Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221202C00430000 | 2022-11-03 8:45AM EST | 430.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO221202C00440000 | 2022-11-03 8:45AM EST | 440.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO221202C00480000 | 2022-10-21 12:26PM EST | 480.00 | 30.50 | 52.50 | 61.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO221202C00485000 | 2022-11-23 2:48PM EST | 485.00 | 67.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO221202C00490000 | 2022-10-20 10:26AM EST | 490.00 | 31.00 | 44.00 | 51.50 | 0.00 | - | - | 7 | 0.00% |
| TMO221202C00500000 | 2022-11-14 2:01PM EST | 500.00 | 44.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221202C00505000 | 2022-11-23 1:36PM EST | 505.00 | 45.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO221202C00510000 | 2022-11-11 9:50AM EST | 510.00 | 32.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221202C00515000 | 2022-11-22 10:38AM EST | 515.00 | 28.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO221202C00520000 | 2022-11-15 10:49AM EST | 520.00 | 34.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO221202C00525000 | 2022-11-25 9:57AM EST | 525.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221202C00530000 | 2022-11-17 12:28PM EST | 530.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221202C00532500 | 2022-11-23 3:33PM EST | 532.50 | 20.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO221202C00535000 | 2022-11-25 9:58AM EST | 535.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221202C00537500 | 2022-11-25 10:16AM EST | 537.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO221202C00540000 | 2022-11-22 1:47PM EST | 540.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TMO221202C00545000 | 2022-11-25 9:40AM EST | 545.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221202C00550000 | 2022-11-25 9:42AM EST | 550.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO221202C00552500 | 2022-11-25 10:15AM EST | 552.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TMO221202C00555000 | 2022-11-25 12:58PM EST | 555.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TMO221202C00560000 | 2022-11-25 12:28PM EST | 560.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TMO221202C00565000 | 2022-11-25 12:19PM EST | 565.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO221202C00570000 | 2022-11-25 12:19PM EST | 570.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO221202C00575000 | 2022-11-25 11:41AM EST | 575.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO221202C00580000 | 2022-11-18 10:04AM EST | 580.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO221202C00585000 | 2022-11-25 9:57AM EST | 585.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TMO221202C00590000 | 2022-10-19 1:13PM EST | 590.00 | 2.67 | 0.20 | 0.85 | 0.00 | - | 1 | 1 | 39.75% |
| TMO221202C00600000 | 2022-10-18 9:10AM EST | 600.00 | 4.75 | 0.10 | 2.00 | 0.00 | - | - | 10 | 58.15% |
| TMO221202C00650000 | 2022-10-24 9:31AM EST | 650.00 | 0.59 | 0.00 | 1.50 | 0.00 | - | - | 71 | 77.64% |
| TMO221202C00700000 | 2022-10-26 9:21AM EST | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO221202C00710000 | 2022-11-18 1:33PM EST | 710.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO221202C00730000 | 2022-11-18 1:33PM EST | 730.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO221202C00740000 | 2022-11-22 3:22PM EST | 740.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221202P00330000 | 2022-11-23 2:15PM EST | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| TMO221202P00340000 | 2022-11-25 12:42PM EST | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO221202P00350000 | 2022-11-15 10:03AM EST | 350.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| TMO221202P00360000 | 2022-11-15 10:02AM EST | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| TMO221202P00370000 | 2022-11-17 11:31AM EST | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMO221202P00380000 | 2022-11-17 9:59AM EST | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMO221202P00390000 | 2022-11-17 9:47AM EST | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO221202P00400000 | 2022-11-09 12:37PM EST | 400.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TMO221202P00410000 | 2022-11-23 9:37AM EST | 410.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO221202P00420000 | 2022-11-14 12:26PM EST | 420.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMO221202P00430000 | 2022-11-03 12:10PM EST | 430.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO221202P00440000 | 2022-11-25 12:26PM EST | 440.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO221202P00450000 | 2022-10-31 11:50AM EST | 450.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO221202P00460000 | 2022-11-17 11:20AM EST | 460.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO221202P00470000 | 2022-11-22 11:10AM EST | 470.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO221202P00475000 | 2022-11-18 3:57PM EST | 475.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO221202P00480000 | 2022-11-25 12:38PM EST | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TMO221202P00490000 | 2022-11-25 11:52AM EST | 490.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO221202P00500000 | 2022-11-21 9:48AM EST | 500.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO221202P00505000 | 2022-11-23 2:20PM EST | 505.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO221202P00510000 | 2022-11-25 11:20AM EST | 510.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO221202P00515000 | 2022-11-25 12:58PM EST | 515.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| TMO221202P00520000 | 2022-11-22 12:19PM EST | 520.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| TMO221202P00525000 | 2022-11-21 9:58AM EST | 525.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO221202P00530000 | 2022-11-25 12:19PM EST | 530.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO221202P00532500 | 2022-11-25 12:30PM EST | 532.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO221202P00535000 | 2022-11-25 12:19PM EST | 535.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO221202P00537500 | 2022-11-25 10:14AM EST | 537.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TMO221202P00540000 | 2022-11-22 1:54PM EST | 540.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| TMO221202P00545000 | 2022-11-22 12:19PM EST | 545.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TMO221202P00547500 | 2022-11-25 11:41AM EST | 547.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO221202P00550000 | 2022-11-25 10:34AM EST | 550.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| TMO221202P00552500 | 2022-11-25 10:02AM EST | 552.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221202P00560000 | 2022-11-15 11:29AM EST | 560.00 | 18.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
