Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230331C00330000 | 2023-03-15 3:24PM EDT | 330.00 | 212.00 | 224.00 | 233.00 | 0.00 | - | - | 2 | 169.53% |
| TMO230331C00510000 | 2023-03-24 1:42PM EDT | 510.00 | 44.85 | 45.20 | 53.40 | +44.85 | - | 2 | 0 | 77.03% |
| TMO230331C00515000 | 2023-03-24 12:09PM EDT | 515.00 | 38.52 | 40.30 | 48.00 | +38.52 | - | 2 | 0 | 69.44% |
| TMO230331C00525000 | 2023-03-20 2:50PM EDT | 525.00 | 29.00 | 30.90 | 38.40 | +29.00 | - | - | 1 | 60.61% |
| TMO230331C00530000 | 2023-03-24 10:31AM EDT | 530.00 | 25.60 | 27.30 | 33.20 | +25.60 | - | 2 | 0 | 54.02% |
| TMO230331C00532500 | 2023-03-24 12:04PM EDT | 532.50 | 22.70 | 24.80 | 30.30 | +22.70 | - | 1 | 0 | 49.30% |
| TMO230331C00537500 | 2023-03-21 9:49AM EDT | 537.50 | 23.00 | 20.70 | 25.70 | +23.00 | - | - | 5 | 45.37% |
| TMO230331C00540000 | 2023-03-24 9:36AM EDT | 540.00 | 15.55 | 19.90 | 24.00 | -3.25 | -17.29% | 1 | 11 | 45.80% |
| TMO230331C00542500 | 2023-03-24 10:31AM EDT | 542.50 | 15.50 | 17.70 | 21.80 | +0.30 | +1.97% | 1 | 5 | 43.89% |
| TMO230331C00545000 | 2023-03-24 12:04PM EDT | 545.00 | 13.40 | 15.20 | 18.50 | -0.80 | -5.63% | 2 | 8 | 37.48% |
| TMO230331C00547500 | 2023-03-24 1:41PM EDT | 547.50 | 12.60 | 14.90 | 18.10 | +12.60 | - | 10 | 1 | 42.29% |
| TMO230331C00550000 | 2023-03-24 1:41PM EDT | 550.00 | 11.00 | 13.00 | 15.90 | -0.10 | -0.90% | 6 | 77 | 39.84% |
| TMO230331C00552500 | 2023-03-24 1:28PM EDT | 552.50 | 9.00 | 11.90 | 12.80 | -3.60 | -28.57% | 12 | 9 | 33.96% |
| TMO230331C00555000 | 2023-03-24 2:35PM EDT | 555.00 | 9.00 | 10.30 | 11.30 | +0.70 | +8.43% | 3 | 82 | 33.66% |
| TMO230331C00557500 | 2023-03-24 3:50PM EDT | 557.50 | 8.21 | 8.80 | 9.80 | +8.21 | - | 4 | 18 | 33.00% |
| TMO230331C00560000 | 2023-03-24 3:52PM EDT | 560.00 | 6.80 | 7.40 | 8.20 | -1.90 | -21.84% | 3 | 169 | 31.62% |
| TMO230331C00562500 | 2023-03-24 3:34PM EDT | 562.50 | 6.37 | 6.20 | 6.90 | +6.37 | - | 10 | 7 | 30.91% |
| TMO230331C00565000 | 2023-03-24 3:47PM EDT | 565.00 | 5.00 | 4.90 | 5.80 | +5.00 | - | 9 | 8 | 30.49% |
| TMO230331C00567500 | 2023-03-23 3:52PM EDT | 567.50 | 4.40 | 4.00 | 4.80 | +4.40 | - | - | 16 | 30.03% |
| TMO230331C00570000 | 2023-03-24 10:36AM EDT | 570.00 | 2.65 | 0.95 | 4.30 | -2.85 | -51.82% | 5 | 39 | 31.10% |
| TMO230331C00572500 | 2023-03-24 3:47PM EDT | 572.50 | 2.50 | 2.45 | 3.10 | +2.50 | - | 2 | 61 | 28.91% |
| TMO230331C00575000 | 2023-03-24 3:24PM EDT | 575.00 | 2.10 | 1.80 | 2.50 | +0.15 | +7.69% | 2 | 34 | 28.74% |
| TMO230331C00577500 | 2023-03-24 3:58PM EDT | 577.50 | 1.80 | 1.45 | 2.00 | +1.80 | - | 2 | 3 | 28.60% |
| TMO230331C00580000 | 2023-03-24 3:58PM EDT | 580.00 | 1.25 | 1.05 | 1.55 | 0.00 | - | 2 | 44 | 28.27% |
| TMO230331C00585000 | 2023-03-24 3:34PM EDT | 585.00 | 0.77 | 0.60 | 1.15 | -0.02 | -2.53% | 25 | 26 | 29.69% |
| TMO230331C00590000 | 2023-03-24 3:13PM EDT | 590.00 | 0.60 | 0.25 | 1.75 | -0.04 | -6.25% | 161 | 145 | 37.74% |
| TMO230331C00595000 | 2023-03-23 2:12PM EDT | 595.00 | 0.50 | 0.05 | 0.85 | +0.50 | - | - | 16 | 34.47% |
| TMO230331C00600000 | 2023-03-06 1:09PM EDT | 600.00 | 2.52 | 0.10 | 1.10 | 0.00 | - | 19 | 38 | 40.23% |
| TMO230331C00605000 | 2023-03-23 2:12PM EDT | 605.00 | 0.77 | 0.00 | 2.85 | +0.77 | - | - | 3 | 56.62% |
| TMO230331C00610000 | 2023-03-16 1:40PM EDT | 610.00 | 0.82 | 0.00 | 1.30 | 0.00 | - | 4 | 30 | 48.89% |
| TMO230331C00615000 | 2023-03-21 10:41AM EDT | 615.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 53.16% |
| TMO230331C00620000 | 2023-03-16 1:40PM EDT | 620.00 | 0.65 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 62.85% |
| TMO230331C00625000 | 2023-03-22 3:07PM EDT | 625.00 | 0.31 | 0.00 | 4.30 | +0.31 | - | - | 40 | 66.31% |
| TMO230331C00630000 | 2023-03-20 12:50PM EDT | 630.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 69.68% |
| TMO230331C00640000 | 2023-03-20 12:52PM EDT | 640.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 25 | 45 | 52.10% |
| TMO230331C00650000 | 2023-03-14 11:12AM EDT | 650.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | - | 2 | 82.56% |
| TMO230331C00660000 | 2023-03-15 1:20PM EDT | 660.00 | 0.30 | 0.00 | 4.30 | 0.00 | - | - | 2 | 88.67% |
| TMO230331C00670000 | 2023-02-21 1:50PM EDT | 670.00 | 2.09 | 0.00 | 1.50 | 0.00 | - | - | 13 | 76.78% |
| TMO230331C00680000 | 2023-03-10 1:22PM EDT | 680.00 | 0.25 | 0.00 | 1.60 | 0.00 | - | 2 | 3 | 82.72% |
| TMO230331C00690000 | 2023-02-10 4:12PM EDT | 690.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | - | 1 | 86.69% |
| TMO230331C00700000 | 2023-03-20 12:09PM EDT | 700.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 191 | 82.23% |
| TMO230331C00710000 | 2023-03-06 2:49PM EDT | 710.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 6 | 37 | 73.44% |
| TMO230331C00720000 | 2023-02-16 3:19PM EDT | 720.00 | 0.65 | 0.05 | 0.25 | 0.00 | - | 14 | 92 | 80.76% |
| TMO230331C00730000 | 2023-03-24 2:50PM EDT | 730.00 | 0.02 | 0.00 | 0.35 | -0.03 | -60.00% | 20 | 123 | 86.13% |
| TMO230331C00740000 | 2023-03-21 11:27AM EDT | 740.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 38 | 330 | 81.84% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230331P00370000 | 2023-03-22 9:42AM EDT | 370.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 21 | 136.52% |
| TMO230331P00380000 | 2023-03-22 9:41AM EDT | 380.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 21 | 128.52% |
| TMO230331P00400000 | 2023-03-23 3:25PM EDT | 400.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 3 | 10 | 126.17% |
| TMO230331P00410000 | 2023-03-07 12:39PM EDT | 410.00 | 0.08 | 0.00 | 1.10 | 0.00 | - | - | 4 | 117.97% |
| TMO230331P00420000 | 2023-03-16 1:43PM EDT | 420.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 2 | 12 | 109.96% |
| TMO230331P00425000 | 2023-03-24 12:33PM EDT | 425.00 | 0.10 | 0.00 | 1.10 | +0.10 | - | 4 | 0 | 105.96% |
| TMO230331P00430000 | 2023-03-24 1:36PM EDT | 430.00 | 0.05 | 0.00 | 0.40 | -0.10 | -66.67% | 10 | 5 | 88.28% |
| TMO230331P00440000 | 2023-03-24 3:27PM EDT | 440.00 | 0.10 | 0.00 | 0.25 | -0.10 | -50.00% | 5 | 45 | 76.76% |
| TMO230331P00445000 | 2023-03-24 3:21PM EDT | 445.00 | 0.10 | 0.05 | 4.00 | +0.10 | - | 5 | 0 | 115.70% |
| TMO230331P00450000 | 2023-03-22 1:59PM EDT | 450.00 | 0.10 | 0.05 | 1.20 | 0.00 | - | 2 | 6 | 88.43% |
| TMO230331P00455000 | 2023-03-16 1:41PM EDT | 455.00 | 0.70 | 0.10 | 1.00 | 0.00 | - | - | 7 | 82.76% |
| TMO230331P00460000 | 2023-03-24 3:26PM EDT | 460.00 | 0.21 | 0.05 | 0.35 | -0.21 | -50.00% | 38 | 11 | 67.87% |
| TMO230331P00470000 | 2023-03-22 3:51PM EDT | 470.00 | 0.33 | 0.15 | 1.50 | 0.00 | - | 2 | 3 | 76.90% |
| TMO230331P00475000 | 2023-03-24 3:57PM EDT | 475.00 | 0.22 | 0.15 | 4.10 | +0.22 | - | 11 | 2 | 89.45% |
| TMO230331P00480000 | 2023-03-20 3:35PM EDT | 480.00 | 1.15 | 0.10 | 4.50 | 0.00 | - | 2 | 23 | 86.65% |
| TMO230331P00485000 | 2023-03-24 3:53PM EDT | 485.00 | 0.30 | 0.15 | 2.70 | +0.30 | - | 9 | 0 | 73.10% |
| TMO230331P00490000 | 2023-03-24 3:57PM EDT | 490.00 | 0.43 | 0.20 | 0.70 | -0.37 | -46.25% | 21 | 34 | 54.69% |
| TMO230331P00495000 | 2023-03-21 11:05AM EDT | 495.00 | 0.90 | 0.20 | 1.00 | +0.90 | - | - | 2 | 53.86% |
| TMO230331P00500000 | 2023-03-24 11:10AM EDT | 500.00 | 1.00 | 0.25 | 0.90 | -0.10 | -9.09% | 1 | 29 | 54.44% |
| TMO230331P00505000 | 2023-03-24 1:33PM EDT | 505.00 | 0.75 | 0.50 | 0.85 | +0.18 | +31.58% | 6 | 4 | 49.88% |
| TMO230331P00510000 | 2023-03-24 1:34PM EDT | 510.00 | 0.93 | 0.05 | 1.35 | -0.06 | -6.06% | 9 | 425 | 51.21% |
| TMO230331P00515000 | 2023-03-24 3:53PM EDT | 515.00 | 0.85 | 0.60 | 1.05 | -0.19 | -18.27% | 19 | 8 | 44.12% |
| TMO230331P00520000 | 2023-03-24 3:20PM EDT | 520.00 | 1.15 | 0.70 | 1.15 | -0.14 | -10.85% | 1 | 35 | 40.94% |
| TMO230331P00525000 | 2023-03-24 3:58PM EDT | 525.00 | 1.30 | 0.75 | 2.25 | -4.20 | -76.36% | 4 | 1 | 44.70% |
| TMO230331P00527500 | 2023-03-24 9:44AM EDT | 527.50 | 3.80 | 0.35 | 1.75 | +3.80 | - | 1 | 3 | 39.06% |
| TMO230331P00530000 | 2023-03-24 3:01PM EDT | 530.00 | 2.00 | 1.40 | 2.00 | -2.48 | -55.36% | 1 | 40 | 38.37% |
| TMO230331P00532500 | 2023-03-21 3:07PM EDT | 532.50 | 3.10 | 1.25 | 2.65 | +3.10 | - | - | 1 | 39.72% |
| TMO230331P00535000 | 2023-03-24 11:46AM EDT | 535.00 | 4.55 | 0.65 | 2.50 | +4.55 | - | 1 | 0 | 36.37% |
| TMO230331P00537500 | 2023-03-23 3:33PM EDT | 537.50 | 4.90 | 2.20 | 2.95 | 0.00 | - | 2 | 7 | 36.11% |
| TMO230331P00540000 | 2023-03-24 9:56AM EDT | 540.00 | 6.60 | 1.30 | 3.20 | +1.20 | +22.22% | 2 | 17 | 34.62% |
| TMO230331P00542500 | 2023-03-24 12:04PM EDT | 542.50 | 5.60 | 2.00 | 3.70 | +5.60 | - | 2 | 0 | 34.07% |
| TMO230331P00545000 | 2023-03-24 3:46PM EDT | 545.00 | 4.10 | 3.60 | 5.10 | +4.10 | - | 4 | 2 | 36.91% |
| TMO230331P00547500 | 2023-03-24 10:27AM EDT | 547.50 | 8.20 | 3.30 | 5.10 | +3.90 | +90.70% | 3 | 6 | 33.70% |
| TMO230331P00550000 | 2023-03-24 10:39AM EDT | 550.00 | 8.70 | 4.00 | 7.10 | +3.80 | +77.55% | 4 | 58 | 37.85% |
| TMO230331P00552500 | 2023-03-24 3:32PM EDT | 552.50 | 6.00 | 5.40 | 6.30 | +0.20 | +3.45% | 3 | 26 | 31.28% |
| TMO230331P00555000 | 2023-03-24 3:54PM EDT | 555.00 | 7.75 | 6.30 | 7.10 | -2.26 | -22.58% | 101 | 7 | 30.32% |
| TMO230331P00557500 | 2023-03-24 10:30AM EDT | 557.50 | 12.60 | 7.20 | 8.20 | +12.60 | - | 1 | 45 | 30.05% |
| TMO230331P00560000 | 2023-03-23 10:54AM EDT | 560.00 | 8.70 | 8.30 | 9.40 | 0.00 | - | 3 | 36 | 29.73% |
| TMO230331P00562500 | 2023-03-23 10:26AM EDT | 562.50 | 10.40 | 9.50 | 10.50 | 0.00 | - | 1 | 27 | 28.63% |
| TMO230331P00565000 | 2023-03-24 11:26AM EDT | 565.00 | 18.00 | 9.40 | 13.30 | +18.00 | - | 5 | 12 | 33.26% |
| TMO230331P00567500 | 2023-03-23 11:03AM EDT | 567.50 | 12.80 | 12.30 | 15.30 | +12.80 | - | - | 11 | 34.77% |
| TMO230331P00570000 | 2023-03-22 10:00AM EDT | 570.00 | 13.80 | 12.30 | 17.40 | 0.00 | - | 2 | 13 | 36.40% |
| TMO230331P00572500 | 2023-03-24 3:51PM EDT | 572.50 | 17.20 | 13.30 | 17.90 | +17.20 | - | 1 | 2 | 31.31% |
| TMO230331P00577500 | 2023-03-24 10:31AM EDT | 577.50 | 26.30 | 18.40 | 22.90 | +26.30 | - | 1 | 2 | 36.57% |
| TMO230331P00580000 | 2023-03-24 2:18PM EDT | 580.00 | 26.92 | 20.50 | 26.30 | +26.92 | - | 6 | 6 | 43.12% |
| TMO230331P00740000 | 2023-03-14 10:46AM EDT | 740.00 | 179.39 | 177.30 | 186.00 | 0.00 | - | - | 0 | 153.11% |
© 2023 Yahoo. All rights reserved.
