Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220218C00500000 | 2022-01-20 2:33PM EST | 500.00 | 83.00 | 80.20 | 86.30 | -13.75 | -14.21% | 1 | 7 | 52.74% |
| TMO220218C00510000 | 2022-01-13 12:22PM EST | 510.00 | 99.96 | 72.60 | 76.30 | 0.00 | - | 2 | 1 | 47.83% |
| TMO220218C00540000 | 2022-01-19 10:09AM EST | 540.00 | 62.40 | 48.30 | 50.90 | 0.00 | - | - | - | 42.63% |
| TMO220218C00550000 | 2022-01-20 1:28PM EST | 550.00 | 52.23 | 38.60 | 41.30 | 0.00 | - | 1 | 2 | 37.57% |
| TMO220218C00560000 | 2022-01-21 1:01PM EST | 560.00 | 34.60 | 32.70 | 34.10 | -37.30 | -51.88% | 1 | 13 | 36.37% |
| TMO220218C00570000 | 2022-01-21 3:05PM EST | 570.00 | 26.80 | 26.40 | 27.50 | -3.60 | -11.84% | 9 | 15 | 35.18% |
| TMO220218C00580000 | 2022-01-21 3:56PM EST | 580.00 | 21.00 | 20.90 | 21.50 | -8.27 | -28.25% | 34 | 25 | 33.90% |
| TMO220218C00590000 | 2022-01-21 3:44PM EST | 590.00 | 17.04 | 16.10 | 16.70 | -4.97 | -22.58% | 118 | 271 | 33.37% |
| TMO220218C00600000 | 2022-01-21 3:42PM EST | 600.00 | 12.62 | 11.90 | 13.00 | -3.09 | -19.67% | 282 | 335 | 33.45% |
| TMO220218C00610000 | 2022-01-21 3:42PM EST | 610.00 | 9.43 | 9.00 | 9.70 | -2.27 | -19.40% | 59 | 292 | 33.05% |
| TMO220218C00620000 | 2022-01-21 3:23PM EST | 620.00 | 6.70 | 6.50 | 7.10 | -0.70 | -9.46% | 61 | 208 | 32.75% |
| TMO220218C00630000 | 2022-01-21 3:40PM EST | 630.00 | 4.99 | 4.30 | 5.10 | -0.31 | -5.85% | 44 | 181 | 32.53% |
| TMO220218C00640000 | 2022-01-21 3:37PM EST | 640.00 | 3.20 | 3.30 | 3.70 | -1.40 | -30.43% | 58 | 169 | 32.66% |
| TMO220218C00650000 | 2022-01-21 3:41PM EST | 650.00 | 2.55 | 2.25 | 2.60 | -0.70 | -21.54% | 17 | 189 | 32.62% |
| TMO220218C00660000 | 2022-01-21 3:36PM EST | 660.00 | 1.70 | 1.60 | 1.95 | -0.85 | -33.33% | 49 | 322 | 33.24% |
| TMO220218C00670000 | 2022-01-21 12:32PM EST | 670.00 | 1.35 | 1.05 | 1.40 | -0.10 | -6.90% | 28 | 228 | 33.53% |
| TMO220218C00680000 | 2022-01-21 3:22PM EST | 680.00 | 1.15 | 0.55 | 1.20 | -0.75 | -39.47% | 62 | 162 | 35.06% |
| TMO220218C00690000 | 2022-01-21 11:02AM EST | 690.00 | 0.90 | 0.45 | 1.05 | -0.24 | -21.05% | 20 | 85 | 36.62% |
| TMO220218C00700000 | 2022-01-20 3:38PM EST | 700.00 | 0.69 | 0.30 | 0.90 | 0.00 | - | 7 | 277 | 37.95% |
| TMO220218C00710000 | 2022-01-20 10:59AM EST | 710.00 | 0.70 | 0.15 | 1.00 | 0.00 | - | 2 | 38 | 41.00% |
| TMO220218C00720000 | 2022-01-20 3:38PM EST | 720.00 | 0.44 | 0.15 | 0.90 | 0.00 | - | 2 | 317 | 42.48% |
| TMO220218C00730000 | 2022-01-21 1:36PM EST | 730.00 | 0.30 | 0.05 | 0.50 | -1.15 | -79.31% | 1 | 23 | 40.67% |
| TMO220218C00740000 | 2022-01-10 1:11PM EST | 740.00 | 1.20 | 0.10 | 0.90 | 0.00 | - | 4 | 21 | 46.81% |
| TMO220218C00750000 | 2022-01-21 10:05AM EST | 750.00 | 0.25 | 0.05 | 0.90 | -0.95 | -79.17% | 1 | 31 | 48.90% |
| TMO220218C00760000 | 2022-01-12 2:27PM EST | 760.00 | 0.60 | 0.05 | 0.90 | 0.00 | - | 3 | 19 | 50.95% |
| TMO220218C00770000 | 2022-01-03 12:50PM EST | 770.00 | 1.10 | 0.05 | 0.90 | 0.00 | - | 2 | 42 | 52.95% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220218P00480000 | 2022-01-21 11:44AM EST | 480.00 | 1.12 | 0.70 | 1.50 | +0.47 | +72.31% | 5 | 13 | 43.91% |
| TMO220218P00490000 | 2022-01-21 3:14PM EST | 490.00 | 1.55 | 1.30 | 1.65 | +0.30 | +24.00% | 2 | 1 | 40.87% |
| TMO220218P00500000 | 2022-01-21 12:34PM EST | 500.00 | 1.75 | 1.85 | 2.20 | +0.73 | +71.57% | 7 | 20 | 39.58% |
| TMO220218P00510000 | 2022-01-21 2:30PM EST | 510.00 | 2.65 | 2.60 | 2.90 | +0.85 | +47.22% | 11 | 6 | 38.21% |
| TMO220218P00520000 | 2022-01-21 3:29PM EST | 520.00 | 3.90 | 3.60 | 4.10 | +1.85 | +90.24% | 2 | 20 | 37.73% |
| TMO220218P00530000 | 2022-01-21 1:03PM EST | 530.00 | 4.63 | 4.80 | 5.60 | +0.63 | +15.75% | 1 | 17 | 37.04% |
| TMO220218P00540000 | 2022-01-21 2:42PM EST | 540.00 | 6.45 | 6.70 | 7.40 | +1.52 | +30.83% | 7 | 59 | 36.08% |
| TMO220218P00550000 | 2022-01-21 3:31PM EST | 550.00 | 9.60 | 8.90 | 9.60 | +3.06 | +46.79% | 27 | 115 | 34.98% |
| TMO220218P00560000 | 2022-01-21 3:55PM EST | 560.00 | 12.05 | 11.90 | 12.70 | +4.95 | +69.72% | 28 | 146 | 34.52% |
| TMO220218P00570000 | 2022-01-21 3:55PM EST | 570.00 | 16.08 | 15.50 | 16.30 | +5.88 | +57.65% | 22 | 405 | 33.77% |
| TMO220218P00580000 | 2022-01-21 3:59PM EST | 580.00 | 20.00 | 20.00 | 20.60 | +6.50 | +48.15% | 62 | 308 | 33.00% |
| TMO220218P00590000 | 2022-01-21 3:57PM EST | 590.00 | 25.78 | 25.40 | 25.80 | +8.19 | +46.56% | 49 | 720 | 32.47% |
| TMO220218P00600000 | 2022-01-21 3:57PM EST | 600.00 | 31.53 | 30.90 | 32.10 | +5.53 | +21.27% | 11 | 311 | 32.50% |
| TMO220218P00610000 | 2022-01-21 11:55AM EST | 610.00 | 36.75 | 37.60 | 38.80 | +7.97 | +27.69% | 7 | 498 | 32.02% |
| TMO220218P00620000 | 2022-01-21 2:40PM EST | 620.00 | 43.86 | 44.70 | 46.50 | +7.86 | +21.83% | 9 | 102 | 32.22% |
| TMO220218P00630000 | 2022-01-21 11:27AM EST | 630.00 | 50.80 | 52.80 | 55.30 | +9.50 | +23.00% | 10 | 124 | 33.77% |
| TMO220218P00640000 | 2022-01-21 2:38PM EST | 640.00 | 60.60 | 61.20 | 64.40 | +14.10 | +30.32% | 10 | 72 | 35.40% |
| TMO220218P00650000 | 2022-01-20 1:46PM EST | 650.00 | 56.80 | 70.10 | 73.50 | 0.00 | - | 3 | 110 | 36.47% |
| TMO220218P00660000 | 2022-01-19 10:16AM EST | 660.00 | 65.18 | 77.80 | 82.60 | 0.00 | - | 2 | 53 | 36.89% |
| TMO220218P00670000 | 2022-01-21 2:10PM EST | 670.00 | 88.14 | 87.20 | 92.20 | +9.75 | +12.44% | 10 | 67 | 38.47% |
| TMO220218P00680000 | 2022-01-13 12:45PM EST | 680.00 | 74.70 | 97.10 | 102.20 | 0.00 | - | 2 | 20 | 41.35% |
| TMO220218P00690000 | 2021-12-16 10:38AM EST | 690.00 | 45.43 | 94.30 | 101.50 | 0.00 | - | - | 1 | 0.00% |
| TMO220218P00700000 | 2022-01-19 11:41AM EST | 700.00 | 103.56 | 116.70 | 121.60 | 0.00 | - | 50 | 43 | 44.10% |
| TMO220218P00710000 | 2022-01-03 11:50AM EST | 710.00 | 72.60 | 126.60 | 131.70 | 0.00 | - | - | 0 | 47.14% |
| TMO220218P00720000 | 2022-01-03 10:37AM EST | 720.00 | 79.70 | 137.00 | 141.20 | 0.00 | - | - | 0 | 46.86% |
© 2022 Yahoo. All rights reserved.
