Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 299.67% |
| TMO240419C00500000 | 2024-04-04 12:10PM EDT | 500.00 | 82.00 | 51.20 | 58.50 | 0.00 | - | 1 | 3 | 51.56% |
| TMO240419C00510000 | 2024-04-12 10:03AM EDT | 510.00 | 60.45 | 41.80 | 48.60 | 0.00 | - | 1 | 1 | 50.05% |
| TMO240419C00520000 | 2024-04-15 12:45PM EDT | 520.00 | 43.11 | 31.80 | 38.70 | 0.00 | - | 5 | 1 | 70.24% |
| TMO240419C00525000 | 2024-03-20 12:06PM EDT | 525.00 | 57.76 | 26.80 | 33.90 | 0.00 | - | - | 100 | 64.84% |
| TMO240419C00530000 | 2024-03-22 9:34AM EDT | 530.00 | 60.20 | 21.90 | 29.20 | 0.00 | - | 3 | 5 | 59.74% |
| TMO240419C00540000 | 2024-04-12 12:32PM EDT | 540.00 | 27.02 | 15.20 | 18.90 | 0.00 | - | 5 | 11 | 43.69% |
| TMO240419C00550000 | 2024-04-16 11:09AM EDT | 550.00 | 10.35 | 9.10 | 9.80 | -0.65 | -5.91% | 3 | 119 | 31.65% |
| TMO240419C00555000 | 2024-04-16 2:16PM EDT | 555.00 | 6.60 | 6.20 | 6.90 | -1.60 | -19.51% | 58 | 73 | 30.74% |
| TMO240419C00557500 | 2024-04-15 3:20PM EDT | 557.50 | 7.00 | 5.00 | 5.80 | 0.00 | - | 66 | 69 | 30.91% |
| TMO240419C00560000 | 2024-04-16 1:35PM EDT | 560.00 | 4.87 | 4.00 | 4.80 | -2.53 | -34.19% | 17 | 102 | 30.93% |
| TMO240419C00562500 | 2024-04-16 11:56AM EDT | 562.50 | 4.90 | 3.30 | 3.90 | -1.07 | -17.92% | 108 | 25 | 30.81% |
| TMO240419C00565000 | 2024-04-16 3:50PM EDT | 565.00 | 3.10 | 2.40 | 3.10 | -3.90 | -55.71% | 302 | 30 | 30.55% |
| TMO240419C00567500 | 2024-04-16 3:34PM EDT | 567.50 | 2.10 | 1.90 | 2.35 | -1.30 | -38.24% | 11 | 31 | 29.88% |
| TMO240419C00570000 | 2024-04-16 3:35PM EDT | 570.00 | 1.60 | 1.50 | 1.85 | -1.80 | -52.94% | 27 | 468 | 29.96% |
| TMO240419C00572500 | 2024-04-16 3:18PM EDT | 572.50 | 1.40 | 1.15 | 1.50 | -1.10 | -44.00% | 4 | 16 | 30.46% |
| TMO240419C00575000 | 2024-04-15 2:18PM EDT | 575.00 | 1.10 | 0.85 | 1.15 | -0.35 | -24.14% | 1 | 45 | 30.45% |
| TMO240419C00577500 | 2024-04-16 3:23PM EDT | 577.50 | 1.00 | 0.60 | 0.90 | -0.45 | -31.03% | 1,052 | 102 | 30.71% |
| TMO240419C00580000 | 2024-04-16 11:31AM EDT | 580.00 | 0.70 | 0.45 | 0.70 | -0.65 | -48.15% | 16 | 231 | 30.98% |
| TMO240419C00582500 | 2024-04-15 3:56PM EDT | 582.50 | 1.14 | 0.35 | 0.55 | 0.00 | - | 9 | 157 | 31.37% |
| TMO240419C00585000 | 2024-04-16 3:11PM EDT | 585.00 | 0.39 | 0.20 | 0.50 | -0.34 | -46.58% | 1,049 | 222 | 32.76% |
| TMO240419C00587500 | 2024-04-15 1:39PM EDT | 587.50 | 0.60 | 0.10 | 0.45 | 0.00 | - | 2 | 79 | 34.03% |
| TMO240419C00590000 | 2024-04-16 12:26PM EDT | 590.00 | 0.22 | 0.10 | 0.30 | -0.43 | -66.15% | 1 | 348 | 33.28% |
| TMO240419C00592500 | 2024-04-15 10:42AM EDT | 592.50 | 0.52 | 0.05 | 2.80 | 0.00 | - | 1 | 20 | 60.69% |
| TMO240419C00595000 | 2024-04-12 10:31AM EDT | 595.00 | 1.53 | 0.05 | 1.40 | 0.00 | - | 5 | 35 | 51.59% |
| TMO240419C00597500 | 2024-04-11 11:33AM EDT | 597.50 | 1.55 | 0.05 | 1.50 | 0.00 | - | 1 | 43 | 54.79% |
| TMO240419C00600000 | 2024-04-16 2:51PM EDT | 600.00 | 0.50 | 0.10 | 1.35 | +0.30 | +150.00% | 2 | 525 | 55.47% |
| TMO240419C00605000 | 2024-04-16 1:47PM EDT | 605.00 | 0.05 | 0.05 | 1.35 | -0.80 | -94.12% | 6 | 41 | 51.49% |
| TMO240419C00610000 | 2024-04-15 12:45PM EDT | 610.00 | 0.67 | 0.00 | 1.50 | 0.00 | - | 5 | 196 | 56.06% |
| TMO240419C00615000 | 2024-04-15 9:30AM EDT | 615.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 45.61% |
| TMO240419C00620000 | 2024-04-15 9:36AM EDT | 620.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 1,310 | 52.44% |
| TMO240419C00625000 | 2024-03-25 9:32AM EDT | 625.00 | 1.40 | 0.00 | 0.15 | 0.00 | - | 10 | 14 | 51.66% |
| TMO240419C00630000 | 2024-04-11 2:55PM EDT | 630.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 81 | 51.76% |
| TMO240419C00635000 | 2024-03-19 1:44PM EDT | 635.00 | 1.02 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 52.73% |
| TMO240419C00640000 | 2024-03-25 10:23AM EDT | 640.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 1 | 29 | 77.49% |
| TMO240419C00645000 | 2024-03-21 1:28PM EDT | 645.00 | 0.49 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 80.86% |
| TMO240419C00650000 | 2024-04-10 1:35PM EDT | 650.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 170 | 84.18% |
| TMO240419C00670000 | 2024-03-14 12:16PM EDT | 670.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 96.92% |
| TMO240419C00680000 | 2024-03-12 3:42PM EDT | 680.00 | 0.48 | 0.00 | 1.50 | 0.00 | - | 7 | 8 | 103.05% |
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 | 143.75% |
| TMO240419P00390000 | 2024-03-15 9:30AM EDT | 390.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | - | 1 | 154.98% |
| TMO240419P00400000 | 2024-03-26 1:46PM EDT | 400.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 22 | 40 | 136.13% |
| TMO240419P00420000 | 2024-03-14 2:53PM EDT | 420.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 2 | 13 | 138.87% |
| TMO240419P00450000 | 2024-04-15 1:47PM EDT | 450.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 1 | 2 | 99.12% |
| TMO240419P00460000 | 2024-04-02 2:51PM EDT | 460.00 | 0.10 | 0.00 | 3.90 | 0.00 | - | 9 | 10 | 120.61% |
| TMO240419P00470000 | 2024-02-27 1:54PM EDT | 470.00 | 1.05 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 101.22% |
| TMO240419P00480000 | 2024-03-22 9:30AM EDT | 480.00 | 0.19 | 0.00 | 4.00 | 0.00 | - | 1 | 5 | 99.15% |
| TMO240419P00485000 | 2024-04-15 2:18PM EDT | 485.00 | 0.05 | 0.00 | 4.00 | 0.00 | - | 3 | 4 | 93.63% |
| TMO240419P00490000 | 2024-03-26 2:00PM EDT | 490.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 31 | 56 | 70.61% |
| TMO240419P00500000 | 2024-04-15 1:47PM EDT | 500.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 608 | 61.13% |
| TMO240419P00510000 | 2024-03-25 10:08AM EDT | 510.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 3 | 80 | 51.98% |
| TMO240419P00515000 | 2024-03-25 11:15AM EDT | 515.00 | 0.80 | 0.15 | 0.70 | 0.00 | - | 3 | 5 | 46.09% |
| TMO240419P00520000 | 2024-04-15 3:12PM EDT | 520.00 | 0.65 | 0.15 | 1.80 | 0.00 | - | 6 | 99 | 52.87% |
| TMO240419P00525000 | 2024-04-15 3:05PM EDT | 525.00 | 0.92 | 0.45 | 0.75 | 0.00 | - | 6 | 353 | 37.09% |
| TMO240419P00530000 | 2024-04-16 10:45AM EDT | 530.00 | 0.90 | 0.70 | 1.05 | -0.34 | -27.42% | 3 | 203 | 35.14% |
| TMO240419P00535000 | 2024-04-16 9:57AM EDT | 535.00 | 1.75 | 1.10 | 1.55 | +0.05 | +2.94% | 53 | 123 | 33.72% |
| TMO240419P00540000 | 2024-04-16 3:59PM EDT | 540.00 | 1.95 | 1.75 | 2.25 | -0.50 | -20.41% | 135 | 129 | 32.13% |
| TMO240419P00545000 | 2024-04-16 3:36PM EDT | 545.00 | 3.00 | 2.70 | 3.40 | -1.20 | -28.57% | 98 | 113 | 31.31% |
| TMO240419P00550000 | 2024-04-16 10:32AM EDT | 550.00 | 4.65 | 4.30 | 4.90 | -0.65 | -12.26% | 70 | 907 | 30.09% |
| TMO240419P00555000 | 2024-04-16 3:56PM EDT | 555.00 | 7.16 | 6.50 | 7.00 | -0.94 | -11.60% | 60 | 320 | 29.24% |
| TMO240419P00557500 | 2024-04-15 3:22PM EDT | 557.50 | 8.90 | 7.80 | 8.30 | -0.10 | -1.11% | 2 | 47 | 28.95% |
| TMO240419P00560000 | 2024-04-16 2:52PM EDT | 560.00 | 8.90 | 9.20 | 9.80 | -0.50 | -5.32% | 12 | 248 | 28.91% |
| TMO240419P00562500 | 2024-04-16 11:01AM EDT | 562.50 | 12.30 | 10.80 | 11.50 | +4.40 | +55.70% | 9 | 52 | 29.15% |
| TMO240419P00565000 | 2024-04-16 10:46AM EDT | 565.00 | 14.37 | 12.40 | 14.10 | +1.54 | +12.00% | 7 | 169 | 33.30% |
| TMO240419P00567500 | 2024-04-15 10:43AM EDT | 567.50 | 16.48 | 11.60 | 16.00 | +6.70 | +68.51% | 1 | 23 | 33.69% |
| TMO240419P00570000 | 2024-04-16 10:27AM EDT | 570.00 | 16.75 | 13.60 | 19.30 | +1.40 | +9.12% | 2 | 230 | 41.21% |
| TMO240419P00572500 | 2024-04-15 10:35AM EDT | 572.50 | 12.00 | 17.10 | 22.60 | 0.00 | - | 6 | 80 | 48.69% |
| TMO240419P00575000 | 2024-04-12 11:56AM EDT | 575.00 | 13.50 | 18.20 | 24.80 | 0.00 | - | 2 | 42 | 50.38% |
| TMO240419P00577500 | 2024-04-15 2:20PM EDT | 577.50 | 21.99 | 20.30 | 27.10 | 0.00 | - | 4 | 50 | 52.42% |
| TMO240419P00580000 | 2024-04-15 1:02PM EDT | 580.00 | 20.36 | 22.50 | 29.60 | 0.00 | - | 4 | 121 | 55.47% |
| TMO240419P00582500 | 2024-04-15 11:42AM EDT | 582.50 | 20.80 | 25.10 | 31.70 | 0.00 | - | 3 | 61 | 56.08% |
| TMO240419P00585000 | 2024-04-10 2:45PM EDT | 585.00 | 30.70 | 27.80 | 33.60 | +15.82 | +106.32% | 2 | 107 | 55.16% |
| TMO240419P00587500 | 2024-04-15 11:44AM EDT | 587.50 | 33.15 | 29.40 | 36.80 | +8.05 | +32.07% | 2 | 32 | 62.35% |
| TMO240419P00590000 | 2024-04-12 2:16PM EDT | 590.00 | 28.00 | 32.10 | 39.10 | 0.00 | - | 6 | 57 | 63.84% |
| TMO240419P00592500 | 2024-04-11 2:07PM EDT | 592.50 | 16.00 | 34.70 | 41.80 | 0.00 | - | 1 | 6 | 67.83% |
| TMO240419P00595000 | 2024-04-09 10:33AM EDT | 595.00 | 13.00 | 37.00 | 44.20 | 0.00 | - | - | 1 | 69.84% |
| TMO240419P00600000 | 2024-04-11 12:44PM EDT | 600.00 | 27.70 | 42.00 | 48.50 | 0.00 | - | 9 | 35 | 70.03% |
| 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.