Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419C00450000 | 2024-03-05 12:19PM EDT | 450.00 | 137.50 | 124.70 | 131.50 | 0.00 | - | 1 | 1 | 707.50% |
| TMO240419C00500000 | 2024-04-04 12:10PM EDT | 500.00 | 82.00 | 38.80 | 47.40 | 0.00 | - | 1 | 3 | 97.17% |
| TMO240419C00510000 | 2024-04-12 10:03AM EDT | 510.00 | 60.45 | 30.00 | 37.40 | 0.00 | - | 1 | 1 | 92.29% |
| TMO240419C00520000 | 2024-04-15 12:45PM EDT | 520.00 | 43.11 | 19.70 | 26.90 | 0.00 | - | 5 | 1 | 62.70% |
| TMO240419C00525000 | 2024-04-18 9:30AM EDT | 525.00 | 11.00 | 15.00 | 21.90 | 0.00 | - | 1 | 101 | 54.71% |
| TMO240419C00530000 | 2024-03-22 9:34AM EDT | 530.00 | 60.20 | 10.00 | 16.90 | 0.00 | - | 3 | 5 | 83.59% |
| TMO240419C00540000 | 2024-04-18 3:36PM EDT | 540.00 | 3.80 | 3.80 | 5.80 | 0.00 | - | 42 | 44 | 39.33% |
| TMO240419C00550000 | 2024-04-19 10:13AM EDT | 550.00 | 0.22 | 0.15 | 1.10 | -0.48 | -68.57% | 4 | 332 | 32.50% |
| TMO240419C00555000 | 2024-04-18 12:58PM EDT | 555.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 251 | 251 | 26.17% |
| TMO240419C00557500 | 2024-04-18 12:39PM EDT | 557.50 | 0.15 | 0.00 | 0.15 | -0.20 | -36.36% | 2 | 373 | 30.27% |
| TMO240419C00560000 | 2024-04-18 3:04PM EDT | 560.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 13 | 219 | 36.13% |
| TMO240419C00562500 | 2024-04-18 12:55PM EDT | 562.50 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 97 | 51.12% |
| TMO240419C00565000 | 2024-04-18 2:46PM EDT | 565.00 | 0.73 | 0.00 | 1.05 | 0.00 | - | 20 | 167 | 53.96% |
| TMO240419C00567500 | 2024-04-18 2:46PM EDT | 567.50 | 0.70 | 0.00 | 1.25 | 0.00 | - | 3 | 179 | 60.79% |
| TMO240419C00570000 | 2024-04-18 3:41PM EDT | 570.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 70 | 492 | 51.66% |
| TMO240419C00572500 | 2024-04-18 12:34PM EDT | 572.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| TMO240419C00575000 | 2024-04-18 9:30AM EDT | 575.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 77.05% |
| TMO240419C00577500 | 2024-04-18 10:01AM EDT | 577.50 | 0.28 | 0.00 | 1.50 | 0.00 | - | 19 | 1,192 | 81.35% |
| TMO240419C00580000 | 2024-04-18 10:15AM EDT | 580.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 25.00% |
| TMO240419C00582500 | 2024-04-18 1:46PM EDT | 582.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 170 | 57.42% |
| TMO240419C00585000 | 2024-04-18 10:18AM EDT | 585.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 23 | 1,236 | 60.35% |
| TMO240419C00587500 | 2024-04-18 2:11PM EDT | 587.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 79 | 63.28% |
| TMO240419C00590000 | 2024-04-17 11:35AM EDT | 590.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 2 | 348 | 66.21% |
| TMO240419C00592500 | 2024-04-15 10:42AM EDT | 592.50 | 0.52 | 0.00 | 1.50 | 0.00 | - | 1 | 20 | 106.01% |
| TMO240419C00595000 | 2024-04-12 10:31AM EDT | 595.00 | 1.53 | 0.00 | 1.50 | 0.00 | - | 5 | 35 | 109.96% |
| TMO240419C00597500 | 2024-04-11 11:33AM EDT | 597.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| TMO240419C00600000 | 2024-04-18 3:41PM EDT | 600.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 142 | 554 | 77.73% |
| TMO240419C00605000 | 2024-04-18 2:19PM EDT | 605.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 50.00% |
| TMO240419C00610000 | 2024-04-18 2:11PM EDT | 610.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 196 | 132.67% |
| TMO240419C00615000 | 2024-04-15 9:30AM EDT | 615.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 139.94% |
| TMO240419C00620000 | 2024-04-17 11:38AM EDT | 620.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8 | 1,310 | 99.61% |
| TMO240419C00625000 | 2024-03-25 9:32AM EDT | 625.00 | 1.40 | 0.00 | 1.50 | 0.00 | - | 10 | 14 | 154.10% |
| TMO240419C00630000 | 2024-04-17 11:38AM EDT | 630.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 8 | 75 | 161.04% |
| TMO240419C00635000 | 2024-03-19 1:44PM EDT | 635.00 | 1.02 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 186.82% |
| TMO240419C00640000 | 2024-03-25 10:23AM EDT | 640.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 1 | 29 | 174.51% |
| TMO240419C00645000 | 2024-03-21 1:28PM EDT | 645.00 | 0.49 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 181.15% |
| TMO240419C00650000 | 2024-04-10 1:35PM EDT | 650.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 170 | 130.47% |
| TMO240419C00670000 | 2024-03-14 12:16PM EDT | 670.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 212.79% |
| TMO240419C00680000 | 2024-03-12 3:42PM EDT | 680.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 7 | 8 | 224.90% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419P00370000 | 2024-02-22 10:51AM EDT | 370.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 274.22% |
| TMO240419P00390000 | 2024-03-15 9:30AM EDT | 390.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | - | 1 | 293.55% |
| TMO240419P00400000 | 2024-03-26 1:46PM EDT | 400.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 22 | 40 | 256.64% |
| TMO240419P00420000 | 2024-03-14 2:53PM EDT | 420.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 259.77% |
| TMO240419P00450000 | 2024-04-15 1:47PM EDT | 450.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 199.32% |
| TMO240419P00460000 | 2024-04-02 2:51PM EDT | 460.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 9 | 10 | 179.59% |
| TMO240419P00470000 | 2024-04-17 10:05AM EDT | 470.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 160.06% |
| TMO240419P00480000 | 2024-03-22 9:30AM EDT | 480.00 | 0.19 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 140.58% |
| TMO240419P00485000 | 2024-04-15 2:18PM EDT | 485.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 130.86% |
| TMO240419P00490000 | 2024-03-26 2:00PM EDT | 490.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 31 | 56 | 121.09% |
| TMO240419P00500000 | 2024-04-15 1:47PM EDT | 500.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 608 | 101.56% |
| TMO240419P00510000 | 2024-04-18 9:30AM EDT | 510.00 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 83 | 81.74% |
| TMO240419P00515000 | 2024-03-25 11:15AM EDT | 515.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 71.68% |
| TMO240419P00520000 | 2024-04-18 3:19PM EDT | 520.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 4 | 102 | 52.83% |
| TMO240419P00525000 | 2024-04-18 3:01PM EDT | 525.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 36 | 389 | 32.81% |
| TMO240419P00530000 | 2024-04-18 3:01PM EDT | 530.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | 242 | 376 | 42.38% |
| TMO240419P00535000 | 2024-04-18 2:31PM EDT | 535.00 | 0.95 | 0.05 | 0.25 | -1.15 | -54.76% | 2 | 212 | 20.17% |
| TMO240419P00540000 | 2024-04-19 10:27AM EDT | 540.00 | 0.95 | 0.40 | 0.85 | -1.30 | -57.78% | 12 | 254 | 16.21% |
| TMO240419P00545000 | 2024-04-18 2:31PM EDT | 545.00 | 6.90 | 1.90 | 3.20 | 0.00 | - | 145 | 186 | 14.53% |
| TMO240419P00550000 | 2024-04-19 9:58AM EDT | 550.00 | 6.60 | 6.20 | 8.50 | -1.60 | -19.51% | 3 | 904 | 31.13% |
| TMO240419P00555000 | 2024-04-17 2:00PM EDT | 555.00 | 9.20 | 9.30 | 14.90 | 0.00 | - | 92 | 394 | 60.40% |
| TMO240419P00557500 | 2024-04-18 3:37PM EDT | 557.50 | 16.43 | 10.80 | 17.50 | 0.00 | - | 2 | 39 | 67.97% |
| TMO240419P00560000 | 2024-04-19 9:57AM EDT | 560.00 | 16.56 | 14.40 | 20.00 | -4.14 | -20.00% | 3 | 215 | 74.17% |
| TMO240419P00562500 | 2024-04-18 1:51PM EDT | 562.50 | 21.23 | 15.60 | 22.50 | 0.00 | - | 2 | 31 | 80.18% |
| TMO240419P00565000 | 2024-04-18 12:05PM EDT | 565.00 | 21.95 | 18.00 | 25.00 | -0.55 | -2.44% | 1 | 59 | 86.04% |
| TMO240419P00567500 | 2024-04-17 11:52AM EDT | 567.50 | 17.50 | 20.50 | 27.50 | 0.00 | - | 2 | 2 | 91.72% |
| TMO240419P00570000 | 2024-04-18 11:15AM EDT | 570.00 | 27.55 | 23.00 | 30.70 | 0.00 | - | 1 | 68 | 106.57% |
| TMO240419P00572500 | 2024-04-17 11:52AM EDT | 572.50 | 22.50 | 25.40 | 32.50 | 0.00 | - | 1 | 50 | 102.73% |
| TMO240419P00575000 | 2024-04-17 12:29PM EDT | 575.00 | 27.95 | 27.50 | 36.40 | 0.00 | - | 1 | 6 | 126.90% |
| TMO240419P00577500 | 2024-04-15 2:20PM EDT | 577.50 | 21.99 | 30.00 | 37.50 | 0.00 | - | 4 | 20 | 113.31% |
| TMO240419P00580000 | 2024-04-18 3:46PM EDT | 580.00 | 37.75 | 32.50 | 40.00 | 0.00 | - | 3 | 54 | 118.46% |
| TMO240419P00582500 | 2024-04-15 11:42AM EDT | 582.50 | 20.80 | 35.10 | 43.50 | 0.00 | - | 3 | 27 | 138.16% |
| TMO240419P00585000 | 2024-04-16 3:59PM EDT | 585.00 | 30.70 | 37.70 | 46.10 | 0.00 | - | 2 | 2 | 144.85% |
| TMO240419P00587500 | 2024-04-16 3:59PM EDT | 587.50 | 33.15 | 40.20 | 48.60 | 0.00 | - | 2 | 4 | 150.07% |
| TMO240419P00590000 | 2024-04-18 1:20PM EDT | 590.00 | 48.62 | 42.50 | 51.10 | 0.00 | - | 3 | 9 | 155.22% |
| TMO240419P00592500 | 2024-04-17 2:38PM EDT | 592.50 | 46.10 | 45.40 | 52.80 | 0.00 | - | 27 | 0 | 148.00% |
| TMO240419P00595000 | 2024-04-17 3:31PM EDT | 595.00 | 51.60 | 47.60 | 56.00 | 0.00 | - | 5 | 0 | 163.79% |
| TMO240419P00600000 | 2024-04-17 3:31PM EDT | 600.00 | 56.60 | 52.50 | 60.30 | 0.00 | - | 32 | 2 | 162.21% |
| TMO240419P00610000 | 2024-03-13 2:23PM EDT | 610.00 | 22.97 | 42.00 | 49.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.