Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231208C00280000 | 2023-10-30 12:09PM EST | 280.00 | 149.90 | 209.00 | 218.00 | 0.00 | - | 1 | 2 | 277.10% |
| TMO231208C00290000 | 2023-10-30 11:17AM EST | 290.00 | 137.40 | 199.00 | 208.00 | 0.00 | - | 1 | 1 | 262.26% |
| TMO231208C00300000 | 2023-10-30 12:48PM EST | 300.00 | 130.80 | 189.00 | 198.00 | 0.00 | - | 1 | 1 | 247.90% |
| TMO231208C00310000 | 2023-11-07 11:46AM EST | 310.00 | 153.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO231208C00320000 | 2023-11-03 11:54AM EST | 320.00 | 139.90 | 172.00 | 180.50 | 0.00 | - | 1 | 1 | 147.27% |
| TMO231208C00330000 | 2023-11-13 10:56AM EST | 330.00 | 114.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TMO231208C00340000 | 2023-11-13 12:20PM EST | 340.00 | 105.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TMO231208C00350000 | 2023-11-14 12:17PM EST | 350.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TMO231208C00360000 | 2023-11-14 12:15PM EST | 360.00 | 99.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO231208C00370000 | 2023-11-14 1:19PM EST | 370.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TMO231208C00400000 | 2023-11-28 12:50PM EST | 400.00 | 88.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO231208C00420000 | 2023-10-30 1:47PM EST | 420.00 | 24.31 | 69.00 | 78.80 | 0.00 | - | 4 | 1 | 109.60% |
| TMO231208C00440000 | 2023-11-09 10:24AM EST | 440.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO231208C00450000 | 2023-11-29 2:40PM EST | 450.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 0.00% |
| TMO231208C00460000 | 2023-11-20 11:15AM EST | 460.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| TMO231208C00470000 | 2023-11-21 3:24PM EST | 470.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMO231208C00480000 | 2023-11-22 9:46AM EST | 480.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| TMO231208C00482500 | 2023-12-01 3:38PM EST | 482.50 | 15.48 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TMO231208C00485000 | 2023-12-01 12:57PM EST | 485.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TMO231208C00487500 | 2023-11-28 2:00PM EST | 487.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 35 | 0.00% |
| TMO231208C00490000 | 2023-12-01 10:29AM EST | 490.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| TMO231208C00492500 | 2023-12-01 3:49PM EST | 492.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| TMO231208C00495000 | 2023-12-01 3:49PM EST | 495.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
| TMO231208C00497500 | 2023-12-01 2:43PM EST | 497.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.78% |
| TMO231208C00500000 | 2023-12-01 3:38PM EST | 500.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 17 | 28 | 1.56% |
| TMO231208C00502500 | 2023-11-30 1:14PM EST | 502.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 3.13% |
| TMO231208C00505000 | 2023-12-01 2:55PM EST | 505.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 3.13% |
| TMO231208C00507500 | 2023-12-01 3:44PM EST | 507.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| TMO231208C00510000 | 2023-12-01 2:20PM EST | 510.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 34 | 24 | 6.25% |
| TMO231208C00515000 | 2023-12-01 3:46PM EST | 515.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 6.25% |
| TMO231208C00520000 | 2023-11-30 11:06AM EST | 520.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 6.25% |
| TMO231208C00525000 | 2023-11-28 1:49PM EST | 525.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| TMO231208C00530000 | 2023-11-22 9:50AM EST | 530.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| TMO231208C00550000 | 2023-11-21 11:53AM EST | 550.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 38 | 38 | 25.00% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231208P00350000 | 2023-11-20 1:31PM EST | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| TMO231208P00370000 | 2023-11-22 1:10PM EST | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 50.00% |
| TMO231208P00380000 | 2023-10-27 11:24AM EST | 380.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 154.05% |
| TMO231208P00390000 | 2023-11-13 12:45PM EST | 390.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TMO231208P00400000 | 2023-11-09 3:48PM EST | 400.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TMO231208P00410000 | 2023-11-27 3:39PM EST | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| TMO231208P00420000 | 2023-11-22 1:47PM EST | 420.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| TMO231208P00430000 | 2023-11-28 2:45PM EST | 430.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| TMO231208P00440000 | 2023-11-29 1:14PM EST | 440.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| TMO231208P00450000 | 2023-11-29 3:36PM EST | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| TMO231208P00460000 | 2023-12-01 3:41PM EST | 460.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 12.50% |
| TMO231208P00465000 | 2023-11-30 3:40PM EST | 465.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 17 | 12.50% |
| TMO231208P00470000 | 2023-11-28 2:40PM EST | 470.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| TMO231208P00475000 | 2023-12-01 12:03PM EST | 475.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| TMO231208P00477500 | 2023-11-28 1:44PM EST | 477.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 6.25% |
| TMO231208P00480000 | 2023-12-01 11:01AM EST | 480.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| TMO231208P00482500 | 2023-12-01 3:19PM EST | 482.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| TMO231208P00485000 | 2023-12-01 11:42AM EST | 485.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| TMO231208P00487500 | 2023-12-01 11:40AM EST | 487.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| TMO231208P00490000 | 2023-11-30 12:12PM EST | 490.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 3.13% |
| TMO231208P00492500 | 2023-12-01 12:21PM EST | 492.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| TMO231208P00495000 | 2023-12-01 11:30AM EST | 495.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.78% |
| TMO231208P00497500 | 2023-12-01 2:53PM EST | 497.50 | 6.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| TMO231208P00500000 | 2023-11-30 11:14AM EST | 500.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TMO231208P00502500 | 2023-12-01 2:20PM EST | 502.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMO231208P00505000 | 2023-12-01 12:21PM EST | 505.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO231208P00510000 | 2023-10-26 9:52AM EST | 510.00 | 66.45 | 19.70 | 21.50 | 0.00 | - | - | 0 | 53.04% |
© 2023 Yahoo. All rights reserved.