Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240913C00580000 | 2024-08-30 3:44PM EDT | 580.00 | 34.10 | 31.30 | 35.90 | 0.00 | - | 3 | 3 | 46.91% |
| TMO240913C00585000 | 2024-08-26 12:47PM EDT | 585.00 | 23.86 | 26.90 | 30.70 | 0.00 | - | - | 2 | 41.44% |
| TMO240913C00587500 | 2024-08-30 1:37PM EDT | 587.50 | 21.90 | 25.10 | 28.30 | 0.00 | - | 1 | 1 | 39.48% |
| TMO240913C00590000 | 2024-08-26 12:47PM EDT | 590.00 | 20.06 | 20.80 | 26.70 | 0.00 | - | 2 | 12 | 40.46% |
| TMO240913C00600000 | 2024-09-06 3:02PM EDT | 600.00 | 15.48 | 13.20 | 17.90 | -0.45 | -2.82% | 7 | 5 | 33.91% |
| TMO240913C00605000 | 2024-09-05 10:50AM EDT | 605.00 | 6.90 | 9.90 | 13.90 | 0.00 | - | 1 | 7 | 31.04% |
| TMO240913C00607500 | 2024-09-06 12:23PM EDT | 607.50 | 9.85 | 8.70 | 11.60 | +2.35 | +31.33% | 30 | 11 | 28.41% |
| TMO240913C00610000 | 2024-09-05 9:58AM EDT | 610.00 | 6.30 | 7.90 | 9.00 | 0.00 | - | 1 | 7 | 24.65% |
| TMO240913C00612500 | 2024-09-06 3:58PM EDT | 612.50 | 7.70 | 6.90 | 8.00 | +2.00 | +35.09% | 8 | 5 | 25.35% |
| TMO240913C00620000 | 2024-09-06 3:49PM EDT | 620.00 | 4.60 | 3.60 | 4.50 | +0.95 | +26.03% | 18 | 190 | 23.84% |
| TMO240913C00622500 | 2024-09-05 3:39PM EDT | 622.50 | 4.88 | 2.75 | 3.70 | +2.63 | +116.89% | 1 | 11 | 23.73% |
| TMO240913C00625000 | 2024-09-06 3:53PM EDT | 625.00 | 2.82 | 1.90 | 3.10 | +1.23 | +77.36% | 506 | 6 | 23.96% |
| TMO240913C00630000 | 2024-09-06 3:21PM EDT | 630.00 | 1.45 | 1.05 | 1.80 | +0.45 | +45.00% | 16 | 21 | 22.87% |
| TMO240913C00635000 | 2024-09-03 11:08AM EDT | 635.00 | 1.35 | 0.45 | 1.00 | 0.00 | - | 2 | 1 | 22.21% |
| TMO240913C00640000 | 2024-09-06 10:05AM EDT | 640.00 | 0.42 | 0.00 | 2.20 | -0.33 | -44.00% | 3 | 28 | 32.18% |
| TMO240913C00650000 | 2024-09-03 11:06AM EDT | 650.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 7 | 29 | 35.02% |
| TMO240913C00655000 | 2024-08-26 3:56PM EDT | 655.00 | 1.60 | 0.00 | 1.70 | 0.00 | - | - | 3 | 39.44% |
| TMO240913C00660000 | 2024-08-26 11:32AM EDT | 660.00 | 0.32 | 0.00 | 3.80 | 0.00 | - | 2 | 12 | 54.11% |
| TMO240913C00680000 | 2024-08-20 12:37PM EDT | 680.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 52.59% |
| TMO240913C00740000 | 2024-09-06 9:45AM EDT | 740.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 6 | 1 | 50.98% |
| TMO240913C00750000 | 2024-09-06 9:43AM EDT | 750.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 26 | 6 | 56.54% |
| TMO240913C00780000 | 2024-09-04 9:34AM EDT | 780.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 40 | 75.83% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240913P00470000 | 2024-08-09 3:54PM EDT | 470.00 | 0.88 | 0.00 | 1.90 | 0.00 | - | - | 2 | 102.49% |
| TMO240913P00480000 | 2024-09-03 2:42PM EDT | 480.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 2 | 6 | 95.51% |
| TMO240913P00490000 | 2024-08-09 3:53PM EDT | 490.00 | 2.55 | 0.00 | 4.30 | 0.00 | - | - | 6 | 104.30% |
| TMO240913P00500000 | 2024-08-22 9:35AM EDT | 500.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 96.59% |
| TMO240913P00510000 | 2024-09-05 2:45PM EDT | 510.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 2 | 7 | 88.96% |
| TMO240913P00520000 | 2024-08-19 3:57PM EDT | 520.00 | 2.75 | 0.00 | 3.90 | 0.00 | - | 10 | 8 | 79.54% |
| TMO240913P00525000 | 2024-08-26 3:31PM EDT | 525.00 | 0.36 | 0.00 | 1.95 | 0.00 | - | - | 6 | 65.31% |
| TMO240913P00530000 | 2024-08-26 3:29PM EDT | 530.00 | 0.50 | 0.00 | 4.40 | 0.00 | - | 3 | 7 | 74.26% |
| TMO240913P00535000 | 2024-08-26 3:29PM EDT | 535.00 | 2.45 | 0.00 | 0.65 | 0.00 | - | - | 1 | 54.22% |
| TMO240913P00540000 | 2024-08-26 3:30PM EDT | 540.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 1 | 13 | 66.70% |
| TMO240913P00545000 | 2024-08-26 3:29PM EDT | 545.00 | 0.65 | 0.00 | 4.40 | 0.00 | - | - | 3 | 62.90% |
| TMO240913P00550000 | 2024-08-28 3:16PM EDT | 550.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 12 | 5 | 59.12% |
| TMO240913P00555000 | 2024-08-26 3:00PM EDT | 555.00 | 0.80 | 0.00 | 4.40 | 0.00 | - | - | 1 | 55.31% |
| TMO240913P00560000 | 2024-08-28 3:15PM EDT | 560.00 | 0.66 | 0.00 | 4.40 | 0.00 | - | 2 | 5 | 51.49% |
| TMO240913P00565000 | 2024-09-03 3:33PM EDT | 565.00 | 0.95 | 0.00 | 3.60 | 0.00 | - | 6 | 2 | 55.59% |
| TMO240913P00570000 | 2024-09-04 2:36PM EDT | 570.00 | 0.70 | 0.00 | 1.90 | 0.00 | - | 10 | 20 | 41.92% |
| TMO240913P00575000 | 2024-08-30 9:40AM EDT | 575.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | 5 | 4 | 42.04% |
| TMO240913P00580000 | 2024-09-06 3:20PM EDT | 580.00 | 0.60 | 0.45 | 2.60 | -0.33 | -35.48% | 15 | 3 | 37.94% |
| TMO240913P00582500 | 2024-09-05 1:12PM EDT | 582.50 | 1.67 | 0.60 | 3.20 | 0.00 | - | 1 | 6 | 38.68% |
| TMO240913P00585000 | 2024-09-06 12:59PM EDT | 585.00 | 0.80 | 0.70 | 2.95 | -1.80 | -69.23% | 18 | 2 | 35.38% |
| TMO240913P00590000 | 2024-09-06 10:29AM EDT | 590.00 | 1.55 | 1.05 | 3.80 | -2.45 | -61.25% | 24 | 9 | 34.47% |
| TMO240913P00597500 | 2024-09-06 1:55PM EDT | 597.50 | 2.05 | 2.30 | 3.50 | -2.37 | -53.62% | 10 | 1 | 26.14% |
| TMO240913P00600000 | 2024-09-06 3:14PM EDT | 600.00 | 3.10 | 2.80 | 4.30 | -2.01 | -39.33% | 87 | 112 | 26.40% |
| TMO240913P00605000 | 2024-09-06 10:34AM EDT | 605.00 | 3.42 | 4.10 | 6.90 | -4.38 | -56.15% | 11 | 2 | 28.99% |
| TMO240913P00610000 | 2024-09-06 3:53PM EDT | 610.00 | 6.74 | 6.30 | 6.90 | -2.50 | -27.06% | 50 | 2 | 22.37% |
| TMO240913P00612500 | 2024-09-06 10:35AM EDT | 612.50 | 7.88 | 7.50 | 8.10 | -2.32 | -22.75% | 9 | 2 | 22.19% |
| TMO240913P00617500 | 2024-09-06 10:29AM EDT | 617.50 | 10.50 | 10.10 | 10.90 | -1.70 | -13.93% | 13 | 3 | 21.83% |
| TMO240913P00620000 | 2024-09-05 2:53PM EDT | 620.00 | 11.58 | 10.50 | 12.50 | -1.82 | -13.58% | 12 | 19 | 21.66% |
| TMO240913P00630000 | 2024-08-30 1:37PM EDT | 630.00 | 24.50 | 17.70 | 21.10 | 0.00 | - | 1 | 1 | 25.62% |
© 2024 Yahoo. All rights reserved.