Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00520000 | 2024-04-22 12:42PM EDT | 520.00 | 32.40 | 42.00 | 49.90 | 0.00 | - | 5 | 6 | 75.05% |
| TMO240426C00535000 | 2024-04-17 3:59PM EDT | 535.00 | 22.40 | 30.70 | 35.30 | 0.00 | - | - | 10 | 59.99% |
| TMO240426C00540000 | 2024-04-22 12:24PM EDT | 540.00 | 17.30 | 27.30 | 29.90 | 0.00 | - | 1 | 7 | 51.16% |
| TMO240426C00545000 | 2024-04-22 12:37PM EDT | 545.00 | 27.19 | 23.50 | 26.30 | +13.09 | +92.84% | 1 | 7 | 53.04% |
| TMO240426C00550000 | 2024-04-22 2:41PM EDT | 550.00 | 20.20 | 20.40 | 22.00 | +7.10 | +54.20% | 10 | 84 | 49.67% |
| TMO240426C00555000 | 2024-04-22 3:58PM EDT | 555.00 | 20.81 | 17.10 | 18.60 | +10.91 | +110.20% | 1 | 172 | 49.70% |
| TMO240426C00560000 | 2024-04-22 2:57PM EDT | 560.00 | 8.70 | 14.10 | 15.70 | 0.00 | - | 3 | 31 | 50.51% |
| TMO240426C00562500 | 2024-04-22 3:57PM EDT | 562.50 | 7.40 | 13.30 | 14.80 | 0.00 | - | 3 | 52 | 52.72% |
| TMO240426C00565000 | 2024-04-22 12:43PM EDT | 565.00 | 5.62 | 12.00 | 13.40 | 0.00 | - | 2 | 3 | 52.40% |
| TMO240426C00567500 | 2024-04-23 9:42AM EDT | 567.50 | 9.90 | 10.80 | 11.60 | +5.30 | +115.22% | 1 | 17 | 50.06% |
| TMO240426C00570000 | 2024-04-22 1:49PM EDT | 570.00 | 5.00 | 9.50 | 10.30 | 0.00 | - | 11 | 63 | 49.49% |
| TMO240426C00572500 | 2024-04-22 1:06PM EDT | 572.50 | 3.85 | 8.50 | 9.90 | 0.00 | - | 6 | 9 | 52.39% |
| TMO240426C00575000 | 2024-04-22 11:48AM EDT | 575.00 | 2.90 | 7.50 | 8.60 | 0.00 | - | 4 | 34 | 51.14% |
| TMO240426C00577500 | 2024-04-22 1:18PM EDT | 577.50 | 2.89 | 6.70 | 8.00 | 0.00 | - | 12 | 12 | 52.59% |
| TMO240426C00580000 | 2024-04-23 9:41AM EDT | 580.00 | 5.20 | 5.40 | 6.90 | +2.50 | +92.59% | 50 | 123 | 51.50% |
| TMO240426C00582500 | 2024-04-23 9:51AM EDT | 582.50 | 5.30 | 4.90 | 6.00 | +3.12 | +143.12% | 78 | 10 | 50.94% |
| TMO240426C00585000 | 2024-04-23 9:39AM EDT | 585.00 | 4.44 | 4.40 | 5.50 | +2.49 | +127.69% | 11 | 16 | 51.97% |
| TMO240426C00587500 | 2024-04-15 3:07PM EDT | 587.50 | 4.25 | 3.60 | 4.60 | 0.00 | - | 2 | 1 | 50.68% |
| TMO240426C00590000 | 2024-04-22 3:57PM EDT | 590.00 | 1.80 | 1.75 | 4.10 | 0.00 | - | 20 | 73 | 51.10% |
| TMO240426C00595000 | 2024-04-22 1:02PM EDT | 595.00 | 0.96 | 2.10 | 3.10 | 0.00 | - | 1 | 2 | 51.04% |
| TMO240426C00600000 | 2024-04-23 9:51AM EDT | 600.00 | 2.20 | 1.80 | 2.50 | +1.05 | +91.30% | 11 | 209 | 52.34% |
| TMO240426C00605000 | 2024-04-22 12:42PM EDT | 605.00 | 0.45 | 1.20 | 1.90 | 0.00 | - | 5 | 5 | 52.69% |
| TMO240426C00610000 | 2024-04-23 9:46AM EDT | 610.00 | 1.00 | 0.90 | 1.40 | +0.44 | +78.57% | 18 | 84 | 50.15% |
| TMO240426C00620000 | 2024-04-15 12:47PM EDT | 620.00 | 1.15 | 0.35 | 0.85 | 0.00 | - | 1 | 7 | 50.73% |
| TMO240426C00630000 | 2024-04-12 10:37AM EDT | 630.00 | 1.02 | 0.10 | 1.50 | 0.00 | - | 1 | 12 | 61.21% |
| TMO240426C00635000 | 2024-04-19 12:18PM EDT | 635.00 | 0.15 | 0.10 | 1.50 | 0.00 | - | 52 | 52 | 64.80% |
| TMO240426C00640000 | 2024-04-22 3:45PM EDT | 640.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 9 | 12 | 67.92% |
| TMO240426C00650000 | 2024-04-03 11:50AM EDT | 650.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 11 | 74.29% |
| TMO240426C00660000 | 2024-04-19 12:03PM EDT | 660.00 | 0.15 | 0.00 | 1.50 | +0.10 | +200.00% | 1 | 3 | 80.88% |
| TMO240426C00690000 | 2024-03-12 3:01PM EDT | 690.00 | 1.00 | 0.00 | 2.70 | 0.00 | - | - | 2 | 110.84% |
| TMO240426C00700000 | 2024-03-12 3:01PM EDT | 700.00 | 0.90 | 0.00 | 2.70 | 0.00 | - | - | 2 | 117.19% |
| TMO240426C00750000 | 2024-03-12 12:03PM EDT | 750.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 8 | 133.01% |
| TMO240426C00760000 | 2024-04-12 1:38PM EDT | 760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 14 | 93.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00440000 | 2024-04-17 3:49PM EDT | 440.00 | 0.72 | 0.00 | 0.15 | 0.00 | - | - | 2 | 93.75% |
| TMO240426P00455000 | 2024-04-17 3:49PM EDT | 455.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | - | 2 | 113.38% |
| TMO240426P00460000 | 2024-04-11 10:46AM EDT | 460.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 108.59% |
| TMO240426P00470000 | 2024-04-19 12:14PM EDT | 470.00 | 0.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 99.17% |
| TMO240426P00485000 | 2024-04-22 12:55PM EDT | 485.00 | 0.71 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 85.64% |
| TMO240426P00490000 | 2024-04-18 9:36AM EDT | 490.00 | 1.85 | 0.05 | 1.50 | 0.00 | - | - | 2 | 80.96% |
| TMO240426P00495000 | 2024-04-22 2:58PM EDT | 495.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 2 | 8 | 76.32% |
| TMO240426P00500000 | 2024-04-23 9:42AM EDT | 500.00 | 0.70 | 0.15 | 0.70 | -0.19 | -21.35% | 11 | 29 | 64.16% |
| TMO240426P00505000 | 2024-04-22 3:20PM EDT | 505.00 | 1.20 | 0.15 | 0.95 | 0.00 | - | 4 | 19 | 62.74% |
| TMO240426P00510000 | 2024-04-22 1:49PM EDT | 510.00 | 1.60 | 0.30 | 1.05 | 0.00 | - | 10 | 28 | 60.67% |
| TMO240426P00515000 | 2024-04-22 1:18PM EDT | 515.00 | 2.21 | 0.65 | 1.35 | 0.00 | - | 12 | 16 | 61.04% |
| TMO240426P00520000 | 2024-04-22 3:45PM EDT | 520.00 | 2.69 | 1.00 | 1.65 | 0.00 | - | 12 | 44 | 60.11% |
| TMO240426P00525000 | 2024-04-22 3:58PM EDT | 525.00 | 4.80 | 1.40 | 2.25 | 0.00 | - | 59 | 58 | 59.99% |
| TMO240426P00530000 | 2024-04-22 3:47PM EDT | 530.00 | 4.90 | 1.75 | 2.80 | 0.00 | - | 39 | 218 | 58.33% |
| TMO240426P00535000 | 2024-04-22 3:47PM EDT | 535.00 | 6.30 | 2.70 | 3.60 | 0.00 | - | 102 | 104 | 58.85% |
| TMO240426P00540000 | 2024-04-22 2:16PM EDT | 540.00 | 6.90 | 3.70 | 4.30 | 0.00 | - | 10 | 46 | 57.90% |
| TMO240426P00545000 | 2024-04-22 12:55PM EDT | 545.00 | 10.41 | 4.70 | 5.60 | 0.00 | - | 2 | 89 | 57.56% |
| TMO240426P00550000 | 2024-04-22 2:17PM EDT | 550.00 | 10.66 | 6.10 | 7.10 | 0.00 | - | 7 | 64 | 57.53% |
| TMO240426P00555000 | 2024-04-19 3:44PM EDT | 555.00 | 18.60 | 7.90 | 8.90 | 0.00 | - | 1 | 16 | 57.87% |
| TMO240426P00560000 | 2024-04-22 10:00AM EDT | 560.00 | 19.90 | 9.10 | 10.50 | 0.00 | - | 2 | 26 | 55.22% |
| TMO240426P00562500 | 2024-04-16 12:27PM EDT | 562.50 | 17.10 | 10.10 | 12.00 | 0.00 | - | - | 1 | 55.85% |
| TMO240426P00565000 | 2024-04-12 10:44AM EDT | 565.00 | 14.30 | 11.90 | 13.10 | 0.00 | - | 1 | 1 | 56.98% |
| TMO240426P00567500 | 2024-04-22 10:29AM EDT | 567.50 | 24.60 | 13.50 | 14.70 | 0.00 | - | 2 | 5 | 58.42% |
| TMO240426P00570000 | 2024-04-23 9:38AM EDT | 570.00 | 16.00 | 14.60 | 16.10 | -10.40 | -39.39% | 10 | 57 | 58.08% |
| TMO240426P00572500 | 2024-04-22 10:27AM EDT | 572.50 | 28.80 | 15.70 | 17.30 | 0.00 | - | 2 | 4 | 57.01% |
| TMO240426P00575000 | 2024-04-22 10:28AM EDT | 575.00 | 30.40 | 17.30 | 19.10 | 0.00 | - | 2 | 1 | 57.97% |
| TMO240426P00577500 | 2024-04-22 10:28AM EDT | 577.50 | 32.50 | 19.00 | 20.20 | 0.00 | - | 2 | 0 | 57.35% |
| TMO240426P00580000 | 2024-04-23 9:33AM EDT | 580.00 | 22.10 | 20.90 | 22.90 | -12.90 | -36.86% | 11 | 195 | 60.42% |
| TMO240426P00582500 | 2024-04-22 10:25AM EDT | 582.50 | 37.70 | 22.10 | 24.50 | 0.00 | - | 2 | 2 | 59.23% |
| TMO240426P00585000 | 2024-04-22 10:28AM EDT | 585.00 | 39.20 | 23.80 | 26.40 | 0.00 | - | 2 | 2 | 59.56% |
| TMO240426P00590000 | 2024-04-17 11:54AM EDT | 590.00 | 42.19 | 27.90 | 30.40 | 0.00 | - | 5 | 12 | 61.67% |
| TMO240426P00600000 | 2024-03-19 9:58AM EDT | 600.00 | 25.65 | 55.00 | 62.70 | 0.00 | - | 2 | 2 | 165.22% |
| TMO240426P00610000 | 2024-03-14 9:46AM EDT | 610.00 | 27.60 | 43.10 | 49.60 | 0.00 | - | 1 | 1 | 68.15% |
© 2024 Yahoo. All rights reserved.