Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220715C00410000 | 2022-06-29 9:37AM EDT | 410.00 | 119.00 | 134.90 | 142.10 | 0.00 | - | - | 1 | 70.07% |
| TMO220715C00460000 | 2022-06-23 2:51PM EDT | 460.00 | 79.43 | 85.00 | 92.10 | 0.00 | - | 1 | 1 | 79.04% |
| TMO220715C00470000 | 2022-06-23 2:51PM EDT | 470.00 | 69.93 | 75.20 | 82.80 | 0.00 | - | 1 | 1 | 75.50% |
| TMO220715C00480000 | 2022-06-24 3:31PM EDT | 480.00 | 65.40 | 66.70 | 72.80 | 0.00 | - | 1 | 9 | 50.07% |
| TMO220715C00490000 | 2022-06-22 12:07PM EDT | 490.00 | 36.12 | 57.70 | 62.30 | 0.00 | - | 2 | 7 | 58.25% |
| TMO220715C00500000 | 2022-06-24 9:57AM EDT | 500.00 | 45.10 | 47.30 | 52.80 | 0.00 | - | 1 | 55 | 53.01% |
| TMO220715C00510000 | 2022-06-28 1:58PM EDT | 510.00 | 33.02 | 39.70 | 42.60 | 0.00 | - | 1 | 43 | 44.58% |
| TMO220715C00520000 | 2022-07-01 11:51AM EDT | 520.00 | 24.70 | 31.20 | 33.30 | -4.65 | -15.84% | 26 | 138 | 39.23% |
| TMO220715C00530000 | 2022-07-01 11:05AM EDT | 530.00 | 16.10 | 23.40 | 25.30 | -4.90 | -23.33% | 17 | 294 | 36.81% |
| TMO220715C00540000 | 2022-07-01 11:27AM EDT | 540.00 | 11.40 | 16.10 | 18.00 | -1.70 | -12.98% | 72 | 128 | 34.20% |
| TMO220715C00550000 | 2022-07-01 3:58PM EDT | 550.00 | 11.20 | 10.30 | 11.70 | +0.70 | +6.67% | 87 | 591 | 31.59% |
| TMO220715C00560000 | 2022-07-01 2:43PM EDT | 560.00 | 5.40 | 5.60 | 7.00 | +1.10 | +25.58% | 24 | 495 | 29.84% |
| TMO220715C00570000 | 2022-07-01 2:59PM EDT | 570.00 | 2.88 | 2.80 | 3.90 | -0.82 | -22.16% | 5 | 215 | 28.91% |
| TMO220715C00580000 | 2022-07-01 2:59PM EDT | 580.00 | 1.38 | 1.55 | 2.00 | -0.32 | -18.82% | 3 | 159 | 28.30% |
| TMO220715C00590000 | 2022-07-01 10:58AM EDT | 590.00 | 0.78 | 0.60 | 0.95 | +0.13 | +20.00% | 1 | 204 | 27.94% |
| TMO220715C00600000 | 2022-07-01 3:42PM EDT | 600.00 | 0.30 | 0.10 | 0.65 | +0.03 | +11.11% | 11 | 295 | 30.18% |
| TMO220715C00610000 | 2022-06-29 3:29PM EDT | 610.00 | 0.32 | 0.00 | 0.80 | 0.00 | - | 2 | 94 | 35.93% |
| TMO220715C00620000 | 2022-06-29 1:24PM EDT | 620.00 | 0.20 | 0.00 | 0.85 | 0.00 | - | 4 | 81 | 40.66% |
| TMO220715C00630000 | 2022-06-16 3:27PM EDT | 630.00 | 0.39 | 0.00 | 0.85 | 0.00 | - | 1 | 36 | 44.80% |
| TMO220715C00640000 | 2022-06-09 2:57PM EDT | 640.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 3 | 20 | 48.79% |
| TMO220715C00650000 | 2022-06-02 3:17PM EDT | 650.00 | 1.50 | 0.00 | 0.85 | 0.00 | - | - | 3 | 52.66% |
| TMO220715C00660000 | 2022-06-02 3:17PM EDT | 660.00 | 1.07 | 0.00 | 0.85 | 0.00 | - | 3 | 4 | 50.29% |
| TMO220715C00670000 | 2022-06-21 2:24PM EDT | 670.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 3 | 3 | 53.17% |
| TMO220715C00820000 | 2022-06-13 2:39PM EDT | 820.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 4 | 88.09% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220715P00330000 | 2022-06-30 1:44PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 130 | 92.58% |
| TMO220715P00340000 | 2022-06-30 1:56PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 275 | 276 | 87.50% |
| TMO220715P00360000 | 2022-06-29 11:38AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 77.73% |
| TMO220715P00370000 | 2022-06-21 3:09PM EDT | 370.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 2 | 99.71% |
| TMO220715P00380000 | 2022-06-23 10:46AM EDT | 380.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | - | 4 | 93.65% |
| TMO220715P00390000 | 2022-06-23 10:45AM EDT | 390.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 6 | 6 | 87.79% |
| TMO220715P00400000 | 2022-06-23 10:45AM EDT | 400.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 2 | 140 | 78.13% |
| TMO220715P00410000 | 2022-06-21 3:09PM EDT | 410.00 | 0.58 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 76.37% |
| TMO220715P00420000 | 2022-06-17 11:25AM EDT | 420.00 | 1.53 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 74.17% |
| TMO220715P00430000 | 2022-07-01 10:11AM EDT | 430.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 1 | 85 | 56.64% |
| TMO220715P00440000 | 2022-06-27 12:59PM EDT | 440.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 1 | 25 | 64.65% |
| TMO220715P00450000 | 2022-06-30 2:41PM EDT | 450.00 | 0.44 | 0.05 | 1.25 | 0.00 | - | 2 | 1,439 | 58.64% |
| TMO220715P00460000 | 2022-07-01 3:03PM EDT | 460.00 | 0.40 | 0.25 | 0.50 | -0.18 | -31.03% | 2 | 400 | 50.73% |
| TMO220715P00470000 | 2022-06-24 3:33PM EDT | 470.00 | 1.00 | 0.30 | 1.00 | 0.00 | - | 20 | 500 | 51.73% |
| TMO220715P00480000 | 2022-07-01 10:11AM EDT | 480.00 | 1.00 | 0.50 | 1.15 | +0.05 | +5.26% | 3 | 234 | 47.33% |
| TMO220715P00490000 | 2022-07-01 2:46PM EDT | 490.00 | 1.21 | 0.90 | 1.10 | -0.29 | -19.33% | 8 | 164 | 41.00% |
| TMO220715P00500000 | 2022-07-01 2:46PM EDT | 500.00 | 1.79 | 1.20 | 1.70 | -0.51 | -22.17% | 18 | 651 | 39.16% |
| TMO220715P00510000 | 2022-07-01 3:43PM EDT | 510.00 | 2.25 | 1.95 | 2.50 | -1.15 | -33.82% | 7 | 583 | 36.82% |
| TMO220715P00520000 | 2022-07-01 2:35PM EDT | 520.00 | 4.40 | 3.10 | 3.80 | -0.50 | -10.20% | 8 | 379 | 34.88% |
| TMO220715P00530000 | 2022-07-01 11:26AM EDT | 530.00 | 8.90 | 4.90 | 5.80 | -3.11 | -25.90% | 5 | 455 | 33.17% |
| TMO220715P00540000 | 2022-07-01 2:23PM EDT | 540.00 | 10.10 | 7.50 | 9.20 | -0.50 | -4.72% | 11 | 270 | 32.82% |
| TMO220715P00550000 | 2022-07-01 10:00AM EDT | 550.00 | 15.00 | 11.30 | 13.40 | -1.10 | -6.83% | 1 | 263 | 31.51% |
| TMO220715P00560000 | 2022-06-29 9:30AM EDT | 560.00 | 27.04 | 17.00 | 18.80 | 0.00 | - | 1 | 34 | 30.04% |
| TMO220715P00570000 | 2022-06-29 9:30AM EDT | 570.00 | 35.24 | 24.30 | 26.00 | 0.00 | - | 1 | 11 | 30.11% |
| TMO220715P00580000 | 2022-06-30 3:02PM EDT | 580.00 | 38.88 | 32.10 | 34.10 | 0.00 | - | 1 | 7 | 29.91% |
| TMO220715P00590000 | 2022-06-27 1:43PM EDT | 590.00 | 48.10 | 39.60 | 45.90 | 0.00 | - | 1 | 15 | 43.16% |
| TMO220715P00600000 | 2022-05-23 12:09PM EDT | 600.00 | 50.22 | 75.00 | 83.40 | 0.00 | - | 5 | 0 | 118.43% |
| TMO220715P00610000 | 2022-06-08 12:12PM EDT | 610.00 | 53.60 | 58.90 | 65.00 | 0.00 | - | - | 0 | 50.90% |
| TMO220715P00620000 | 2022-06-10 3:55PM EDT | 620.00 | 91.85 | 67.60 | 74.50 | 0.00 | - | - | 0 | 53.58% |
| TMO220715P00630000 | 2022-06-10 3:55PM EDT | 630.00 | 101.70 | 78.30 | 84.70 | 0.00 | - | - | 0 | 59.57% |
| TMO220715P00690000 | 2022-05-25 9:30AM EDT | 690.00 | 144.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
