Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230210C00380000 | 2023-01-06 9:51AM EST | 380.00 | 151.00 | 203.10 | 210.70 | 0.00 | - | 1 | 1 | 232.32% |
| TMO230210C00440000 | 2023-02-01 9:32AM EST | 440.00 | 149.00 | 143.60 | 150.70 | +149.00 | - | - | 1 | 165.87% |
| TMO230210C00480000 | 2023-02-01 2:18PM EST | 480.00 | 105.90 | 103.70 | 110.50 | +105.90 | - | - | 6 | 122.80% |
| TMO230210C00500000 | 2023-01-31 10:58AM EST | 500.00 | 64.90 | 83.80 | 90.10 | +64.90 | - | - | 1 | 99.17% |
| TMO230210C00505000 | 2023-01-31 10:57AM EST | 505.00 | 59.70 | 78.90 | 85.00 | +59.70 | - | - | 1 | 93.41% |
| TMO230210C00510000 | 2023-01-31 10:57AM EST | 510.00 | 55.20 | 74.40 | 80.40 | +55.20 | - | - | 1 | 92.54% |
| TMO230210C00515000 | 2023-01-31 10:57AM EST | 515.00 | 50.50 | 68.90 | 75.00 | +50.50 | - | - | 1 | 84.01% |
| TMO230210C00520000 | 2023-01-31 10:57AM EST | 520.00 | 45.90 | 63.70 | 70.60 | +45.90 | - | - | 1 | 84.57% |
| TMO230210C00525000 | 2023-01-31 10:57AM EST | 525.00 | 41.50 | 59.20 | 65.50 | +41.50 | - | - | 1 | 78.86% |
| TMO230210C00530000 | 2023-02-01 12:16PM EST | 530.00 | 52.50 | 53.80 | 60.80 | 0.00 | - | 1 | 1 | 76.28% |
| TMO230210C00535000 | 2023-01-31 10:57AM EST | 535.00 | 33.00 | 49.00 | 55.30 | +33.00 | - | - | 1 | 67.55% |
| TMO230210C00540000 | 2023-01-31 10:57AM EST | 540.00 | 29.10 | 44.00 | 51.00 | +29.10 | - | - | 1 | 67.63% |
| TMO230210C00542500 | 2023-01-31 10:55AM EST | 542.50 | 27.10 | 41.40 | 48.10 | +27.10 | - | - | 1 | 62.37% |
| TMO230210C00545000 | 2023-01-31 10:56AM EST | 545.00 | 25.30 | 39.10 | 45.50 | +25.30 | - | - | 1 | 59.18% |
| TMO230210C00547500 | 2023-01-31 10:57AM EST | 547.50 | 23.60 | 37.00 | 42.90 | +23.60 | - | - | 1 | 55.99% |
| TMO230210C00550000 | 2023-01-31 10:55AM EST | 550.00 | 21.70 | 34.30 | 40.50 | +21.70 | - | - | 1 | 54.15% |
| TMO230210C00552500 | 2023-01-31 10:57AM EST | 552.50 | 20.10 | 31.90 | 38.00 | +20.10 | - | - | 1 | 51.62% |
| TMO230210C00555000 | 2023-01-31 10:57AM EST | 555.00 | 18.60 | 29.60 | 36.10 | +18.60 | - | - | 1 | 52.65% |
| TMO230210C00557500 | 2023-01-31 1:54PM EST | 557.50 | 16.90 | 26.90 | 33.10 | +16.90 | - | - | 6 | 47.10% |
| TMO230210C00560000 | 2023-01-31 10:55AM EST | 560.00 | 15.30 | 26.20 | 30.90 | 0.00 | - | 2 | 129 | 46.17% |
| TMO230210C00562500 | 2023-02-01 2:18PM EST | 562.50 | 25.30 | 24.30 | 28.10 | +25.30 | - | - | 1 | 41.82% |
| TMO230210C00565000 | 2023-02-01 12:59PM EST | 565.00 | 20.50 | 22.20 | 25.50 | +20.50 | - | - | 3 | 38.60% |
| TMO230210C00567500 | 2023-01-31 3:38PM EST | 567.50 | 20.80 | 20.60 | 24.70 | +20.80 | - | - | 3 | 44.25% |
| TMO230210C00570000 | 2023-02-02 2:32PM EST | 570.00 | 22.64 | 17.90 | 22.00 | 0.00 | - | 1 | 7 | 40.31% |
| TMO230210C00572500 | 2023-01-30 10:41AM EST | 572.50 | 11.40 | 16.30 | 19.90 | 0.00 | - | 2 | 2 | 39.00% |
| TMO230210C00575000 | 2023-02-03 10:10AM EST | 575.00 | 14.40 | 15.20 | 16.60 | -8.07 | -35.91% | 4 | 12 | 32.36% |
| TMO230210C00577500 | 2023-02-03 11:26AM EST | 577.50 | 17.90 | 13.10 | 14.80 | +17.90 | - | 5 | 24 | 32.08% |
| TMO230210C00580000 | 2023-02-03 10:15AM EST | 580.00 | 12.30 | 12.20 | 12.80 | -2.85 | -18.81% | 3 | 27 | 30.64% |
| TMO230210C00582500 | 2023-02-03 11:49AM EST | 582.50 | 11.60 | 10.50 | 11.20 | -3.30 | -22.15% | 2 | 1 | 30.40% |
| TMO230210C00585000 | 2023-02-03 3:38PM EST | 585.00 | 8.30 | 9.00 | 9.50 | -2.82 | -25.36% | 14 | 16 | 29.38% |
| TMO230210C00587500 | 2023-02-03 3:51PM EST | 587.50 | 7.00 | 7.40 | 8.10 | +7.00 | - | 2 | 7 | 29.04% |
| TMO230210C00590000 | 2023-02-03 3:56PM EST | 590.00 | 6.30 | 6.20 | 6.80 | -2.20 | -25.88% | 12 | 37 | 28.62% |
| TMO230210C00592500 | 2023-02-03 12:24PM EST | 592.50 | 6.30 | 5.10 | 5.80 | -1.60 | -20.25% | 7 | 8 | 28.84% |
| TMO230210C00595000 | 2023-02-03 3:20PM EST | 595.00 | 4.20 | 4.00 | 4.80 | +4.20 | - | 39 | 31 | 28.60% |
| TMO230210C00597500 | 2023-02-03 3:46PM EST | 597.50 | 2.87 | 3.10 | 3.70 | +2.87 | - | 3 | 6 | 27.45% |
| TMO230210C00600000 | 2023-02-03 3:45PM EST | 600.00 | 2.35 | 2.45 | 3.10 | -1.95 | -45.35% | 14 | 58 | 27.86% |
| TMO230210C00605000 | 2023-02-03 3:17PM EST | 605.00 | 1.41 | 1.40 | 1.85 | -1.89 | -57.27% | 8 | 73 | 27.05% |
| TMO230210C00610000 | 2023-02-03 3:17PM EST | 610.00 | 0.83 | 0.70 | 1.95 | -1.87 | -69.26% | 28 | 63 | 32.30% |
| TMO230210C00615000 | 2023-02-03 3:49PM EST | 615.00 | 0.45 | 0.35 | 0.70 | +0.45 | - | 9 | 0 | 27.52% |
| TMO230210C00620000 | 2023-02-03 3:55PM EST | 620.00 | 0.30 | 0.15 | 0.30 | -0.85 | -73.91% | 22 | 49 | 26.10% |
| TMO230210C00625000 | 2023-02-03 9:30AM EST | 625.00 | 0.92 | 0.05 | 0.70 | +0.92 | - | 1 | 3 | 34.69% |
| TMO230210C00630000 | 2023-02-01 11:06AM EST | 630.00 | 1.23 | 0.00 | 0.60 | 0.00 | - | 2 | 3 | 36.89% |
| TMO230210C00635000 | 2023-02-01 11:06AM EST | 635.00 | 1.67 | 0.00 | 1.50 | +1.67 | - | - | 0 | 49.52% |
| TMO230210C00640000 | 2023-02-01 1:51PM EST | 640.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 53.17% |
| TMO230210C00645000 | 2023-01-31 3:44PM EST | 645.00 | 0.05 | 0.00 | 1.50 | +0.05 | - | - | 1 | 56.74% |
| TMO230210C00650000 | 2023-02-01 9:57AM EST | 650.00 | 2.27 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 51.73% |
| TMO230210C00655000 | 2023-02-01 9:57AM EST | 655.00 | 2.16 | 0.00 | 1.50 | +2.16 | - | - | 1 | 54.83% |
| TMO230210C00690000 | 2023-01-24 3:44PM EST | 690.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 75.10% |
| TMO230210C00700000 | 2023-01-24 3:46PM EST | 700.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 10 | 80.52% |
| TMO230210C00710000 | 2023-02-01 10:04AM EST | 710.00 | 1.38 | 0.00 | 1.50 | +1.38 | - | - | 1 | 85.77% |
| TMO230210C00730000 | 2023-02-03 3:17PM EST | 730.00 | 0.01 | 0.00 | 0.20 | +0.01 | - | 20 | 0 | 73.05% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230210P00410000 | 2023-01-19 1:01PM EST | 410.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | - | 4 | 153.91% |
| TMO230210P00420000 | 2023-01-23 9:50AM EST | 420.00 | 0.76 | 0.00 | 4.30 | 0.00 | - | 5 | 5 | 175.20% |
| TMO230210P00430000 | 2023-01-23 12:44PM EST | 430.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 7 | 4 | 136.08% |
| TMO230210P00440000 | 2023-01-25 11:39AM EST | 440.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 127.39% |
| TMO230210P00450000 | 2023-01-24 2:25PM EST | 450.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 118.85% |
| TMO230210P00460000 | 2023-01-04 10:13AM EST | 460.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 110.45% |
| TMO230210P00485000 | 2023-02-01 9:34AM EST | 485.00 | 0.10 | 0.00 | 1.10 | +0.10 | - | - | 10 | 85.25% |
| TMO230210P00490000 | 2023-01-30 12:28PM EST | 490.00 | 0.90 | 0.00 | 1.10 | +0.90 | - | - | 1 | 81.40% |
| TMO230210P00495000 | 2023-01-30 2:57PM EST | 495.00 | 1.17 | 0.00 | 0.50 | +1.17 | - | - | 1 | 68.56% |
| TMO230210P00500000 | 2023-01-31 3:44PM EST | 500.00 | 0.55 | 0.05 | 1.10 | 0.00 | - | 2 | 17 | 74.22% |
| TMO230210P00505000 | 2023-01-31 11:27AM EST | 505.00 | 1.25 | 0.00 | 1.15 | +1.25 | - | - | 1 | 70.36% |
| TMO230210P00510000 | 2023-02-01 3:13PM EST | 510.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 4 | 81 | 66.55% |
| TMO230210P00515000 | 2023-02-02 9:47AM EST | 515.00 | 0.34 | 0.00 | 0.75 | +0.34 | - | - | 11 | 58.25% |
| TMO230210P00520000 | 2023-02-03 11:15AM EST | 520.00 | 0.10 | 0.05 | 0.30 | -2.30 | -95.83% | 8 | 4 | 52.69% |
| TMO230210P00525000 | 2023-02-02 10:25AM EST | 525.00 | 0.10 | 0.05 | 4.40 | +0.10 | - | - | 12 | 74.49% |
| TMO230210P00530000 | 2023-02-03 10:40AM EST | 530.00 | 0.30 | 0.05 | 0.80 | -3.50 | -92.11% | 4 | 2 | 54.71% |
| TMO230210P00535000 | 2023-02-03 10:37AM EST | 535.00 | 0.30 | 0.10 | 1.00 | +0.30 | - | 1 | 13 | 53.22% |
| TMO230210P00540000 | 2023-02-01 12:18PM EST | 540.00 | 1.13 | 0.05 | 0.50 | 0.00 | - | 2 | 30 | 42.38% |
| TMO230210P00542500 | 2023-02-01 11:52AM EST | 542.50 | 1.31 | 0.15 | 0.55 | +1.31 | - | - | 3 | 41.26% |
| TMO230210P00545000 | 2023-02-03 11:19AM EST | 545.00 | 0.69 | 0.15 | 0.50 | +0.09 | +15.00% | 10 | 29 | 38.60% |
| TMO230210P00547500 | 2023-02-02 10:44AM EST | 547.50 | 0.75 | 0.25 | 0.55 | +0.75 | - | - | 10 | 37.40% |
| TMO230210P00550000 | 2023-02-03 3:54PM EST | 550.00 | 0.45 | 0.40 | 0.65 | -0.35 | -43.75% | 2 | 18 | 36.77% |
| TMO230210P00552500 | 2023-01-31 1:56PM EST | 552.50 | 8.30 | 0.45 | 1.20 | +8.30 | - | - | 3 | 40.36% |
| TMO230210P00555000 | 2023-02-03 2:15PM EST | 555.00 | 1.30 | 0.55 | 1.40 | +0.51 | +64.56% | 16 | 35 | 39.81% |
| TMO230210P00557500 | 2023-02-03 3:00PM EST | 557.50 | 1.20 | 0.10 | 0.95 | +1.20 | - | 1 | 9 | 33.77% |
| TMO230210P00560000 | 2023-02-03 2:02PM EST | 560.00 | 1.32 | 0.80 | 1.15 | -0.13 | -8.97% | 9 | 35 | 33.29% |
| TMO230210P00562500 | 2023-02-03 3:34PM EST | 562.50 | 1.40 | 0.95 | 1.45 | -2.21 | -61.22% | 1 | 20 | 33.25% |
| TMO230210P00565000 | 2023-02-03 3:12PM EST | 565.00 | 1.80 | 1.15 | 1.65 | -0.45 | -20.00% | 13 | 38 | 32.20% |
| TMO230210P00567500 | 2023-01-31 3:39PM EST | 567.50 | 13.70 | 1.45 | 1.80 | +13.70 | - | - | 1 | 30.65% |
| TMO230210P00570000 | 2023-02-03 12:05PM EST | 570.00 | 2.35 | 1.80 | 2.15 | -0.65 | -21.67% | 6 | 36 | 30.05% |
| TMO230210P00572500 | 2023-02-03 1:30PM EST | 572.50 | 2.90 | 2.15 | 2.60 | -0.20 | -6.45% | 1 | 4 | 29.63% |
| TMO230210P00575000 | 2023-02-03 3:15PM EST | 575.00 | 3.70 | 2.65 | 3.20 | -0.23 | -5.85% | 2 | 7 | 29.53% |
| TMO230210P00577500 | 2023-02-01 3:23PM EST | 577.50 | 5.00 | 3.20 | 3.80 | +5.00 | - | - | 20 | 29.01% |
| TMO230210P00580000 | 2023-02-01 2:46PM EST | 580.00 | 5.10 | 4.10 | 4.60 | 0.00 | - | 28 | 43 | 28.91% |
| TMO230210P00582500 | 2023-02-03 12:19PM EST | 582.50 | 5.20 | 4.80 | 5.40 | +5.20 | - | 2 | 2 | 28.36% |
| TMO230210P00585000 | 2023-02-03 2:02PM EST | 585.00 | 6.97 | 5.90 | 6.30 | +6.97 | - | 12 | 13 | 27.76% |
| TMO230210P00587500 | 2023-02-03 3:12PM EST | 587.50 | 8.10 | 6.80 | 7.40 | +8.10 | - | 4 | 6 | 27.44% |
| TMO230210P00590000 | 2023-02-03 3:56PM EST | 590.00 | 8.79 | 7.90 | 8.60 | -0.31 | -3.41% | 6 | 206 | 27.01% |
| TMO230210P00592500 | 2023-02-03 1:04PM EST | 592.50 | 9.70 | 9.50 | 10.10 | +9.70 | - | 1 | 5 | 27.20% |
| TMO230210P00595000 | 2023-02-03 3:05PM EST | 595.00 | 14.25 | 10.50 | 12.40 | +14.25 | - | 10 | 1 | 29.99% |
| TMO230210P00597500 | 2023-02-02 3:26PM EST | 597.50 | 12.90 | 12.00 | 14.20 | +12.90 | - | - | 3 | 30.55% |
| TMO230210P00600000 | 2023-02-03 3:40PM EST | 600.00 | 16.75 | 14.00 | 16.30 | +2.85 | +20.50% | 1 | 151 | 31.99% |
| TMO230210P00605000 | 2023-02-03 12:23PM EST | 605.00 | 17.90 | 16.00 | 21.90 | +17.90 | - | 5 | 2 | 40.37% |
| TMO230210P00610000 | 2023-02-03 12:41PM EST | 610.00 | 21.57 | 20.50 | 27.10 | +21.57 | - | 5 | 0 | 46.79% |
© 2023 Yahoo. All rights reserved.
