Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620C00500000 | 2024-03-20 12:32PM EDT | 500.00 | 129.22 | 99.00 | 106.80 | 0.00 | - | - | 2 | 27.72% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 540.00 | 76.15 | 94.00 | 99.80 | 0.00 | - | - | 1 | 34.61% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 550.00 | 95.00 | 87.70 | 95.00 | 0.00 | - | 3 | 3 | 34.61% |
| TMO250620C00590000 | 2024-03-19 2:59PM EDT | 590.00 | 74.25 | 49.90 | 55.40 | 0.00 | - | 3 | 3 | 25.51% |
| TMO250620C00600000 | 2024-04-17 10:06AM EDT | 600.00 | 51.58 | 60.70 | 66.90 | 0.00 | - | 1 | 3 | 31.81% |
| TMO250620C00670000 | 2024-04-02 12:05PM EDT | 670.00 | 35.00 | 32.70 | 37.30 | 0.00 | - | - | 5 | 28.75% |
| TMO250620C00690000 | 2024-04-01 2:31PM EDT | 690.00 | 31.60 | 26.80 | 31.40 | 0.00 | - | - | 8 | 28.25% |
| TMO250620C00720000 | 2024-04-01 2:13PM EDT | 720.00 | 23.70 | 19.20 | 25.00 | 0.00 | - | - | 3 | 28.10% |
| TMO250620C00760000 | 2024-03-26 3:09PM EDT | 760.00 | 13.30 | 12.80 | 18.00 | 0.00 | - | 94 | 90 | 27.76% |
| TMO250620C00860000 | 2024-04-18 1:52PM EDT | 860.00 | 2.70 | 3.50 | 7.00 | 0.00 | - | 4 | 3 | 26.64% |
| TMO250620C00880000 | 2024-04-24 2:22PM EDT | 880.00 | 3.90 | 2.65 | 8.00 | 0.00 | - | 8 | 5 | 28.62% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620P00290000 | 2024-04-25 3:11PM EDT | 290.00 | 2.15 | 0.00 | 9.60 | 0.00 | - | 2 | 4 | 49.09% |
| TMO250620P00300000 | 2024-04-19 10:06AM EDT | 300.00 | 5.09 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 47.06% |
| TMO250620P00310000 | 2024-04-24 2:14PM EDT | 310.00 | 2.50 | 0.00 | 9.60 | 0.00 | - | 4 | 11 | 45.08% |
| TMO250620P00320000 | 2024-04-25 2:48PM EDT | 320.00 | 3.00 | 0.90 | 10.00 | 0.00 | - | 4 | 10 | 43.67% |
| TMO250620P00330000 | 2024-04-26 2:53PM EDT | 330.00 | 2.38 | 1.05 | 10.00 | +2.08 | +693.33% | 2 | 13 | 41.79% |
| TMO250620P00340000 | 2024-04-26 2:54PM EDT | 340.00 | 3.30 | 0.90 | 9.90 | -1.64 | -33.20% | 2 | 6 | 39.86% |
| TMO250620P00350000 | 2024-04-26 2:54PM EDT | 350.00 | 4.10 | 1.85 | 6.30 | +0.60 | +17.14% | 4 | 7 | 33.72% |
| TMO250620P00360000 | 2024-04-24 2:54PM EDT | 360.00 | 4.50 | 0.05 | 10.00 | 0.00 | - | 11 | 5 | 36.48% |
| TMO250620P00370000 | 2024-04-25 3:42PM EDT | 370.00 | 5.10 | 2.90 | 9.90 | 0.00 | - | 2 | 4 | 34.70% |
| TMO250620P00400000 | 2024-04-24 10:35AM EDT | 400.00 | 7.00 | 5.50 | 7.10 | 0.00 | - | 1 | 2 | 27.10% |
| TMO250620P00410000 | 2024-04-12 12:32PM EDT | 410.00 | 10.00 | 6.70 | 8.10 | 0.00 | - | 2 | 2 | 26.65% |
| TMO250620P00430000 | 2024-04-15 2:13PM EDT | 430.00 | 13.20 | 8.60 | 10.00 | 0.00 | - | - | 1 | 25.41% |
| TMO250620P00460000 | 2024-03-19 2:18PM EDT | 460.00 | 13.90 | 19.70 | 22.40 | 0.00 | - | 3 | 3 | 29.09% |
| TMO250620P00470000 | 2024-04-17 3:43PM EDT | 470.00 | 21.60 | 10.30 | 15.90 | 0.00 | - | 13 | 20 | 23.52% |
| TMO250620P00480000 | 2024-04-08 1:15PM EDT | 480.00 | 17.30 | 13.00 | 20.80 | 0.00 | - | - | 5 | 24.79% |
| TMO250620P00500000 | 2024-04-23 2:44PM EDT | 500.00 | 22.35 | 16.80 | 21.90 | 0.00 | - | 20 | 37 | 22.05% |
| TMO250620P00530000 | 2024-04-18 2:28PM EDT | 530.00 | 43.15 | 28.70 | 30.40 | 0.00 | - | 1 | 8 | 20.91% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 580.00 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 27.15% |
| TMO250620P00590000 | 2024-04-11 9:31AM EDT | 590.00 | 53.00 | 51.90 | 54.40 | 0.00 | - | - | 1 | 18.44% |
© 2024 Yahoo. All rights reserved.