Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241018C00450000 | 2024-09-17 3:21PM EDT | 450.00 | 160.80 | 147.60 | 155.40 | 0.00 | - | 2 | 0 | 68.02% |
| TMO241018C00460000 | 2024-08-19 3:53PM EDT | 460.00 | 154.66 | 149.30 | 157.00 | 0.00 | - | 2 | 0 | 129.85% |
| TMO241018C00470000 | 2024-08-29 2:15PM EDT | 470.00 | 149.46 | 142.20 | 150.00 | 0.00 | - | 2 | 1 | 132.74% |
| TMO241018C00480000 | 2024-09-03 3:13PM EDT | 480.00 | 131.99 | 118.00 | 124.40 | 0.00 | - | 2 | 2 | 78.54% |
| TMO241018C00490000 | 2024-08-20 2:53PM EDT | 490.00 | 128.34 | 129.20 | 136.00 | 0.00 | - | 2 | 0 | 136.98% |
| TMO241018C00500000 | 2024-09-16 2:37PM EDT | 500.00 | 116.79 | 98.80 | 105.60 | 0.00 | - | 2 | 12 | 53.38% |
| TMO241018C00550000 | 2024-09-25 12:09PM EDT | 550.00 | 52.60 | 49.30 | 54.90 | 0.00 | - | 1 | 21 | 41.38% |
| TMO241018C00560000 | 2024-09-18 1:11PM EDT | 560.00 | 53.58 | 41.80 | 45.60 | 0.00 | - | 5 | 8 | 37.78% |
| TMO241018C00570000 | 2024-10-01 9:30AM EDT | 570.00 | 50.06 | 32.60 | 36.50 | 0.00 | - | 1 | 2 | 34.11% |
| TMO241018C00580000 | 2024-09-10 2:56PM EDT | 580.00 | 49.40 | 23.60 | 30.20 | 0.00 | - | 1 | 1 | 36.14% |
| TMO241018C00590000 | 2024-09-27 11:46AM EDT | 590.00 | 36.00 | 17.40 | 19.70 | 0.00 | - | 1 | 7 | 27.23% |
| TMO241018C00597500 | 2024-09-25 3:56PM EDT | 597.50 | 14.10 | 12.00 | 14.90 | 0.00 | - | - | 9 | 26.21% |
| TMO241018C00600000 | 2024-10-03 3:19PM EDT | 600.00 | 13.00 | 12.30 | 13.30 | -10.33 | -44.28% | 42 | 102 | 25.59% |
| TMO241018C00602500 | 2024-10-03 2:38PM EDT | 602.50 | 12.20 | 10.00 | 12.20 | +1.30 | +11.93% | 10 | 7 | 25.82% |
| TMO241018C00605000 | 2024-10-03 2:38PM EDT | 605.00 | 10.90 | 8.20 | 11.40 | -6.60 | -37.71% | 11 | 6 | 26.49% |
| TMO241018C00607500 | 2024-10-03 2:32PM EDT | 607.50 | 9.70 | 6.20 | 10.40 | +0.40 | +4.30% | 15 | 12 | 26.62% |
| TMO241018C00610000 | 2024-10-03 2:37PM EDT | 610.00 | 8.00 | 7.60 | 11.30 | -5.90 | -42.45% | 37 | 831 | 30.49% |
| TMO241018C00612500 | 2024-09-26 3:45PM EDT | 612.50 | 17.30 | 5.00 | 7.60 | 0.00 | - | - | 300 | 24.77% |
| TMO241018C00615000 | 2024-10-03 1:03PM EDT | 615.00 | 6.65 | 5.80 | 6.50 | -4.75 | -41.67% | 2 | 60 | 24.18% |
| TMO241018C00617500 | 2024-10-02 2:03PM EDT | 617.50 | 10.20 | 4.80 | 5.70 | 0.00 | - | 2 | 22 | 24.07% |
| TMO241018C00620000 | 2024-10-03 2:25PM EDT | 620.00 | 5.06 | 4.30 | 4.90 | -3.64 | -41.84% | 2 | 415 | 23.79% |
| TMO241018C00622500 | 2024-10-03 2:12PM EDT | 622.50 | 4.30 | 2.20 | 4.20 | -2.91 | -40.36% | 5 | 5 | 23.56% |
| TMO241018C00625000 | 2024-10-03 1:47PM EDT | 625.00 | 3.50 | 3.00 | 3.50 | -2.33 | -39.97% | 1 | 14 | 23.14% |
| TMO241018C00627500 | 2024-10-03 2:52PM EDT | 627.50 | 2.99 | 1.30 | 3.10 | -3.41 | -53.28% | 5 | 136 | 23.36% |
| TMO241018C00630000 | 2024-10-02 3:49PM EDT | 630.00 | 2.62 | 1.10 | 2.70 | -1.61 | -38.06% | 4 | 751 | 23.44% |
| TMO241018C00635000 | 2024-10-03 1:09PM EDT | 635.00 | 1.50 | 1.35 | 1.95 | -4.40 | -74.58% | 1 | 218 | 23.32% |
| TMO241018C00640000 | 2024-10-03 11:22AM EDT | 640.00 | 1.30 | 0.60 | 1.55 | -2.07 | -61.42% | 2 | 830 | 23.94% |
| TMO241018C00645000 | 2024-10-02 11:46AM EDT | 645.00 | 2.50 | 0.70 | 1.20 | 0.00 | - | 4 | 17 | 24.38% |
| TMO241018C00650000 | 2024-10-03 9:45AM EDT | 650.00 | 0.79 | 0.30 | 1.25 | -0.82 | -50.93% | 6 | 1,599 | 26.60% |
| TMO241018C00660000 | 2024-10-03 11:17AM EDT | 660.00 | 0.55 | 0.05 | 0.55 | -0.17 | -23.61% | 2 | 58 | 25.64% |
| TMO241018C00670000 | 2024-09-26 1:26PM EDT | 670.00 | 0.43 | 0.00 | 1.50 | 0.00 | - | 1 | 47 | 35.51% |
| TMO241018C00680000 | 2024-09-26 12:08PM EDT | 680.00 | 0.28 | 0.00 | 2.65 | 0.00 | - | 1 | 22 | 44.91% |
| TMO241018C00700000 | 2024-09-05 9:53AM EDT | 700.00 | 0.50 | 0.00 | 2.80 | 0.00 | - | 1 | 4 | 53.08% |
| TMO241018C00760000 | 2024-10-02 10:55AM EDT | 760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 40.63% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241018P00350000 | 2024-09-23 12:16PM EDT | 350.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 15 | 38 | 103.42% |
| TMO241018P00360000 | 2024-09-23 3:23PM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 43 | 49 | 85.35% |
| TMO241018P00380000 | 2024-09-05 9:30AM EDT | 380.00 | 0.52 | 0.00 | 2.60 | 0.00 | - | 20 | 21 | 115.72% |
| TMO241018P00390000 | 2024-09-23 3:23PM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 22 | 72.85% |
| TMO241018P00400000 | 2024-09-24 9:34AM EDT | 400.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 103 | 68.95% |
| TMO241018P00410000 | 2024-09-06 10:09AM EDT | 410.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 98.90% |
| TMO241018P00420000 | 2024-08-30 1:37PM EDT | 420.00 | 0.40 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 102.83% |
| TMO241018P00450000 | 2024-09-24 11:37AM EDT | 450.00 | 0.15 | 0.00 | 2.65 | 0.00 | - | 2 | 5 | 78.27% |
| TMO241018P00460000 | 2024-09-10 3:45PM EDT | 460.00 | 3.69 | 0.00 | 2.85 | 0.00 | - | - | 1 | 74.27% |
| TMO241018P00470000 | 2024-09-10 3:46PM EDT | 470.00 | 0.54 | 0.00 | 2.65 | 0.00 | - | 3 | 7 | 68.29% |
| TMO241018P00480000 | 2024-09-10 3:50PM EDT | 480.00 | 1.25 | 0.00 | 2.85 | 0.00 | - | 2 | 2 | 64.31% |
| TMO241018P00490000 | 2024-09-11 3:57PM EDT | 490.00 | 0.55 | 0.00 | 2.85 | 0.00 | - | 4 | 12 | 59.42% |
| TMO241018P00500000 | 2024-09-11 3:57PM EDT | 500.00 | 0.75 | 0.00 | 2.85 | 0.00 | - | 4 | 67 | 54.59% |
| TMO241018P00510000 | 2024-08-22 3:39PM EDT | 510.00 | 1.50 | 0.25 | 1.50 | 0.00 | - | 1 | 5 | 50.34% |
| TMO241018P00520000 | 2024-09-12 9:56AM EDT | 520.00 | 0.80 | 0.00 | 3.00 | 0.00 | - | 2 | 37 | 53.99% |
| TMO241018P00530000 | 2024-09-27 12:51PM EDT | 530.00 | 0.60 | 0.05 | 2.95 | 0.00 | - | 1 | 54 | 48.38% |
| TMO241018P00540000 | 2024-10-01 2:14PM EDT | 540.00 | 0.60 | 0.20 | 3.20 | 0.00 | - | 2 | 53 | 44.04% |
| TMO241018P00550000 | 2024-10-01 9:30AM EDT | 550.00 | 1.10 | 0.80 | 2.95 | -1.16 | -51.33% | 3 | 704 | 37.58% |
| TMO241018P00560000 | 2024-10-03 3:43PM EDT | 560.00 | 1.70 | 1.20 | 2.90 | +0.70 | +70.00% | 13 | 173 | 31.91% |
| TMO241018P00570000 | 2024-10-03 11:22AM EDT | 570.00 | 2.57 | 2.05 | 3.00 | +1.17 | +83.57% | 3 | 237 | 26.63% |
| TMO241018P00575000 | 2024-10-03 11:24AM EDT | 575.00 | 2.92 | 2.90 | 3.80 | +0.65 | +28.63% | 3 | 7 | 26.06% |
| TMO241018P00580000 | 2024-10-03 12:54PM EDT | 580.00 | 4.20 | 3.90 | 4.80 | +1.55 | +58.49% | 5 | 175 | 25.54% |
| TMO241018P00585000 | 2024-10-03 12:54PM EDT | 585.00 | 5.35 | 5.30 | 6.00 | +1.95 | +57.35% | 9 | 27 | 24.97% |
| TMO241018P00590000 | 2024-10-03 11:24AM EDT | 590.00 | 7.00 | 6.10 | 7.40 | +2.90 | +70.73% | 5 | 223 | 24.30% |
| TMO241018P00592500 | 2024-10-03 2:02PM EDT | 592.50 | 7.50 | 7.60 | 8.40 | +2.80 | +59.57% | 70 | 7 | 24.38% |
| TMO241018P00595000 | 2024-10-03 12:25PM EDT | 595.00 | 7.17 | 8.20 | 12.20 | +1.97 | +37.88% | 2 | 11 | 29.99% |
| TMO241018P00597500 | 2024-10-03 11:29AM EDT | 597.50 | 8.33 | 9.40 | 11.10 | +3.93 | +89.32% | 1 | 40 | 25.45% |
| TMO241018P00600000 | 2024-10-03 3:47PM EDT | 600.00 | 11.10 | 10.60 | 11.10 | +4.55 | +69.47% | 7 | 736 | 23.04% |
| TMO241018P00602500 | 2024-10-03 2:40PM EDT | 602.50 | 10.80 | 11.30 | 12.60 | +4.05 | +60.00% | 14 | 2 | 23.47% |
| TMO241018P00605000 | 2024-10-03 2:46PM EDT | 605.00 | 12.40 | 12.90 | 13.70 | +3.40 | +37.78% | 12 | 4 | 22.93% |
| TMO241018P00607500 | 2024-10-03 2:42PM EDT | 607.50 | 13.50 | 13.90 | 15.60 | +5.77 | +74.64% | 10 | 3 | 23.83% |
| TMO241018P00610000 | 2024-10-01 1:34PM EDT | 610.00 | 10.30 | 14.80 | 18.30 | 0.00 | - | 13 | 180 | 26.25% |
| TMO241018P00612500 | 2024-10-02 2:26PM EDT | 612.50 | 11.60 | 15.50 | 20.00 | 0.00 | - | 1 | 2 | 26.50% |
| TMO241018P00615000 | 2024-10-02 2:31PM EDT | 615.00 | 12.80 | 16.00 | 21.70 | 0.00 | - | 2 | 4 | 26.61% |
| TMO241018P00620000 | 2024-10-02 2:55PM EDT | 620.00 | 15.20 | 20.50 | 25.30 | 0.00 | - | 13 | 71 | 26.87% |
| TMO241018P00630000 | 2024-09-20 12:22PM EDT | 630.00 | 23.40 | 27.30 | 33.10 | 0.00 | - | 7 | 7 | 27.28% |
| TMO241018P00640000 | 2024-09-10 3:42PM EDT | 640.00 | 25.70 | 37.30 | 42.00 | 0.00 | - | - | 10 | 29.02% |
© 2024 Yahoo. All rights reserved.