Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240726C00400000 | 2024-07-26 2:32PM EDT | 400.00 | 208.80 | 202.40 | 211.50 | +42.80 | +25.78% | 2 | 2 | 542.43% |
| TMO240726C00460000 | 2024-06-24 1:22PM EDT | 460.00 | 111.50 | 110.10 | 120.00 | 0.00 | - | - | 2 | 0.00% |
| TMO240726C00500000 | 2024-07-23 2:26PM EDT | 500.00 | 54.00 | 102.40 | 111.00 | 0.00 | - | - | 5 | 287.74% |
| TMO240726C00520000 | 2024-07-22 12:56PM EDT | 520.00 | 27.08 | 82.40 | 91.50 | 0.00 | - | 5 | 5 | 251.76% |
| TMO240726C00527500 | 2024-07-22 2:48PM EDT | 527.50 | 23.40 | 75.00 | 84.00 | 0.00 | - | 5 | 0 | 234.72% |
| TMO240726C00530000 | 2024-07-26 9:30AM EDT | 530.00 | 69.88 | 72.40 | 81.50 | +43.82 | +168.15% | 2 | 6 | 229.03% |
| TMO240726C00532500 | 2024-07-26 10:12AM EDT | 532.50 | 78.50 | 70.00 | 79.00 | +46.30 | +143.79% | 1 | 3 | 223.34% |
| TMO240726C00535000 | 2024-07-23 12:25PM EDT | 535.00 | 24.35 | 67.40 | 76.50 | 0.00 | - | 5 | 3 | 217.63% |
| TMO240726C00537500 | 2024-07-23 12:38PM EDT | 537.50 | 21.80 | 65.00 | 74.00 | 0.00 | - | - | 1 | 211.94% |
| TMO240726C00540000 | 2024-07-26 11:32AM EDT | 540.00 | 64.99 | 62.40 | 71.50 | +7.42 | +12.89% | 3 | 15 | 206.25% |
| TMO240726C00542500 | 2024-07-26 10:12AM EDT | 542.50 | 68.48 | 60.00 | 69.00 | +27.35 | +66.50% | 3 | 12 | 200.54% |
| TMO240726C00545000 | 2024-07-25 9:35AM EDT | 545.00 | 35.00 | 57.40 | 66.50 | 0.00 | - | 2 | 17 | 194.82% |
| TMO240726C00547500 | 2024-07-26 10:12AM EDT | 547.50 | 60.00 | 55.00 | 64.00 | +36.61 | +156.52% | 3 | 5 | 189.09% |
| TMO240726C00550000 | 2024-07-26 3:01PM EDT | 550.00 | 58.30 | 52.40 | 61.50 | +10.68 | +22.43% | 5 | 35 | 183.35% |
| TMO240726C00552500 | 2024-07-25 9:39AM EDT | 552.50 | 56.80 | 50.00 | 59.00 | +25.80 | +83.23% | 4 | 88 | 177.59% |
| TMO240726C00555000 | 2024-07-26 2:48PM EDT | 555.00 | 54.30 | 47.40 | 56.50 | +15.26 | +39.09% | 3 | 30 | 171.83% |
| TMO240726C00557500 | 2024-07-26 9:45AM EDT | 557.50 | 51.28 | 45.00 | 54.00 | +26.32 | +105.45% | 4 | 17 | 166.02% |
| TMO240726C00560000 | 2024-07-26 10:08AM EDT | 560.00 | 49.30 | 42.40 | 51.50 | +14.30 | +40.86% | 6 | 41 | 160.21% |
| TMO240726C00562500 | 2024-07-25 12:23PM EDT | 562.50 | 43.30 | 40.00 | 49.00 | +6.82 | +18.70% | 4 | 55 | 154.37% |
| TMO240726C00565000 | 2024-07-25 12:16PM EDT | 565.00 | 34.00 | 37.40 | 46.50 | 0.00 | - | 10 | 25 | 148.49% |
| TMO240726C00567500 | 2024-07-25 1:33PM EDT | 567.50 | 34.75 | 35.00 | 44.00 | 0.00 | - | 33 | 29 | 142.58% |
| TMO240726C00570000 | 2024-07-26 10:22AM EDT | 570.00 | 38.68 | 32.40 | 41.50 | +12.18 | +45.96% | 9 | 38 | 136.63% |
| TMO240726C00572500 | 2024-07-25 1:33PM EDT | 572.50 | 29.68 | 30.00 | 39.00 | 0.00 | - | 11 | 23 | 130.64% |
| TMO240726C00575000 | 2024-07-26 3:53PM EDT | 575.00 | 32.99 | 27.50 | 36.50 | +5.37 | +19.44% | 21 | 91 | 124.61% |
| TMO240726C00580000 | 2024-07-26 3:13PM EDT | 580.00 | 28.28 | 22.50 | 31.50 | +12.00 | +73.71% | 13 | 177 | 112.33% |
| TMO240726C00585000 | 2024-07-26 3:53PM EDT | 585.00 | 23.01 | 18.40 | 26.40 | +12.11 | +111.10% | 15 | 411 | 98.72% |
| TMO240726C00590000 | 2024-07-26 3:05PM EDT | 590.00 | 17.40 | 14.80 | 19.20 | +10.12 | +139.01% | 227 | 305 | 62.55% |
| TMO240726C00595000 | 2024-07-26 12:47PM EDT | 595.00 | 13.10 | 9.50 | 13.90 | +10.61 | +426.10% | 7 | 23 | 47.53% |
| TMO240726C00600000 | 2024-07-26 12:42PM EDT | 600.00 | 9.00 | 4.10 | 8.90 | +7.75 | +620.00% | 38 | 132 | 35.29% |
| TMO240726C00605000 | 2024-07-26 3:28PM EDT | 605.00 | 3.53 | 0.65 | 6.10 | +3.00 | +566.04% | 61 | 129 | 39.16% |
| TMO240726C00610000 | 2024-07-26 3:51PM EDT | 610.00 | 0.10 | 0.00 | 1.60 | -0.12 | -54.55% | 152 | 58 | 22.05% |
| TMO240726C00615000 | 2024-07-26 2:17PM EDT | 615.00 | 0.15 | 0.00 | 0.05 | +0.06 | +66.67% | 185 | 32 | 13.09% |
| TMO240726C00620000 | 2024-07-26 12:26PM EDT | 620.00 | 0.08 | 0.00 | 0.05 | -0.09 | -52.94% | 48 | 70 | 19.73% |
| TMO240726C00625000 | 2024-07-23 2:25PM EDT | 625.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 6 | 31.10% |
| TMO240726C00630000 | 2024-07-23 3:58PM EDT | 630.00 | 0.12 | 0.00 | 1.05 | 0.00 | - | 17 | 38 | 58.55% |
| TMO240726C00635000 | 2024-07-23 12:38PM EDT | 635.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 100 | 56.06% |
| TMO240726C00640000 | 2024-07-23 3:57PM EDT | 640.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 65.53% |
| TMO240726C00645000 | 2024-07-23 3:20PM EDT | 645.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 4 | 74.85% |
| TMO240726C00650000 | 2024-06-28 3:00PM EDT | 650.00 | 0.53 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 83.50% |
| TMO240726C00660000 | 2024-06-28 3:01PM EDT | 660.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 99.22% |
| TMO240726C00670000 | 2024-06-26 3:37PM EDT | 670.00 | 0.47 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 112.99% |
| TMO240726C00680000 | 2024-06-26 3:36PM EDT | 680.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 126.32% |
| TMO240726C00690000 | 2024-06-26 3:37PM EDT | 690.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 5 | 139.16% |
| TMO240726C00740000 | 2024-07-23 9:41AM EDT | 740.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 12 | 16 | 154.10% |
| TMO240726C00750000 | 2024-07-23 9:41AM EDT | 750.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 5 | 37 | 214.45% |
| TMO240726C00760000 | 2024-07-23 9:44AM EDT | 760.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 27 | 127 | 187.30% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240726P00350000 | 2024-07-17 12:43PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 38 | 107 | 343.75% |
| TMO240726P00360000 | 2024-07-18 3:37PM EDT | 360.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 28 | 400.78% |
| TMO240726P00380000 | 2024-07-16 10:21AM EDT | 380.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 20 | 372.27% |
| TMO240726P00420000 | 2024-07-22 11:17AM EDT | 420.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | - | 10 | 420.31% |
| TMO240726P00430000 | 2024-07-02 1:50PM EDT | 430.00 | 0.90 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 397.75% |
| TMO240726P00440000 | 2024-07-23 11:39AM EDT | 440.00 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 5 | 375.54% |
| TMO240726P00450000 | 2024-07-23 12:43PM EDT | 450.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 353.71% |
| TMO240726P00455000 | 2024-07-09 1:21PM EDT | 455.00 | 1.05 | 0.00 | 4.30 | 0.00 | - | - | 1 | 342.92% |
| TMO240726P00460000 | 2024-07-22 10:20AM EDT | 460.00 | 0.73 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 332.23% |
| TMO240726P00465000 | 2024-07-22 10:20AM EDT | 465.00 | 0.79 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 321.58% |
| TMO240726P00470000 | 2024-07-23 2:29PM EDT | 470.00 | 0.18 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 311.04% |
| TMO240726P00475000 | 2024-07-18 1:08PM EDT | 475.00 | 1.45 | 0.00 | 4.30 | 0.00 | - | 3 | 4 | 300.54% |
| TMO240726P00480000 | 2024-07-12 2:53PM EDT | 480.00 | 0.98 | 0.00 | 4.30 | 0.00 | - | 1 | 8 | 290.14% |
| TMO240726P00485000 | 2024-07-24 9:32AM EDT | 485.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 149.22% |
| TMO240726P00490000 | 2024-07-23 3:44PM EDT | 490.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 7 | 13 | 269.43% |
| TMO240726P00495000 | 2024-07-25 9:59AM EDT | 495.00 | 0.74 | 0.00 | 3.90 | 0.00 | - | 1 | 19 | 253.61% |
| TMO240726P00500000 | 2024-07-26 10:43AM EDT | 500.00 | 0.73 | 0.00 | 0.50 | -0.03 | -3.95% | 2 | 93 | 169.73% |
| TMO240726P00505000 | 2024-07-26 9:58AM EDT | 505.00 | 0.74 | 0.00 | 3.90 | +0.71 | +2,366.67% | 1 | 8 | 233.55% |
| TMO240726P00510000 | 2024-07-26 9:58AM EDT | 510.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 57 | 118.75% |
| TMO240726P00515000 | 2024-07-25 9:36AM EDT | 515.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 87 | 112.50% |
| TMO240726P00520000 | 2024-07-25 12:19PM EDT | 520.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 19 | 460 | 135.16% |
| TMO240726P00522500 | 2024-07-25 9:58AM EDT | 522.50 | 0.75 | 0.00 | 3.90 | +0.70 | +1,400.00% | 3 | 93 | 198.73% |
| TMO240726P00525000 | 2024-07-26 10:43AM EDT | 525.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 2 | 67 | 100.00% |
| TMO240726P00527500 | 2024-07-26 10:42AM EDT | 527.50 | 0.38 | 0.00 | 0.10 | +0.33 | +660.00% | 3 | 21 | 104.69% |
| TMO240726P00530000 | 2024-07-25 1:12PM EDT | 530.00 | 1.47 | 0.00 | 3.90 | +0.98 | +200.00% | 1 | 559 | 183.89% |
| TMO240726P00532500 | 2024-07-25 1:33PM EDT | 532.50 | 0.68 | 0.05 | 3.90 | +0.55 | +423.08% | 9 | 272 | 179.54% |
| TMO240726P00535000 | 2024-07-25 10:40AM EDT | 535.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 3 | 32 | 148.05% |
| TMO240726P00537500 | 2024-07-25 1:33PM EDT | 537.50 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 56 | 122.27% |
| TMO240726P00540000 | 2024-07-25 12:19PM EDT | 540.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 24 | 399 | 82.81% |
| TMO240726P00542500 | 2024-07-25 3:07PM EDT | 542.50 | 0.05 | 0.00 | 3.50 | 0.00 | - | 25 | 298 | 154.93% |
| TMO240726P00545000 | 2024-07-26 9:45AM EDT | 545.00 | 0.52 | 0.00 | 0.05 | +0.44 | +550.00% | 1 | 51 | 76.56% |
| TMO240726P00547500 | 2024-07-26 9:45AM EDT | 547.50 | 0.91 | 0.00 | 3.90 | +0.71 | +355.00% | 2 | 113 | 149.27% |
| TMO240726P00550000 | 2024-07-26 11:01AM EDT | 550.00 | 0.08 | 0.00 | 3.90 | -0.06 | -42.86% | 10 | 486 | 144.29% |
| TMO240726P00552500 | 2024-07-25 10:07AM EDT | 552.50 | 0.60 | 0.00 | 3.90 | 0.00 | - | 2 | 39 | 139.31% |
| TMO240726P00555000 | 2024-07-25 11:30AM EDT | 555.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 427 | 88.87% |
| TMO240726P00557500 | 2024-07-25 3:55PM EDT | 557.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 27 | 102.73% |
| TMO240726P00560000 | 2024-07-26 1:13PM EDT | 560.00 | 0.05 | 0.00 | 0.30 | -0.13 | -72.22% | 1 | 67 | 73.83% |
| TMO240726P00562500 | 2024-07-25 11:22AM EDT | 562.50 | 0.15 | 0.00 | 3.90 | 0.00 | - | 1 | 14 | 119.26% |
| TMO240726P00565000 | 2024-07-25 9:40AM EDT | 565.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 1 | 22 | 114.21% |
| TMO240726P00567500 | 2024-07-24 3:54PM EDT | 567.50 | 2.25 | 0.00 | 1.50 | 0.00 | - | 102 | 109 | 85.40% |
| TMO240726P00570000 | 2024-07-25 10:55AM EDT | 570.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 20 | 51.37% |
| TMO240726P00572500 | 2024-07-24 1:02PM EDT | 572.50 | 6.20 | 0.00 | 3.90 | 0.00 | - | 3 | 3 | 98.85% |
| TMO240726P00580000 | 2024-07-25 1:53PM EDT | 580.00 | 0.18 | 0.00 | 1.80 | 0.00 | - | 182 | 132 | 66.26% |
| TMO240726P00585000 | 2024-07-26 11:02AM EDT | 585.00 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 12 | 195 | 32.32% |
| TMO240726P00590000 | 2024-07-26 11:11AM EDT | 590.00 | 0.05 | 0.00 | 0.05 | -1.45 | -96.67% | 118 | 87 | 25.78% |
| TMO240726P00595000 | 2024-07-26 11:44AM EDT | 595.00 | 0.15 | 0.00 | 0.15 | -3.65 | -96.05% | 1 | - | 23.34% |
| TMO240726P00600000 | 2024-07-26 12:02PM EDT | 600.00 | 0.11 | 0.00 | 0.05 | -6.03 | -98.21% | 148 | 10 | 12.31% |
| TMO240726P00605000 | 2024-07-26 3:53PM EDT | 605.00 | 0.05 | 0.00 | 0.30 | -10.45 | -99.52% | 16 | - | 8.20% |
| TMO240726P00610000 | 2024-07-26 11:31AM EDT | 610.00 | 1.85 | 0.30 | 4.80 | -7.16 | -79.47% | 20 | 1 | 24.93% |
| TMO240726P00615000 | 2024-07-26 2:20PM EDT | 615.00 | 6.00 | 6.10 | 10.00 | -15.00 | -71.43% | 18 | - | 40.31% |
| TMO240726P00630000 | 2024-06-24 12:29PM EDT | 630.00 | 58.90 | 52.10 | 59.30 | 0.00 | - | - | 0 | 335.80% |
| TMO240726P00650000 | 2024-06-28 12:22PM EDT | 650.00 | 97.11 | 38.50 | 47.60 | 0.00 | - | 1 | 0 | 65.63% |
| TMO240726P00660000 | 2024-06-27 2:27PM EDT | 660.00 | 109.02 | 48.50 | 57.60 | 0.00 | - | - | 0 | 77.73% |
© 2024 Yahoo. All rights reserved.