TMO - Thermo Fisher Scientific Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117C00250000 | 2023-06-02 12:23PM EDT | 250.00 | 290.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO250117C00260000 | 2022-10-04 2:14PM EDT | 260.00 | 310.10 | 257.50 | 266.50 | 0.00 | - | - | 6 | 43.48% |
| TMO250117C00270000 | 2023-01-04 2:58PM EDT | 270.00 | 319.00 | 338.00 | 347.00 | 0.00 | - | 10 | 10 | 109.37% |
| TMO250117C00280000 | 2023-01-10 11:56AM EDT | 280.00 | 320.00 | 319.50 | 328.00 | 0.00 | - | 1 | 2 | 98.80% |
| TMO250117C00290000 | 2023-02-02 2:28PM EDT | 290.00 | 331.00 | 296.00 | 305.00 | 0.00 | - | - | 1 | 85.91% |
| TMO250117C00300000 | 2023-05-11 10:40AM EDT | 300.00 | 253.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO250117C00340000 | 2023-02-17 4:30PM EDT | 340.00 | 259.50 | 238.50 | 248.00 | 0.00 | - | 1 | 1 | 66.07% |
| TMO250117C00350000 | 2023-02-17 4:30PM EDT | 350.00 | 251.38 | 230.50 | 238.90 | 0.00 | - | 1 | 1 | 64.20% |
| TMO250117C00370000 | 2022-12-14 4:25PM EDT | 370.00 | 248.68 | 251.50 | 260.00 | 0.00 | - | - | 1 | 80.98% |
| TMO250117C00380000 | 2023-01-30 1:11PM EDT | 380.00 | 227.58 | 204.60 | 213.00 | 0.00 | - | - | 1 | 58.65% |
| TMO250117C00390000 | 2023-04-21 11:08AM EDT | 390.00 | 220.95 | 179.00 | 187.00 | 0.00 | - | 2 | 2 | 50.18% |
| TMO250117C00400000 | 2023-06-01 9:35AM EDT | 400.00 | 163.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO250117C00410000 | 2022-11-01 3:36PM EDT | 410.00 | 180.70 | 210.00 | 219.00 | 0.00 | - | - | 1 | 68.59% |
| TMO250117C00420000 | 2023-05-26 2:20PM EDT | 420.00 | 158.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO250117C00440000 | 2023-05-26 2:20PM EDT | 440.00 | 143.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO250117C00450000 | 2022-10-19 12:04PM EDT | 450.00 | 147.77 | 162.50 | 171.50 | 0.00 | - | - | 1 | 54.65% |
| TMO250117C00460000 | 2022-12-28 2:44PM EDT | 460.00 | 166.51 | 173.00 | 180.90 | 0.00 | - | - | 8 | 60.91% |
| TMO250117C00470000 | 2023-05-18 1:38PM EDT | 470.00 | 120.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO250117C00480000 | 2023-05-18 1:38PM EDT | 480.00 | 114.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO250117C00500000 | 2023-06-06 12:32PM EDT | 500.00 | 95.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO250117C00510000 | 2023-05-25 9:56AM EDT | 510.00 | 95.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMO250117C00520000 | 2023-06-05 9:58AM EDT | 520.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TMO250117C00530000 | 2023-06-06 12:33PM EDT | 530.00 | 79.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| TMO250117C00540000 | 2023-03-27 9:30AM EDT | 540.00 | 110.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| TMO250117C00550000 | 2023-05-31 10:51AM EDT | 550.00 | 62.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TMO250117C00560000 | 2023-06-01 12:20PM EDT | 560.00 | 66.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO250117C00570000 | 2023-06-06 2:17PM EDT | 570.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMO250117C00580000 | 2023-06-02 9:41AM EDT | 580.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMO250117C00590000 | 2023-05-24 3:38PM EDT | 590.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO250117C00600000 | 2023-05-26 1:13PM EDT | 600.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO250117C00610000 | 2023-05-08 3:10PM EDT | 610.00 | 60.69 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| TMO250117C00620000 | 2023-06-05 12:31PM EDT | 620.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO250117C00630000 | 2023-06-01 9:37AM EDT | 630.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO250117C00640000 | 2023-06-05 9:36AM EDT | 640.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO250117C00650000 | 2023-05-22 10:51AM EDT | 650.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO250117C00660000 | 2023-05-31 9:31AM EDT | 660.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TMO250117C00670000 | 2023-05-17 9:39AM EDT | 670.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO250117C00680000 | 2023-06-02 9:41AM EDT | 680.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO250117C00690000 | 2023-05-03 3:07PM EDT | 690.00 | 37.70 | 17.50 | 24.70 | 0.00 | - | 1 | 9 | 27.99% |
| TMO250117C00700000 | 2023-05-24 9:31AM EDT | 700.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO250117C00710000 | 2023-05-03 2:43PM EDT | 710.00 | 32.50 | 13.10 | 20.80 | 0.00 | - | 8 | 10 | 27.56% |
| TMO250117C00720000 | 2023-05-31 1:34PM EDT | 720.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO250117C00740000 | 2023-05-03 2:35PM EDT | 740.00 | 24.80 | 10.90 | 15.30 | 0.00 | - | 4 | 25 | 26.61% |
| TMO250117C00760000 | 2023-04-21 12:29PM EDT | 760.00 | 25.61 | 10.80 | 16.20 | 0.00 | - | 5 | 6 | 28.34% |
| TMO250117C00780000 | 2023-05-24 9:31AM EDT | 780.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO250117C00800000 | 2023-05-30 3:47PM EDT | 800.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMO250117C00860000 | 2022-11-22 12:04PM EDT | 860.00 | 22.80 | 16.10 | 23.50 | 0.00 | - | - | 0 | 37.90% |
| TMO250117C00880000 | 2023-05-18 1:58PM EDT | 880.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO250117C00900000 | 2023-06-02 10:24AM EDT | 900.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117P00250000 | 2023-06-02 2:58PM EDT | 250.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO250117P00260000 | 2023-05-24 12:38PM EDT | 260.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO250117P00270000 | 2022-11-16 11:54AM EDT | 270.00 | 8.13 | 3.00 | 11.00 | 0.00 | - | 6 | 2 | 42.41% |
| TMO250117P00280000 | 2023-05-24 9:43AM EDT | 280.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO250117P00290000 | 2023-04-17 12:25PM EDT | 290.00 | 4.60 | 0.00 | 10.40 | 0.00 | - | 1 | 13 | 37.96% |
| TMO250117P00300000 | 2023-05-30 9:33AM EDT | 300.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO250117P00310000 | 2023-06-02 2:58PM EDT | 310.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO250117P00320000 | 2023-05-31 10:10AM EDT | 320.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO250117P00330000 | 2023-05-24 2:21PM EDT | 330.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO250117P00340000 | 2023-05-26 10:31AM EDT | 340.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO250117P00350000 | 2023-04-26 9:49AM EDT | 350.00 | 12.20 | 9.80 | 13.70 | 0.00 | - | 1 | 7 | 30.63% |
| TMO250117P00360000 | 2023-05-05 9:58AM EDT | 360.00 | 12.80 | 9.10 | 16.30 | 0.00 | - | 1 | 17 | 30.90% |
| TMO250117P00370000 | 2023-05-12 10:46AM EDT | 370.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO250117P00380000 | 2023-03-13 10:24AM EDT | 380.00 | 18.60 | 7.50 | 15.90 | 0.00 | - | 3 | 13 | 27.36% |
| TMO250117P00390000 | 2023-05-12 9:43AM EDT | 390.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMO250117P00400000 | 2023-06-01 9:52AM EDT | 400.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TMO250117P00410000 | 2023-06-02 3:50PM EDT | 410.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TMO250117P00420000 | 2023-05-03 10:25AM EDT | 420.00 | 20.40 | 20.00 | 27.00 | 0.00 | - | 22 | 30 | 27.14% |
| TMO250117P00430000 | 2023-04-27 9:54AM EDT | 430.00 | 26.00 | 22.10 | 30.60 | 0.00 | - | 7 | 122 | 27.20% |
| TMO250117P00440000 | 2023-05-26 10:41AM EDT | 440.00 | 26.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMO250117P00450000 | 2023-05-24 10:41AM EDT | 450.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TMO250117P00460000 | 2023-05-24 10:01AM EDT | 460.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TMO250117P00470000 | 2023-03-15 10:03AM EDT | 470.00 | 41.74 | 21.50 | 29.20 | 0.00 | - | 1 | 11 | 19.61% |
| TMO250117P00480000 | 2023-04-27 11:47AM EDT | 480.00 | 39.20 | 36.10 | 44.00 | 0.00 | - | 3 | 30 | 24.01% |
| TMO250117P00490000 | 2023-01-30 11:21AM EDT | 490.00 | 33.70 | 39.50 | 47.00 | 0.00 | - | 2 | 7 | 23.29% |
| TMO250117P00500000 | 2023-05-24 9:59AM EDT | 500.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| TMO250117P00510000 | 2023-01-30 11:21AM EDT | 510.00 | 40.60 | 47.80 | 53.50 | 0.00 | - | 2 | 12 | 21.81% |
| TMO250117P00520000 | 2023-05-31 1:04PM EDT | 520.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TMO250117P00530000 | 2023-04-26 2:10PM EDT | 530.00 | 58.00 | 55.30 | 63.00 | 0.00 | - | 102 | 112 | 21.12% |
| TMO250117P00540000 | 2023-05-16 1:45PM EDT | 540.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO250117P00550000 | 2023-03-22 9:31AM EDT | 550.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| TMO250117P00560000 | 2023-01-09 1:39PM EDT | 560.00 | 71.50 | 50.90 | 54.70 | 0.00 | - | - | 1 | 10.10% |
| TMO250117P00570000 | 2023-04-26 10:45AM EDT | 570.00 | 72.90 | 70.10 | 77.90 | 0.00 | - | 2 | 2 | 16.81% |
| TMO250117P00580000 | 2023-04-26 3:13PM EDT | 580.00 | 80.68 | 78.00 | 88.00 | 0.00 | - | 16 | 94 | 17.97% |
| TMO250117P00590000 | 2023-02-08 2:32PM EDT | 590.00 | 65.20 | 84.20 | 91.00 | 0.00 | - | 3 | 4 | 16.04% |
| TMO250117P00600000 | 2023-04-04 10:20AM EDT | 600.00 | 69.70 | 84.50 | 91.00 | 0.00 | - | 35 | 120 | 12.04% |
| TMO250117P00610000 | 2023-01-23 11:20AM EDT | 610.00 | 73.00 | 88.50 | 95.50 | 0.00 | - | - | 1 | 8.77% |
| TMO250117P00620000 | 2023-01-18 2:36PM EDT | 620.00 | 86.00 | 88.50 | 95.70 | 0.00 | - | - | 16 | 0.00% |
| TMO250117P00630000 | 2023-04-25 1:06PM EDT | 630.00 | 95.20 | 113.10 | 122.00 | 0.00 | - | 1 | 4 | 15.02% |
| TMO250117P00640000 | 2022-10-13 11:20AM EDT | 640.00 | 154.00 | 122.50 | 132.50 | 0.00 | - | - | 1 | 16.07% |
| TMO250117P00660000 | 2023-03-13 10:06AM EDT | 660.00 | 131.74 | 97.10 | 105.00 | 0.00 | - | 1 | 3 | 0.00% |
| TMO250117P00670000 | 2023-05-03 10:25AM EDT | 670.00 | 124.50 | 142.50 | 150.90 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.