00510000 | 2023-12-07 12:44PM EST | 510.00 | 49.80 | 46.90 | 54.50 | 0.00 | - | 3 | 113 | 20.84% |
| TMO250117P00520000 | 2023-12-01 3:33PM EST | 520.00 | 53.00 | 52.50 | 60.20 | 0.00 | - | 1 | 682 | 20.53% |
| TMO250117P00530000 | 2023-11-02 12:35PM EST | 530.00 | 90.60 | 58.40 | 60.60 | 0.00 | - | 4 | 91 | 17.35% |
| TMO250117P00540000 | 2023-11-15 2:16PM EST | 540.00 | 77.90 | 63.70 | 68.20 | 0.00 | - | 7 | 59 | 17.58% |
| TMO250117P00550000 | 2023-12-07 1:43PM EST | 550.00 | 72.70 | 69.00 | 77.70 | 0.00 | - | 1 | 116 | 18.70% |
| TMO250117P00560000 | 2023-10-26 9:13AM EST | 560.00 | 124.60 | 78.20 | 82.90 | 0.00 | - | 1 | 0 | 17.25% |
| TMO250117P00570000 | 2023-10-20 2:38PM EST | 570.00 | 111.40 | 104.00 | 109.00 | 0.00 | - | 5 | 26 | 27.40% |
| TMO250117P00580000 | 2023-09-05 11:31AM EST | 580.00 | 64.70 | 88.30 | 95.80 | 0.00 | - | 9 | 0 | 14.61% |
| TMO250117P00590000 | 2023-08-22 9:04AM EST | 590.00 | 79.90 | 91.00 | 99.90 | 0.00 | - | 2 | 6 | 0.00% |
| TMO250117P00600000 | 2023-11-10 10:23AM EST | 600.00 | 160.80 | 108.30 | 116.20 | 0.00 | - | 2 | 166 | 16.84% |
| TMO250117P00610000 | 2023-10-26 10:14AM EST | 610.00 | 167.52 | 118.70 | 122.70 | 0.00 | - | 3 | 0 | 14.15% |
| TMO250117P00620000 | 2023-09-19 9:04AM EST | 620.00 | 114.90 | 146.00 | 154.90 | 0.00 | - | 1 | 2 | 31.09% |
| TMO250117P00630000 | 2023-09-19 10:57AM EST | 630.00 | 123.90 | 155.50 | 165.00 | 0.00 | - | 1 | 0 | 32.20% |
| TMO250117P00640000 | 2023-06-27 8:59AM EST | 640.00 | 131.10 | 79.50 | 84.30 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117P00660000 | 2023-03-13 9:06AM EST | 660.00 | 131.74 | 97.10 | 105.00 | 0.00 | - | 1 | 3 | 0.00% |
| TMO250117P00670000 | 2023-05-03 9:25AM EST | 670.00 | 124.50 | 142.50 | 150.90 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.