Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220930C00500000 | 2022-09-23 10:14AM EDT | 500.00 | 20.49 | 22.80 | 25.80 | -9.01 | -30.54% | 5 | - | 49.08% |
| TMO220930C00530000 | 2022-09-23 3:43PM EDT | 530.00 | 5.50 | 3.60 | 5.50 | -0.40 | -6.78% | 12 | 16 | 34.96% |
| TMO220930C00535000 | 2022-09-23 2:28PM EDT | 535.00 | 2.62 | 3.30 | 4.20 | -4.08 | -60.90% | 1 | 9 | 35.90% |
| TMO220930C00540000 | 2022-09-23 9:30AM EDT | 540.00 | 2.00 | 2.10 | 2.60 | -0.78 | -28.06% | 1 | 5 | 33.84% |
| TMO220930C00545000 | 2022-09-23 11:46AM EDT | 545.00 | 1.05 | 1.35 | 1.85 | -1.05 | -50.00% | 3 | 102 | 34.41% |
| TMO220930C00550000 | 2022-09-21 3:46PM EDT | 550.00 | 0.79 | 0.75 | 1.45 | -1.51 | -65.65% | 1 | 4 | 36.10% |
| TMO220930C00557500 | 2022-09-21 3:39PM EDT | 557.50 | 1.28 | 0.35 | 1.25 | 0.00 | - | 4 | 5 | 40.56% |
| TMO220930C00560000 | 2022-09-22 9:42AM EDT | 560.00 | 0.80 | 0.15 | 1.20 | 0.00 | - | 30 | 56 | 42.05% |
| TMO220930C00562500 | 2022-09-20 10:59AM EDT | 562.50 | 2.07 | 0.15 | 1.15 | 0.00 | - | - | 1 | 43.48% |
| TMO220930C00565000 | 2022-09-22 12:54PM EDT | 565.00 | 0.55 | 0.05 | 0.85 | 0.00 | - | 81 | 98 | 42.21% |
| TMO220930C00570000 | 2022-09-21 2:44PM EDT | 570.00 | 0.47 | 0.05 | 1.00 | -0.83 | -63.85% | 1 | 66 | 47.38% |
| TMO220930C00572500 | 2022-09-19 3:38PM EDT | 572.50 | 1.52 | 0.05 | 1.00 | 0.00 | - | 1 | 9 | 49.12% |
| TMO220930C00575000 | 2022-09-22 9:43AM EDT | 575.00 | 0.25 | 0.05 | 0.95 | 0.00 | - | 2 | 4 | 50.27% |
| TMO220930C00577500 | 2022-09-22 9:50AM EDT | 577.50 | 0.25 | 0.05 | 1.95 | 0.00 | - | 10 | 10 | 52.54% |
| TMO220930C00580000 | 2022-09-23 1:46PM EDT | 580.00 | 0.10 | 0.00 | 0.70 | -0.40 | -80.00% | 1 | 135 | 50.34% |
| TMO220930C00582500 | 2022-09-22 9:43AM EDT | 582.50 | 0.15 | 0.00 | 2.40 | 0.00 | - | 1 | 7 | 58.18% |
| TMO220930C00585000 | 2022-09-14 3:29PM EDT | 585.00 | 3.70 | 0.00 | 4.40 | 0.00 | - | 4 | 10 | 69.37% |
| TMO220930C00590000 | 2022-09-09 12:28PM EDT | 590.00 | 5.40 | 0.00 | 4.40 | 0.00 | - | 3 | 20 | 73.01% |
| TMO220930C00600000 | 2022-09-16 3:34PM EDT | 600.00 | 0.45 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 65.31% |
| TMO220930C00610000 | 2022-09-19 11:40AM EDT | 610.00 | 1.35 | 0.00 | 1.80 | 0.00 | - | 1 | 267 | 71.68% |
| TMO220930C00615000 | 2022-09-20 10:53AM EDT | 615.00 | 1.00 | 0.00 | 1.85 | 0.00 | - | 2 | 3 | 75.00% |
| TMO220930C00620000 | 2022-09-15 3:14PM EDT | 620.00 | 0.86 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 68.12% |
| TMO220930C00630000 | 2022-09-16 11:18AM EDT | 630.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 12 | 72.61% |
| TMO220930C00640000 | 2022-09-16 9:32AM EDT | 640.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 77.54% |
| TMO220930C00650000 | 2022-09-12 3:43PM EDT | 650.00 | 1.30 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 82.42% |
| TMO220930C00680000 | 2022-08-24 1:00PM EDT | 680.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 96.29% |
| TMO220930C00730000 | 2022-09-15 11:45AM EDT | 730.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 33 | 34 | 117.38% |
| TMO220930C00740000 | 2022-09-23 3:36PM EDT | 740.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 768 | 90.63% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220930P00370000 | 2022-09-23 2:24PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 70 | 1,066 | 91.02% |
| TMO220930P00430000 | 2022-09-21 3:52PM EDT | 430.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 3 | 72.80% |
| TMO220930P00450000 | 2022-09-23 10:26AM EDT | 450.00 | 0.41 | 0.05 | 0.65 | -0.32 | -43.84% | 1 | 52 | 58.40% |
| TMO220930P00460000 | 2022-09-15 12:18PM EDT | 460.00 | 0.35 | 0.20 | 1.40 | 0.00 | - | 1 | 5 | 59.30% |
| TMO220930P00480000 | 2022-08-17 9:31AM EDT | 480.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| TMO220930P00490000 | 2022-08-31 12:05PM EDT | 490.00 | 3.61 | 1.55 | 2.35 | 0.00 | - | 2 | 3 | 46.14% |
| TMO220930P00500000 | 2022-09-23 10:08AM EDT | 500.00 | 5.04 | 2.65 | 3.70 | +1.84 | +57.50% | 1 | 61 | 42.70% |
| TMO220930P00505000 | 2022-09-23 3:01PM EDT | 505.00 | 5.80 | 3.50 | 4.60 | +1.55 | +36.47% | 159 | 1,104 | 40.76% |
| TMO220930P00510000 | 2022-09-23 3:43PM EDT | 510.00 | 5.76 | 4.80 | 5.80 | -0.24 | -4.00% | 133 | 54 | 39.11% |
| TMO220930P00520000 | 2022-09-23 3:43PM EDT | 520.00 | 9.54 | 7.90 | 9.10 | +1.34 | +16.34% | 9 | 16 | 35.66% |
| TMO220930P00525000 | 2022-09-23 1:24PM EDT | 525.00 | 13.40 | 10.60 | 12.10 | +2.90 | +27.62% | 6 | 12 | 36.84% |
| TMO220930P00530000 | 2022-09-23 2:47PM EDT | 530.00 | 17.98 | 13.30 | 15.00 | +5.48 | +43.84% | 2 | 29 | 36.13% |
| TMO220930P00535000 | 2022-09-23 3:08PM EDT | 535.00 | 21.01 | 16.40 | 18.30 | +2.01 | +10.58% | 10 | 16 | 35.43% |
| TMO220930P00540000 | 2022-09-23 11:46AM EDT | 540.00 | 25.50 | 20.20 | 22.80 | +3.26 | +14.66% | 2 | 27 | 38.79% |
| TMO220930P00547500 | 2022-09-23 1:58PM EDT | 547.50 | 30.40 | 24.60 | 30.40 | +1.90 | +6.67% | 4 | 13 | 47.12% |
| TMO220930P00550000 | 2022-09-22 1:18PM EDT | 550.00 | 30.42 | 27.20 | 34.50 | 0.00 | - | 4 | 5 | 57.64% |
| TMO220930P00555000 | 2022-09-16 2:17PM EDT | 555.00 | 21.80 | 32.80 | 38.50 | 0.00 | - | - | 2 | 57.68% |
| TMO220930P00557500 | 2022-09-20 1:55PM EDT | 557.50 | 30.40 | 35.30 | 41.90 | 0.00 | - | 1 | 24 | 64.79% |
| TMO220930P00560000 | 2022-09-22 3:11PM EDT | 560.00 | 38.20 | 37.10 | 43.20 | 0.00 | - | 5 | 26 | 60.80% |
| TMO220930P00565000 | 2022-09-23 12:15PM EDT | 565.00 | 49.55 | 42.30 | 48.90 | +7.75 | +18.54% | 3 | 15 | 69.31% |
| TMO220930P00567500 | 2022-09-16 11:13AM EDT | 567.50 | 29.00 | 44.00 | 51.50 | 0.00 | - | - | 1 | 72.16% |
| TMO220930P00570000 | 2022-09-16 9:46AM EDT | 570.00 | 33.50 | 47.10 | 53.30 | 0.00 | - | 5 | 5 | 70.39% |
| TMO220930P00575000 | 2022-09-13 10:02AM EDT | 575.00 | 22.60 | 52.40 | 57.70 | 0.00 | - | 1 | 0 | 70.95% |
| TMO220930P00580000 | 2022-09-19 3:08PM EDT | 580.00 | 43.95 | 57.10 | 63.10 | 0.00 | - | 2 | 6 | 52.88% |
| TMO220930P00590000 | 2022-09-15 3:40PM EDT | 590.00 | 40.05 | 66.30 | 74.00 | 0.00 | - | 1 | 0 | 60.01% |
| TMO220930P00595000 | 2022-09-13 3:33PM EDT | 595.00 | 35.30 | 71.30 | 79.00 | 0.00 | - | 1 | 1 | 63.16% |
| TMO220930P00620000 | 2022-08-18 9:38AM EDT | 620.00 | 32.04 | 74.00 | 82.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
