Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220715C00460000 | 2022-06-23 2:51PM EDT | 460.00 | 79.43 | 83.40 | 87.60 | 0.00 | - | 1 | 1 | 56.14% |
| TMO220715C00470000 | 2022-06-23 2:51PM EDT | 470.00 | 69.93 | 73.90 | 78.20 | 0.00 | - | 1 | 1 | 53.49% |
| TMO220715C00480000 | 2022-06-24 3:31PM EDT | 480.00 | 65.40 | 64.30 | 68.50 | +7.40 | +12.76% | 1 | 10 | 49.07% |
| TMO220715C00490000 | 2022-06-22 12:07PM EDT | 490.00 | 36.12 | 53.00 | 60.40 | 0.00 | - | 2 | 7 | 49.96% |
| TMO220715C00500000 | 2022-06-24 9:57AM EDT | 500.00 | 45.10 | 46.60 | 50.20 | +22.60 | +100.44% | 1 | 56 | 43.02% |
| TMO220715C00510000 | 2022-06-24 3:27PM EDT | 510.00 | 38.62 | 37.40 | 40.10 | +21.82 | +129.88% | 1 | 44 | 36.35% |
| TMO220715C00520000 | 2022-06-24 1:24PM EDT | 520.00 | 28.68 | 30.90 | 32.40 | +1.38 | +5.05% | 4 | 142 | 35.56% |
| TMO220715C00530000 | 2022-06-24 2:15PM EDT | 530.00 | 22.20 | 23.30 | 24.70 | +1.60 | +7.77% | 2 | 91 | 33.19% |
| TMO220715C00540000 | 2022-06-24 2:56PM EDT | 540.00 | 16.30 | 16.70 | 17.90 | +1.78 | +12.26% | 29 | 108 | 31.15% |
| TMO220715C00550000 | 2022-06-24 3:48PM EDT | 550.00 | 11.60 | 11.10 | 12.50 | +0.50 | +4.50% | 36 | 586 | 30.01% |
| TMO220715C00560000 | 2022-06-24 2:57PM EDT | 560.00 | 6.80 | 6.90 | 8.20 | +0.40 | +6.25% | 9 | 475 | 28.94% |
| TMO220715C00570000 | 2022-06-24 3:18PM EDT | 570.00 | 3.90 | 4.00 | 4.80 | +0.30 | +8.33% | 12 | 213 | 27.44% |
| TMO220715C00580000 | 2022-06-24 1:11PM EDT | 580.00 | 2.15 | 2.15 | 2.70 | -0.15 | -6.52% | 2 | 140 | 26.68% |
| TMO220715C00590000 | 2022-06-24 2:16PM EDT | 590.00 | 1.10 | 1.10 | 1.35 | +0.05 | +4.76% | 3 | 185 | 25.78% |
| TMO220715C00600000 | 2022-06-23 3:34PM EDT | 600.00 | 0.65 | 0.50 | 0.95 | 0.00 | - | 10 | 299 | 27.42% |
| TMO220715C00610000 | 2022-06-21 1:02PM EDT | 610.00 | 0.30 | 0.10 | 0.85 | 0.00 | - | 8 | 94 | 30.29% |
| TMO220715C00620000 | 2022-06-23 10:47AM EDT | 620.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 5 | 86 | 31.52% |
| TMO220715C00630000 | 2022-06-16 3:27PM EDT | 630.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 1 | 36 | 36.93% |
| TMO220715C00640000 | 2022-06-09 2:57PM EDT | 640.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 3 | 20 | 40.09% |
| TMO220715C00650000 | 2022-06-02 3:17PM EDT | 650.00 | 1.50 | 0.00 | 0.85 | 0.00 | - | - | 3 | 43.14% |
| TMO220715C00660000 | 2022-06-02 3:17PM EDT | 660.00 | 1.07 | 0.00 | 0.85 | 0.00 | - | 3 | 4 | 46.12% |
| TMO220715C00670000 | 2022-06-21 2:24PM EDT | 670.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 3 | 3 | 49.02% |
| TMO220715C00820000 | 2022-06-13 2:39PM EDT | 820.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 4 | 69.92% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220715P00360000 | 2022-06-21 3:10PM EDT | 360.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 82.37% |
| TMO220715P00370000 | 2022-06-21 3:09PM EDT | 370.00 | 0.10 | 0.00 | 0.85 | +0.10 | - | - | 2 | 78.17% |
| TMO220715P00380000 | 2022-06-23 10:46AM EDT | 380.00 | 0.10 | 0.00 | 0.85 | +0.10 | - | - | 4 | 73.39% |
| TMO220715P00390000 | 2022-06-23 10:45AM EDT | 390.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 6 | 6 | 68.70% |
| TMO220715P00400000 | 2022-06-23 10:45AM EDT | 400.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 140 | 61.04% |
| TMO220715P00410000 | 2022-06-21 3:09PM EDT | 410.00 | 0.58 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 59.57% |
| TMO220715P00420000 | 2022-06-17 11:25AM EDT | 420.00 | 1.53 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 55.15% |
| TMO220715P00430000 | 2022-06-21 11:25AM EDT | 430.00 | 1.25 | 0.25 | 0.85 | 0.00 | - | 2 | 85 | 52.91% |
| TMO220715P00440000 | 2022-06-24 1:00PM EDT | 440.00 | 0.43 | 0.15 | 0.85 | -0.87 | -66.92% | 5 | 25 | 52.27% |
| TMO220715P00450000 | 2022-06-23 3:54PM EDT | 450.00 | 0.85 | 0.30 | 0.95 | 0.00 | - | 10 | 1,439 | 48.66% |
| TMO220715P00460000 | 2022-06-23 2:40PM EDT | 460.00 | 1.14 | 0.60 | 1.15 | 0.00 | - | 115 | 402 | 45.72% |
| TMO220715P00470000 | 2022-06-24 3:33PM EDT | 470.00 | 1.00 | 0.85 | 1.25 | -0.79 | -44.13% | 20 | 493 | 41.70% |
| TMO220715P00480000 | 2022-06-24 2:41PM EDT | 480.00 | 1.60 | 1.25 | 1.65 | -0.64 | -28.57% | 3 | 244 | 39.39% |
| TMO220715P00490000 | 2022-06-24 10:29AM EDT | 490.00 | 2.50 | 1.80 | 2.25 | -0.72 | -22.36% | 2 | 169 | 37.34% |
| TMO220715P00500000 | 2022-06-24 2:35PM EDT | 500.00 | 3.09 | 2.60 | 3.20 | -0.91 | -22.75% | 14 | 646 | 35.73% |
| TMO220715P00510000 | 2022-06-24 10:50AM EDT | 510.00 | 5.00 | 3.90 | 4.50 | -1.00 | -16.67% | 28 | 337 | 34.05% |
| TMO220715P00520000 | 2022-06-24 10:50AM EDT | 520.00 | 7.20 | 5.40 | 6.50 | -2.30 | -24.21% | 8 | 376 | 32.87% |
| TMO220715P00530000 | 2022-06-24 3:24PM EDT | 530.00 | 8.85 | 8.20 | 9.30 | -4.36 | -33.01% | 5 | 269 | 31.90% |
| TMO220715P00540000 | 2022-06-24 3:20PM EDT | 540.00 | 12.50 | 11.30 | 12.70 | -4.20 | -25.15% | 18 | 275 | 30.36% |
| TMO220715P00550000 | 2022-06-24 2:36PM EDT | 550.00 | 17.70 | 16.10 | 17.30 | -29.98 | -62.88% | 2 | 259 | 29.23% |
| TMO220715P00560000 | 2022-06-23 12:53PM EDT | 560.00 | 32.10 | 21.20 | 23.00 | 0.00 | - | 1 | 34 | 28.10% |
| TMO220715P00570000 | 2022-06-09 1:02PM EDT | 570.00 | 30.45 | 28.60 | 30.80 | 0.00 | - | 1 | 12 | 29.48% |
| TMO220715P00580000 | 2022-06-23 10:30AM EDT | 580.00 | 51.20 | 34.50 | 39.20 | 0.00 | - | 2 | 7 | 30.74% |
| TMO220715P00590000 | 2022-06-17 2:34PM EDT | 590.00 | 83.05 | 44.50 | 49.30 | 0.00 | - | 11 | 16 | 36.03% |
| TMO220715P00600000 | 2022-05-23 12:09PM EDT | 600.00 | 50.22 | 75.00 | 83.40 | 0.00 | - | 5 | 0 | 89.45% |
| TMO220715P00610000 | 2022-06-08 12:12PM EDT | 610.00 | 53.60 | 62.10 | 68.50 | 0.00 | - | - | 0 | 42.32% |
| TMO220715P00620000 | 2022-06-10 3:55PM EDT | 620.00 | 91.85 | 72.50 | 78.80 | 0.00 | - | - | 0 | 47.62% |
| TMO220715P00630000 | 2022-06-10 3:55PM EDT | 630.00 | 101.70 | 82.90 | 88.70 | 0.00 | - | - | 0 | 51.23% |
| TMO220715P00690000 | 2022-05-25 9:30AM EDT | 690.00 | 144.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
