TMO - Thermo Fisher Scientific Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230609C00370000 | 2023-06-02 2:14PM EDT | 370.00 | 151.68 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMO230609C00450000 | 2023-05-26 1:16PM EDT | 450.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMO230609C00470000 | 2023-06-02 2:05PM EDT | 470.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TMO230609C00485000 | 2023-06-02 2:14PM EDT | 485.00 | 37.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TMO230609C00500000 | 2023-06-05 11:05AM EDT | 500.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TMO230609C00505000 | 2023-06-01 12:36PM EDT | 505.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO230609C00507500 | 2023-06-01 10:28AM EDT | 507.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TMO230609C00510000 | 2023-06-05 11:16AM EDT | 510.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TMO230609C00512500 | 2023-06-05 2:45PM EDT | 512.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 0.00% |
| TMO230609C00515000 | 2023-06-05 11:24AM EDT | 515.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| TMO230609C00517500 | 2023-06-05 3:35PM EDT | 517.50 | 4.99 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| TMO230609C00520000 | 2023-06-05 1:34PM EDT | 520.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 0.78% |
| TMO230609C00522500 | 2023-06-05 2:41PM EDT | 522.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 19 | 28 | 1.56% |
| TMO230609C00525000 | 2023-06-05 3:55PM EDT | 525.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 3.13% |
| TMO230609C00527500 | 2023-06-05 12:44PM EDT | 527.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 3.13% |
| TMO230609C00530000 | 2023-06-05 10:08AM EDT | 530.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 6.25% |
| TMO230609C00532500 | 2023-06-05 12:30PM EDT | 532.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 29 | 6.25% |
| TMO230609C00535000 | 2023-06-05 3:35PM EDT | 535.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 6.25% |
| TMO230609C00537500 | 2023-06-05 12:30PM EDT | 537.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| TMO230609C00540000 | 2023-06-05 12:30PM EDT | 540.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 6.25% |
| TMO230609C00542500 | 2023-06-05 9:36AM EDT | 542.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| TMO230609C00545000 | 2023-06-05 11:42AM EDT | 545.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 12.50% |
| TMO230609C00547500 | 2023-06-01 12:29PM EDT | 547.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TMO230609C00550000 | 2023-06-05 12:30PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 50 | 12.50% |
| TMO230609C00555000 | 2023-06-02 2:59PM EDT | 555.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| TMO230609C00560000 | 2023-05-26 3:25PM EDT | 560.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 80 | 272 | 12.50% |
| TMO230609C00570000 | 2023-05-15 9:45AM EDT | 570.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| TMO230609C00580000 | 2023-05-11 10:53AM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| TMO230609C00590000 | 2023-05-11 10:53AM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| TMO230609C00600000 | 2023-05-11 9:30AM EDT | 600.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TMO230609C00660000 | 2023-04-27 11:25AM EDT | 660.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | - | 0 | 119.43% |
| TMO230609C00680000 | 2023-05-10 1:41PM EDT | 680.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230609P00360000 | 2023-05-11 10:25AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| TMO230609P00370000 | 2023-05-15 10:12AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 50.00% |
| TMO230609P00420000 | 2023-05-16 11:33AM EDT | 420.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMO230609P00445000 | 2023-06-01 12:27PM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TMO230609P00450000 | 2023-05-18 10:42AM EDT | 450.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| TMO230609P00455000 | 2023-05-31 3:23PM EDT | 455.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| TMO230609P00460000 | 2023-05-31 10:50AM EDT | 460.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| TMO230609P00465000 | 2023-06-05 10:48AM EDT | 465.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TMO230609P00470000 | 2023-06-05 10:49AM EDT | 470.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 25.00% |
| TMO230609P00480000 | 2023-06-05 3:12PM EDT | 480.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 12.50% |
| TMO230609P00485000 | 2023-06-05 2:20PM EDT | 485.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 12.50% |
| TMO230609P00490000 | 2023-06-05 11:11AM EDT | 490.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 12.50% |
| TMO230609P00495000 | 2023-06-05 10:50AM EDT | 495.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 12.50% |
| TMO230609P00497500 | 2023-06-05 12:21PM EDT | 497.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 6.25% |
| TMO230609P00500000 | 2023-06-05 2:51PM EDT | 500.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 13 | 104 | 6.25% |
| TMO230609P00502500 | 2023-06-05 2:45PM EDT | 502.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 18 | 12 | 6.25% |
| TMO230609P00505000 | 2023-06-05 2:48PM EDT | 505.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 29 | 44 | 6.25% |
| TMO230609P00507500 | 2023-06-05 2:44PM EDT | 507.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 46 | 62 | 6.25% |
| TMO230609P00510000 | 2023-06-05 1:50PM EDT | 510.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 3.13% |
| TMO230609P00512500 | 2023-06-05 3:08PM EDT | 512.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 18 | 45 | 3.13% |
| TMO230609P00515000 | 2023-06-05 11:16AM EDT | 515.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 1.56% |
| TMO230609P00517500 | 2023-06-05 3:15PM EDT | 517.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 0.78% |
| TMO230609P00520000 | 2023-06-05 11:45AM EDT | 520.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| TMO230609P00522500 | 2023-06-05 11:24AM EDT | 522.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| TMO230609P00525000 | 2023-06-05 11:10AM EDT | 525.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| TMO230609P00527500 | 2023-06-02 11:17AM EDT | 527.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 0.00% |
| TMO230609P00530000 | 2023-06-05 10:23AM EDT | 530.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| TMO230609P00532500 | 2023-06-05 9:41AM EDT | 532.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO230609P00535000 | 2023-06-02 2:41PM EDT | 535.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| TMO230609P00540000 | 2023-05-15 9:30AM EDT | 540.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO230609P00550000 | 2023-05-31 2:54PM EDT | 550.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 23 | 5 | 0.00% |
| TMO230609P00560000 | 2023-05-24 10:00AM EDT | 560.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| TMO230609P00580000 | 2023-04-28 11:43AM EDT | 580.00 | 29.10 | 55.60 | 59.90 | 0.00 | - | 10 | 0 | 0.00% |
| TMO230609P00600000 | 2023-05-11 12:44PM EDT | 600.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.