Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
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 11:08AM EDT | 250.00 | 321.15 | 304.00 | 312.50 | 0.00 | - | 2 | 12 | 0.00% |
| TMO250117C00260000 | 2024-08-01 2:40PM EDT | 260.00 | 365.61 | 355.00 | 363.30 | 0.00 | - | 1 | 6 | 144.24% |
| TMO250117C00270000 | 2024-01-24 12:26PM EDT | 270.00 | 284.00 | 303.00 | 312.00 | 0.00 | - | 5 | 5 | 0.00% |
| TMO250117C00280000 | 2023-09-20 3:06PM EDT | 280.00 | 249.87 | 206.00 | 212.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00290000 | 2023-12-26 3:21PM EDT | 290.00 | 255.86 | 268.00 | 277.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00300000 | 2024-01-16 2:24PM EDT | 300.00 | 263.99 | 259.00 | 268.00 | 0.00 | - | 5 | 8 | 0.00% |
| TMO250117C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 131.41 | 170.00 | 179.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMO250117C00350000 | 2023-02-17 4:30PM EDT | 350.00 | 251.38 | 230.50 | 238.90 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00370000 | 2023-11-15 1:27PM EDT | 370.00 | 137.10 | 172.70 | 180.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO250117C00380000 | 2024-02-06 2:11PM EDT | 380.00 | 199.05 | 231.50 | 241.00 | 0.00 | - | 1 | 2 | 84.91% |
| TMO250117C00390000 | 2024-01-18 12:36PM EDT | 390.00 | 179.82 | 176.00 | 185.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO250117C00400000 | 2024-06-18 9:30AM EDT | 400.00 | 182.50 | 159.60 | 168.00 | 0.00 | - | 1 | 9 | 0.00% |
| TMO250117C00410000 | 2024-07-12 9:59AM EDT | 410.00 | 149.50 | 193.00 | 201.00 | 0.00 | - | 1 | 2 | 58.46% |
| TMO250117C00420000 | 2024-02-01 12:50PM EDT | 420.00 | 148.11 | 177.00 | 184.70 | 0.00 | - | 3 | 8 | 50.84% |
| TMO250117C00430000 | 2024-01-09 10:47AM EDT | 430.00 | 152.50 | 139.20 | 143.90 | 0.00 | - | 1 | 7 | 0.00% |
| TMO250117C00440000 | 2024-02-01 12:50PM EDT | 440.00 | 132.11 | 161.10 | 165.80 | 0.00 | - | 3 | 52 | 47.74% |
| TMO250117C00450000 | 2024-09-25 10:51AM EDT | 450.00 | 161.58 | 152.00 | 160.00 | 0.00 | - | 2 | 22 | 52.12% |
| TMO250117C00460000 | 2024-09-25 10:52AM EDT | 460.00 | 151.50 | 142.30 | 150.80 | 0.00 | - | 2 | 19 | 50.41% |
| TMO250117C00470000 | 2024-09-25 10:53AM EDT | 470.00 | 140.50 | 133.50 | 140.70 | 0.00 | - | 2 | 32 | 47.39% |
| TMO250117C00480000 | 2024-09-25 10:54AM EDT | 480.00 | 130.90 | 124.60 | 132.00 | 0.00 | - | 2 | 75 | 46.27% |
| TMO250117C00490000 | 2024-09-25 10:55AM EDT | 490.00 | 121.40 | 115.30 | 122.90 | 0.00 | - | 2 | 54 | 44.51% |
| TMO250117C00500000 | 2024-09-30 9:37AM EDT | 500.00 | 121.97 | 107.80 | 113.80 | 0.00 | - | 1 | 56 | 42.67% |
| TMO250117C00510000 | 2024-09-12 2:14PM EDT | 510.00 | 116.90 | 99.20 | 104.90 | 0.00 | - | 6 | 95 | 40.97% |
| TMO250117C00520000 | 2024-09-20 12:04PM EDT | 520.00 | 104.86 | 90.50 | 96.00 | 0.00 | - | 1 | 181 | 39.17% |
| TMO250117C00530000 | 2024-10-03 9:45AM EDT | 530.00 | 88.45 | 81.20 | 86.20 | 0.00 | - | 1 | 163 | 36.35% |
| TMO250117C00540000 | 2024-09-12 3:09PM EDT | 540.00 | 90.50 | 73.40 | 79.00 | 0.00 | - | 8 | 165 | 36.01% |
| TMO250117C00550000 | 2024-09-27 11:20AM EDT | 550.00 | 86.35 | 65.30 | 70.70 | 0.00 | - | 1 | 152 | 34.40% |
| TMO250117C00560000 | 2024-09-12 11:56AM EDT | 560.00 | 70.50 | 58.00 | 62.20 | 0.00 | - | 1 | 122 | 32.44% |
| TMO250117C00570000 | 2024-09-18 10:11AM EDT | 570.00 | 62.00 | 51.30 | 54.30 | 0.00 | - | 1 | 182 | 30.82% |
| TMO250117C00580000 | 2024-10-01 1:53PM EDT | 580.00 | 57.60 | 41.50 | 47.10 | 0.00 | - | 12 | 325 | 29.55% |
| TMO250117C00590000 | 2024-09-18 1:24PM EDT | 590.00 | 48.40 | 38.40 | 41.00 | 0.00 | - | 9 | 107 | 28.89% |
| TMO250117C00600000 | 2024-10-04 3:21PM EDT | 600.00 | 34.00 | 30.60 | 35.00 | -1.90 | -5.29% | 9 | 643 | 27.99% |
| TMO250117C00610000 | 2024-10-04 3:57PM EDT | 610.00 | 28.80 | 27.30 | 33.00 | -2.45 | -7.84% | 30 | 283 | 29.89% |
| TMO250117C00620000 | 2024-10-04 2:02PM EDT | 620.00 | 23.70 | 22.60 | 25.20 | -3.40 | -12.55% | 8 | 265 | 26.88% |
| TMO250117C00630000 | 2024-10-03 2:57PM EDT | 630.00 | 21.70 | 19.30 | 20.80 | 0.00 | - | 1 | 169 | 26.19% |
| TMO250117C00640000 | 2024-10-03 10:49AM EDT | 640.00 | 18.70 | 15.00 | 17.10 | 0.00 | - | 6 | 641 | 25.69% |
| TMO250117C00650000 | 2024-10-03 2:59PM EDT | 650.00 | 14.50 | 12.00 | 14.10 | 0.00 | - | 1 | 931 | 25.42% |
| TMO250117C00660000 | 2024-09-30 12:58PM EDT | 660.00 | 14.45 | 9.60 | 11.20 | 0.00 | - | 2 | 411 | 24.86% |
| TMO250117C00670000 | 2024-10-04 9:35AM EDT | 670.00 | 9.00 | 7.80 | 9.00 | -0.20 | -2.17% | 1 | 112 | 24.59% |
| TMO250117C00680000 | 2024-09-27 11:20AM EDT | 680.00 | 11.35 | 6.10 | 7.20 | 0.00 | - | 1 | 91 | 24.40% |
| TMO250117C00690000 | 2024-10-04 2:19PM EDT | 690.00 | 5.00 | 2.55 | 6.10 | -0.90 | -15.25% | 1 | 151 | 24.74% |
| TMO250117C00700000 | 2024-10-03 3:52PM EDT | 700.00 | 4.20 | 3.70 | 4.30 | 0.00 | - | 15 | 435 | 23.77% |
| TMO250117C00710000 | 2024-10-03 1:53PM EDT | 710.00 | 3.60 | 2.65 | 3.30 | 0.00 | - | 1 | 97 | 23.56% |
| TMO250117C00720000 | 2024-10-03 12:43PM EDT | 720.00 | 2.70 | 0.15 | 2.55 | 0.00 | - | 1 | 432 | 23.46% |
| TMO250117C00740000 | 2024-10-04 3:24PM EDT | 740.00 | 1.40 | 0.60 | 1.60 | -0.25 | -15.15% | 1 | 142 | 23.62% |
| TMO250117C00760000 | 2024-10-03 10:26AM EDT | 760.00 | 1.25 | 0.30 | 1.50 | 0.00 | - | 1 | 62 | 25.60% |
| TMO250117C00780000 | 2024-09-19 2:36PM EDT | 780.00 | 1.00 | 0.10 | 1.50 | 0.00 | - | 2 | 76 | 27.78% |
| TMO250117C00800000 | 2024-09-03 2:57PM EDT | 800.00 | 0.15 | 0.10 | 1.70 | 0.00 | - | 1 | 54 | 30.56% |
| TMO250117C00820000 | 2024-08-23 3:51PM EDT | 820.00 | 0.35 | 0.05 | 3.20 | 0.00 | - | 1 | 23 | 36.87% |
| TMO250117C00840000 | 2024-09-16 3:50PM EDT | 840.00 | 0.30 | 0.15 | 1.50 | 0.00 | - | 1 | 40 | 33.83% |
| TMO250117C00860000 | 2024-08-16 12:37PM EDT | 860.00 | 0.25 | 0.20 | 3.60 | 0.00 | - | 1 | 25 | 42.04% |
| TMO250117C00880000 | 2024-10-02 10:57AM EDT | 880.00 | 0.15 | 0.10 | 1.45 | 0.00 | - | 4 | 261 | 37.29% |
| TMO250117C00900000 | 2024-08-16 10:35AM EDT | 900.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 86 | 29.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117P00220000 | 2024-09-20 9:30AM EDT | 220.00 | 0.81 | 0.00 | 2.65 | 0.00 | - | 1 | 98 | 91.92% |
| TMO250117P00230000 | 2024-09-09 10:56AM EDT | 230.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 3 | 10 | 80.35% |
| TMO250117P00240000 | 2024-02-12 3:20PM EDT | 240.00 | 0.49 | 0.00 | 2.85 | 0.00 | - | 4 | 15 | 85.47% |
| TMO250117P00250000 | 2024-09-17 11:51AM EDT | 250.00 | 0.33 | 0.00 | 0.70 | 0.00 | - | 2 | 797 | 67.53% |
| TMO250117P00260000 | 2024-07-26 1:03PM EDT | 260.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 2 | 47 | 85.82% |
| TMO250117P00270000 | 2024-08-23 10:17AM EDT | 270.00 | 0.78 | 0.00 | 1.35 | 0.00 | - | 23 | 99 | 67.43% |
| TMO250117P00280000 | 2024-09-09 12:25PM EDT | 280.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 42 | 64.92% |
| TMO250117P00290000 | 2024-08-16 3:50PM EDT | 290.00 | 0.06 | 0.00 | 3.40 | 0.00 | - | 10 | 16 | 71.24% |
| TMO250117P00300000 | 2024-06-17 2:13PM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 38 | 72.52% |
| TMO250117P00310000 | 2024-06-17 2:41PM EDT | 310.00 | 1.37 | 0.05 | 5.30 | 0.00 | - | 3 | 41 | 70.90% |
| TMO250117P00320000 | 2024-09-06 3:14PM EDT | 320.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 2 | 96 | 54.71% |
| TMO250117P00330000 | 2024-09-06 3:22PM EDT | 330.00 | 0.47 | 0.00 | 1.45 | 0.00 | - | 4 | 72 | 52.30% |
| TMO250117P00340000 | 2024-09-11 2:38PM EDT | 340.00 | 2.37 | 0.00 | 1.50 | 0.00 | - | 1 | 114 | 50.17% |
| TMO250117P00350000 | 2024-09-09 2:04PM EDT | 350.00 | 0.55 | 0.00 | 1.55 | 0.00 | - | 2 | 44 | 53.72% |
| TMO250117P00360000 | 2024-08-20 1:11PM EDT | 360.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 175 | 50.96% |
| TMO250117P00370000 | 2024-09-17 10:59AM EDT | 370.00 | 1.20 | 0.00 | 1.70 | 0.00 | - | 100 | 244 | 49.65% |
| TMO250117P00380000 | 2024-09-16 1:03PM EDT | 380.00 | 0.62 | 0.15 | 4.70 | 0.00 | - | 4 | 137 | 50.54% |
| TMO250117P00390000 | 2024-08-28 3:56PM EDT | 390.00 | 0.90 | 0.00 | 4.20 | 0.00 | - | 1 | 118 | 54.07% |
| TMO250117P00400000 | 2024-09-27 1:15PM EDT | 400.00 | 0.80 | 0.15 | 4.90 | 0.00 | - | 2 | 159 | 53.35% |
| TMO250117P00410000 | 2024-09-24 3:56PM EDT | 410.00 | 0.33 | 0.20 | 1.50 | 0.00 | - | 2 | 60 | 39.48% |
| TMO250117P00420000 | 2024-09-24 3:56PM EDT | 420.00 | 0.20 | 0.30 | 1.50 | 0.00 | - | 2 | 441 | 37.33% |
| TMO250117P00430000 | 2024-09-20 3:56PM EDT | 430.00 | 0.84 | 0.40 | 1.60 | 0.00 | - | 24 | 365 | 35.65% |
| TMO250117P00440000 | 2024-09-30 9:30AM EDT | 440.00 | 1.40 | 0.55 | 1.80 | 0.00 | - | 3 | 141 | 34.33% |
| TMO250117P00450000 | 2024-10-02 1:15PM EDT | 450.00 | 1.07 | 0.70 | 3.70 | 0.00 | - | 10 | 227 | 37.78% |
| TMO250117P00460000 | 2024-10-03 3:01PM EDT | 460.00 | 1.85 | 0.90 | 2.45 | 0.00 | - | 1 | 183 | 32.21% |
| TMO250117P00470000 | 2024-10-04 3:44PM EDT | 470.00 | 2.30 | 2.15 | 2.70 | +0.87 | +60.84% | 1 | 137 | 30.74% |
| TMO250117P00480000 | 2024-10-04 2:22PM EDT | 480.00 | 3.20 | 2.70 | 3.10 | +0.40 | +14.29% | 1 | 201 | 29.57% |
| TMO250117P00490000 | 2024-10-04 2:21PM EDT | 490.00 | 3.90 | 3.40 | 3.90 | 0.00 | - | 1 | 564 | 29.08% |
| TMO250117P00500000 | 2024-10-03 3:50PM EDT | 500.00 | 4.50 | 4.10 | 4.80 | 0.00 | - | 3 | 471 | 28.46% |
| TMO250117P00510000 | 2024-09-25 10:42AM EDT | 510.00 | 4.70 | 5.10 | 5.80 | 0.00 | - | 1 | 243 | 27.73% |
| TMO250117P00520000 | 2024-09-26 3:51PM EDT | 520.00 | 5.63 | 6.30 | 7.80 | 0.00 | - | 41 | 1,055 | 28.09% |
| TMO250117P00530000 | 2024-09-27 1:15PM EDT | 530.00 | 6.00 | 7.80 | 8.30 | 0.00 | - | 1 | 257 | 26.16% |
| TMO250117P00540000 | 2024-09-26 2:36PM EDT | 540.00 | 6.75 | 9.00 | 10.20 | 0.00 | - | 4 | 345 | 25.71% |
| TMO250117P00550000 | 2024-09-26 3:55PM EDT | 550.00 | 7.70 | 11.50 | 12.10 | 0.00 | - | 7 | 509 | 24.92% |
| TMO250117P00560000 | 2024-10-04 2:13PM EDT | 560.00 | 14.55 | 13.70 | 14.60 | +3.05 | +26.52% | 6 | 518 | 24.38% |
| TMO250117P00570000 | 2024-10-04 3:03PM EDT | 570.00 | 17.00 | 16.50 | 17.50 | +4.90 | +40.50% | 76 | 851 | 23.84% |
| TMO250117P00580000 | 2024-10-03 3:27PM EDT | 580.00 | 20.20 | 19.80 | 20.70 | 0.00 | - | 1 | 542 | 23.18% |
| TMO250117P00590000 | 2024-10-04 1:04PM EDT | 590.00 | 24.15 | 22.90 | 24.70 | +4.75 | +24.48% | 5 | 305 | 22.78% |
| TMO250117P00600000 | 2024-10-04 1:56PM EDT | 600.00 | 28.20 | 27.70 | 30.20 | +0.70 | +2.55% | 10 | 861 | 23.14% |
| TMO250117P00610000 | 2024-10-03 11:20AM EDT | 610.00 | 31.00 | 28.70 | 34.10 | 0.00 | - | 1 | 89 | 21.81% |
| TMO250117P00620000 | 2024-10-03 3:22PM EDT | 620.00 | 37.20 | 37.30 | 39.50 | 0.00 | - | 1 | 146 | 21.21% |
| TMO250117P00630000 | 2024-10-02 3:21PM EDT | 630.00 | 36.70 | 43.20 | 48.10 | 0.00 | - | 1 | 56 | 22.82% |
| TMO250117P00640000 | 2024-10-02 11:34AM EDT | 640.00 | 40.10 | 48.40 | 52.60 | 0.00 | - | 3 | 47 | 20.51% |
| TMO250117P00650000 | 2024-09-03 1:43PM EDT | 650.00 | 52.70 | 55.70 | 58.60 | 0.00 | - | 1 | 6 | 18.78% |
| TMO250117P00660000 | 2024-09-03 1:43PM EDT | 660.00 | 59.70 | 61.40 | 66.90 | 0.00 | - | 1 | 2 | 18.80% |
| TMO250117P00670000 | 2023-05-03 10:25AM EDT | 670.00 | 124.50 | 145.80 | 153.30 | 0.00 | - | 3 | 0 | 82.33% |
| TMO250117P00690000 | 2024-01-29 3:15PM EDT | 690.00 | 135.44 | 116.00 | 123.00 | 0.00 | - | - | 0 | 49.60% |
| TMO250117P00700000 | 2024-07-02 12:43PM EDT | 700.00 | 164.00 | 79.80 | 85.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.