Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241011C00380000 | 2024-10-04 12:18PM EDT | 380.00 | 218.45 | 214.10 | 222.70 | 0.00 | - | 1 | 1 | 221.88% |
| TMO241011C00570000 | 2024-10-04 1:02PM EDT | 570.00 | 31.11 | 25.60 | 32.40 | 0.00 | - | 6 | 5 | 67.37% |
| TMO241011C00585000 | 2024-10-09 9:39AM EDT | 585.00 | 13.00 | 13.30 | 15.30 | -18.29 | -58.45% | 1 | 1 | 32.48% |
| TMO241011C00590000 | 2024-10-09 9:44AM EDT | 590.00 | 11.02 | 8.60 | 10.60 | -2.18 | -16.52% | 10 | 15 | 26.69% |
| TMO241011C00592500 | 2024-09-25 12:20PM EDT | 592.50 | 16.24 | 5.80 | 8.90 | 0.00 | - | - | 3 | 26.64% |
| TMO241011C00597500 | 2024-10-09 12:50PM EDT | 597.50 | 5.30 | 4.50 | 5.20 | -2.00 | -27.40% | 4 | 8 | 22.88% |
| TMO241011C00600000 | 2024-10-09 1:00PM EDT | 600.00 | 3.80 | 3.30 | 3.90 | -0.20 | -5.00% | 11 | 33 | 22.32% |
| TMO241011C00602500 | 2024-10-09 3:01PM EDT | 602.50 | 2.49 | 2.25 | 2.80 | -0.51 | -16.78% | 833 | 16 | 21.70% |
| TMO241011C00605000 | 2024-10-09 2:49PM EDT | 605.00 | 1.90 | 1.55 | 2.10 | -0.35 | -15.56% | 15 | 35 | 22.12% |
| TMO241011C00607500 | 2024-10-09 3:01PM EDT | 607.50 | 1.18 | 0.95 | 1.35 | -0.54 | -30.68% | 823 | 873 | 21.24% |
| TMO241011C00610000 | 2024-10-09 9:30AM EDT | 610.00 | 0.88 | 0.65 | 0.95 | -0.31 | -26.05% | 2 | 70 | 21.53% |
| TMO241011C00612500 | 2024-10-09 2:47PM EDT | 612.50 | 0.45 | 0.35 | 0.60 | -9.55 | -95.50% | 2 | 7 | 21.27% |
| TMO241011C00615000 | 2024-10-09 10:24AM EDT | 615.00 | 0.35 | 0.00 | 0.55 | -0.30 | -46.15% | 52 | 84 | 23.29% |
| TMO241011C00617500 | 2024-10-08 3:52PM EDT | 617.50 | 0.34 | 0.00 | 0.40 | 0.00 | - | 873 | 494 | 23.85% |
| TMO241011C00620000 | 2024-10-09 12:49PM EDT | 620.00 | 0.20 | 0.05 | 0.30 | -0.28 | -58.33% | 1 | 24 | 24.59% |
| TMO241011C00622500 | 2024-10-07 11:36AM EDT | 622.50 | 0.37 | 0.00 | 0.45 | 0.00 | - | 16 | 18 | 29.13% |
| TMO241011C00625000 | 2024-10-04 3:33PM EDT | 625.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 873 | 264 | 32.08% |
| TMO241011C00627500 | 2024-10-04 1:53PM EDT | 627.50 | 0.30 | 0.00 | 0.55 | 0.00 | - | 18 | 20 | 35.03% |
| TMO241011C00630000 | 2024-10-08 1:14PM EDT | 630.00 | 0.06 | 0.00 | 0.85 | 0.00 | - | 7 | 458 | 41.21% |
| TMO241011C00635000 | 2024-10-07 9:30AM EDT | 635.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 7 | 10 | 53.98% |
| TMO241011C00640000 | 2024-10-07 9:43AM EDT | 640.00 | 1.16 | 0.00 | 0.20 | 0.00 | - | 4 | 21 | 38.14% |
| TMO241011C00645000 | 2024-10-04 1:02PM EDT | 645.00 | 1.02 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 53.22% |
| TMO241011C00650000 | 2024-10-07 9:43AM EDT | 650.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 25 | 57.40% |
| TMO241011C00660000 | 2024-09-24 12:29PM EDT | 660.00 | 0.26 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 64.62% |
| TMO241011C00670000 | 2024-09-13 1:05PM EDT | 670.00 | 0.80 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 56.54% |
| TMO241011C00680000 | 2024-09-04 1:42PM EDT | 680.00 | 0.95 | 0.00 | 3.90 | 0.00 | - | - | 0 | 98.95% |
| TMO241011C00770000 | 2024-09-23 12:22PM EDT | 770.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 100.39% |
| TMO241011C00780000 | 2024-09-23 1:42PM EDT | 780.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 5 | 159.96% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241011P00360000 | 2024-09-20 3:07PM EDT | 360.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 22 | 22 | 225.39% |
| TMO241011P00370000 | 2024-09-20 3:09PM EDT | 370.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 24 | 24 | 203.52% |
| TMO241011P00380000 | 2024-09-23 10:51AM EDT | 380.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 15 | 17 | 203.52% |
| TMO241011P00390000 | 2024-09-23 10:52AM EDT | 390.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 25 | 27 | 198.05% |
| TMO241011P00400000 | 2024-09-23 1:43PM EDT | 400.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 4 | 218.26% |
| TMO241011P00500000 | 2024-09-09 3:57PM EDT | 500.00 | 2.34 | 0.00 | 1.50 | 0.00 | - | - | 3 | 109.03% |
| TMO241011P00510000 | 2024-09-09 3:57PM EDT | 510.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | 5 | 7 | 98.88% |
| TMO241011P00520000 | 2024-09-12 1:19PM EDT | 520.00 | 0.54 | 0.00 | 2.60 | 0.00 | - | - | 1 | 99.24% |
| TMO241011P00530000 | 2024-10-03 3:54PM EDT | 530.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 52.73% |
| TMO241011P00535000 | 2024-10-04 2:21PM EDT | 535.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 82.91% |
| TMO241011P00540000 | 2024-10-03 11:39AM EDT | 540.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 1 | 13 | 77.44% |
| TMO241011P00545000 | 2024-10-04 3:51PM EDT | 545.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 63.62% |
| TMO241011P00550000 | 2024-10-07 12:32PM EDT | 550.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 58.59% |
| TMO241011P00560000 | 2024-10-07 3:14PM EDT | 560.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 37.50% |
| TMO241011P00565000 | 2024-10-04 3:20PM EDT | 565.00 | 0.60 | 0.00 | 1.85 | 0.00 | - | 16 | 16 | 55.08% |
| TMO241011P00570000 | 2024-10-08 11:25AM EDT | 570.00 | 0.40 | 0.20 | 0.55 | 0.00 | - | 9 | 46 | 35.30% |
| TMO241011P00575000 | 2024-10-09 10:57AM EDT | 575.00 | 0.40 | 0.00 | 0.55 | -0.37 | -48.05% | 5 | 51 | 30.23% |
| TMO241011P00580000 | 2024-10-09 11:46AM EDT | 580.00 | 0.63 | 0.40 | 0.60 | -0.47 | -42.73% | 9 | 29 | 25.59% |
| TMO241011P00585000 | 2024-10-08 1:09PM EDT | 585.00 | 2.00 | 0.80 | 1.10 | 0.00 | - | 10 | 33 | 24.38% |
| TMO241011P00587500 | 2024-10-09 12:45PM EDT | 587.50 | 1.35 | 1.05 | 1.45 | -1.75 | -56.45% | 1 | 8 | 23.60% |
| TMO241011P00590000 | 2024-10-07 12:36PM EDT | 590.00 | 3.60 | 1.55 | 2.05 | 0.00 | - | 21 | 38 | 23.65% |
| TMO241011P00592500 | 2024-10-07 12:51PM EDT | 592.50 | 4.20 | 2.10 | 2.55 | 0.00 | - | 7 | 8 | 22.33% |
| TMO241011P00595000 | 2024-10-09 12:23PM EDT | 595.00 | 3.50 | 2.90 | 3.50 | -2.40 | -40.68% | 3 | 62 | 22.50% |
| TMO241011P00597500 | 2024-10-09 2:11PM EDT | 597.50 | 3.70 | 3.70 | 4.40 | -1.30 | -26.00% | 3 | 6 | 21.49% |
| TMO241011P00600000 | 2024-10-09 12:54PM EDT | 600.00 | 6.00 | 5.20 | 5.80 | -1.60 | -21.05% | 5 | 26 | 21.85% |
| TMO241011P00602500 | 2024-10-09 12:56PM EDT | 602.50 | 7.30 | 6.60 | 7.30 | -0.20 | -2.67% | 9 | 2 | 21.70% |
| TMO241011P00605000 | 2024-10-07 11:11AM EDT | 605.00 | 10.99 | 8.10 | 9.30 | 0.00 | - | 1 | 7 | 23.19% |
| TMO241011P00607500 | 2024-10-09 10:42AM EDT | 607.50 | 13.28 | 9.90 | 11.50 | -0.69 | -4.94% | 1 | 2 | 25.20% |
| TMO241011P00610000 | 2024-10-07 10:50AM EDT | 610.00 | 16.00 | 10.30 | 13.50 | 0.00 | - | 2 | 11 | 25.44% |
| TMO241011P00612500 | 2024-10-08 10:42AM EDT | 612.50 | 14.30 | 13.80 | 16.40 | 0.00 | - | 1 | 2 | 31.25% |
| TMO241011P00615000 | 2024-09-30 3:58PM EDT | 615.00 | 7.40 | 15.90 | 19.30 | 0.00 | - | - | 1 | 37.04% |
| TMO241011P00617500 | 2024-10-02 3:33PM EDT | 617.50 | 11.60 | 17.50 | 22.10 | 0.00 | - | - | 3 | 42.15% |
| TMO241011P00620000 | 2024-10-09 12:33PM EDT | 620.00 | 21.75 | 19.90 | 24.40 | -0.34 | -1.54% | 2 | 10 | 43.91% |
© 2024 Yahoo. All rights reserved.