Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620C00330000 | 2024-05-29 1:52PM EDT | 330.00 | 257.93 | 236.00 | 245.00 | 0.00 | - | - | 4 | 0.00% |
| TMO250620C00500000 | 2024-08-02 9:32AM EDT | 500.00 | 149.50 | 137.00 | 145.00 | 0.00 | - | 2 | 4 | 39.48% |
| TMO250620C00530000 | 2024-07-08 3:37PM EDT | 530.00 | 65.20 | 97.00 | 104.50 | 0.00 | - | - | 1 | 27.11% |
| TMO250620C00540000 | 2024-07-19 2:11PM EDT | 540.00 | 57.90 | 100.70 | 105.90 | 0.00 | - | 1 | 3 | 31.62% |
| TMO250620C00550000 | 2024-08-22 3:14PM EDT | 550.00 | 95.97 | 97.00 | 103.90 | 0.00 | - | 2 | 8 | 33.76% |
| TMO250620C00560000 | 2024-07-18 11:38AM EDT | 560.00 | 56.50 | 86.30 | 92.00 | 0.00 | - | 1 | 1 | 30.58% |
| TMO250620C00570000 | 2024-07-18 11:38AM EDT | 570.00 | 51.40 | 78.70 | 86.00 | 0.00 | - | 2 | 3 | 30.39% |
| TMO250620C00580000 | 2024-07-22 1:24PM EDT | 580.00 | 42.20 | 76.20 | 81.10 | 0.00 | - | 1 | 3 | 30.62% |
| TMO250620C00590000 | 2024-08-16 1:28PM EDT | 590.00 | 68.05 | 70.40 | 77.50 | 0.00 | - | 2 | 15 | 31.34% |
| TMO250620C00600000 | 2024-08-06 2:13PM EDT | 600.00 | 72.15 | 62.40 | 65.40 | 0.00 | - | 2 | 7 | 27.91% |
| TMO250620C00610000 | 2024-08-29 10:52AM EDT | 610.00 | 62.79 | 58.60 | 65.50 | 0.00 | - | 2 | 2 | 30.14% |
| TMO250620C00620000 | 2024-08-01 11:52AM EDT | 620.00 | 65.00 | 54.30 | 59.90 | 0.00 | - | 2 | 14 | 29.58% |
| TMO250620C00630000 | 2024-09-05 2:33PM EDT | 630.00 | 49.80 | 48.30 | 54.60 | 0.00 | - | 2 | 60 | 29.04% |
| TMO250620C00640000 | 2024-09-04 2:57PM EDT | 640.00 | 44.00 | 43.70 | 49.10 | 0.00 | - | 1 | 12 | 28.31% |
| TMO250620C00650000 | 2024-09-04 2:57PM EDT | 650.00 | 39.60 | 40.20 | 44.80 | 0.00 | - | 5 | 53 | 28.02% |
| TMO250620C00660000 | 2024-09-06 2:04PM EDT | 660.00 | 38.40 | 36.10 | 39.90 | +2.90 | +8.17% | 2 | 19 | 27.33% |
| TMO250620C00670000 | 2024-09-06 2:04PM EDT | 670.00 | 34.50 | 32.10 | 35.70 | +3.50 | +11.29% | 2 | 94 | 26.85% |
| TMO250620C00680000 | 2024-09-06 2:04PM EDT | 680.00 | 30.90 | 28.70 | 31.90 | +4.20 | +15.73% | 2 | 17 | 26.44% |
| TMO250620C00690000 | 2024-09-06 3:19PM EDT | 690.00 | 26.80 | 23.10 | 25.70 | +12.05 | +81.69% | 30 | 38 | 24.68% |
| TMO250620C00700000 | 2024-09-05 10:57AM EDT | 700.00 | 20.67 | 22.40 | 26.20 | 0.00 | - | 2 | 13 | 26.21% |
| TMO250620C00710000 | 2024-09-05 10:56AM EDT | 710.00 | 18.10 | 17.90 | 23.90 | 0.00 | - | 26 | 32 | 26.22% |
| TMO250620C00720000 | 2024-08-22 3:52PM EDT | 720.00 | 16.60 | 14.60 | 21.60 | 0.00 | - | 38 | 88 | 26.14% |
| TMO250620C00740000 | 2024-08-06 10:49AM EDT | 740.00 | 19.30 | 11.50 | 14.70 | 0.00 | - | 2 | 111 | 24.23% |
| TMO250620C00760000 | 2024-08-28 1:59PM EDT | 760.00 | 9.90 | 10.00 | 14.00 | 0.00 | - | 4 | 62 | 25.72% |
| TMO250620C00780000 | 2024-08-22 11:09AM EDT | 780.00 | 7.03 | 7.30 | 11.40 | 0.00 | - | 13 | 57 | 25.72% |
| TMO250620C00800000 | 2024-08-27 2:00PM EDT | 800.00 | 4.90 | 5.00 | 10.00 | 0.00 | - | 1 | 259 | 26.33% |
| TMO250620C00820000 | 2024-08-30 2:00PM EDT | 820.00 | 2.97 | 4.10 | 7.30 | 0.00 | - | 2 | 36 | 25.56% |
| TMO250620C00840000 | 2024-09-03 3:10PM EDT | 840.00 | 2.70 | 2.85 | 5.40 | 0.00 | - | 2 | 3 | 25.06% |
| TMO250620C00860000 | 2024-08-23 12:48PM EDT | 860.00 | 2.11 | 1.95 | 6.30 | 0.00 | - | 10 | 10 | 27.38% |
| TMO250620C00880000 | 2024-09-06 2:25PM EDT | 880.00 | 1.15 | 1.15 | 3.70 | -0.47 | -29.01% | 3 | 12 | 25.49% |
| TMO250620C00900000 | 2024-09-06 2:26PM EDT | 900.00 | 1.37 | 0.65 | 5.50 | -2.12 | -60.74% | 3 | 3 | 29.04% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 1.86 | 0.00 | 8.10 | 0.00 | - | - | 1 | 53.72% |
| TMO250620P00290000 | 2024-05-01 2:39PM EDT | 290.00 | 2.30 | 0.00 | 8.10 | 0.00 | - | 4 | 5 | 51.59% |
| TMO250620P00300000 | 2024-05-01 3:04PM EDT | 300.00 | 1.93 | 0.00 | 8.30 | 0.00 | - | 2 | 2 | 58.34% |
| TMO250620P00310000 | 2024-05-01 2:57PM EDT | 310.00 | 2.00 | 0.00 | 8.40 | 0.00 | - | 2 | 10 | 56.22% |
| TMO250620P00320000 | 2024-05-01 3:04PM EDT | 320.00 | 2.15 | 0.00 | 8.60 | 0.00 | - | 4 | 11 | 54.34% |
| TMO250620P00330000 | 2024-09-06 3:52PM EDT | 330.00 | 1.75 | 0.05 | 5.40 | +0.15 | +9.37% | 2 | 13 | 46.58% |
| TMO250620P00340000 | 2024-08-26 3:54PM EDT | 340.00 | 2.80 | 0.05 | 5.50 | 0.00 | - | 2 | 9 | 44.86% |
| TMO250620P00350000 | 2024-09-06 3:51PM EDT | 350.00 | 4.22 | 0.65 | 4.20 | +2.02 | +91.82% | 2 | 13 | 40.45% |
| TMO250620P00360000 | 2024-08-07 2:59PM EDT | 360.00 | 4.00 | 0.75 | 6.00 | 0.00 | - | 4 | 9 | 42.03% |
| TMO250620P00370000 | 2024-08-30 2:23PM EDT | 370.00 | 2.24 | 0.85 | 4.80 | 0.00 | - | 6 | 21 | 38.16% |
| TMO250620P00380000 | 2024-08-06 3:04PM EDT | 380.00 | 4.28 | 1.05 | 5.00 | 0.00 | - | 4 | 40 | 36.81% |
| TMO250620P00390000 | 2024-08-20 2:58PM EDT | 390.00 | 3.50 | 1.10 | 6.90 | 0.00 | - | 1 | 7 | 38.07% |
| TMO250620P00400000 | 2024-09-06 12:03PM EDT | 400.00 | 3.93 | 1.30 | 7.30 | +1.13 | +40.36% | 1 | 10 | 36.89% |
| TMO250620P00410000 | 2024-08-29 3:47PM EDT | 410.00 | 3.10 | 1.45 | 7.70 | 0.00 | - | 2 | 4 | 35.70% |
| TMO250620P00420000 | 2024-09-05 1:00PM EDT | 420.00 | 3.98 | 1.70 | 8.30 | 0.00 | - | 1 | 10 | 34.73% |
| TMO250620P00430000 | 2024-09-05 1:00PM EDT | 430.00 | 4.84 | 2.05 | 5.80 | 0.00 | - | 1 | 8 | 29.95% |
| TMO250620P00440000 | 2024-08-30 3:57PM EDT | 440.00 | 4.37 | 2.35 | 9.50 | 0.00 | - | 2 | 8 | 32.68% |
| TMO250620P00450000 | 2024-08-30 3:57PM EDT | 450.00 | 8.00 | 2.70 | 10.10 | 0.00 | - | 4 | 24 | 31.61% |
| TMO250620P00460000 | 2024-09-05 1:30PM EDT | 460.00 | 7.30 | 3.10 | 11.00 | 0.00 | - | 12 | 6 | 30.79% |
| TMO250620P00470000 | 2024-09-04 12:46PM EDT | 470.00 | 8.10 | 4.10 | 12.00 | 0.00 | - | 2 | 61 | 29.99% |
| TMO250620P00480000 | 2024-07-16 10:44AM EDT | 480.00 | 15.90 | 5.60 | 12.40 | 0.00 | - | 4 | 23 | 28.63% |
| TMO250620P00490000 | 2024-08-29 1:47PM EDT | 490.00 | 10.30 | 6.30 | 13.90 | 0.00 | - | 1 | 20 | 28.13% |
| TMO250620P00500000 | 2024-08-26 10:48AM EDT | 500.00 | 11.80 | 8.00 | 14.60 | 0.00 | - | 9 | 129 | 26.93% |
| TMO250620P00510000 | 2024-09-05 10:47AM EDT | 510.00 | 14.40 | 9.30 | 17.60 | 0.00 | - | 1 | 86 | 27.29% |
| TMO250620P00520000 | 2024-09-04 11:48AM EDT | 520.00 | 15.20 | 11.00 | 18.60 | 0.00 | - | 9 | 86 | 26.15% |
| TMO250620P00530000 | 2024-08-30 3:30PM EDT | 530.00 | 16.60 | 13.30 | 19.00 | 0.00 | - | 2 | 38 | 24.60% |
| TMO250620P00540000 | 2024-08-09 10:35AM EDT | 540.00 | 25.10 | 15.50 | 23.60 | 0.00 | - | 1 | 18 | 25.48% |
| TMO250620P00550000 | 2024-09-04 10:30AM EDT | 550.00 | 21.80 | 18.30 | 24.90 | 0.00 | - | 1 | 261 | 24.29% |
| TMO250620P00560000 | 2024-08-22 3:52PM EDT | 560.00 | 26.40 | 21.40 | 28.60 | 0.00 | - | 36 | 141 | 24.31% |
| TMO250620P00570000 | 2024-08-26 9:45AM EDT | 570.00 | 27.36 | 24.00 | 31.50 | 0.00 | - | 4 | 8 | 23.77% |
| TMO250620P00580000 | 2024-09-04 3:48PM EDT | 580.00 | 30.40 | 26.30 | 34.70 | 0.00 | - | 6 | 156 | 23.24% |
| TMO250620P00590000 | 2024-09-04 2:56PM EDT | 590.00 | 34.40 | 30.40 | 37.70 | 0.00 | - | 2 | 23 | 22.49% |
| TMO250620P00600000 | 2024-08-29 11:58AM EDT | 600.00 | 35.80 | 33.80 | 41.50 | 0.00 | - | 6 | 12 | 22.00% |
| TMO250620P00610000 | 2024-08-22 12:22PM EDT | 610.00 | 41.10 | 39.50 | 44.70 | 0.00 | - | 75 | 75 | 21.08% |
| TMO250620P00640000 | 2024-08-06 3:29PM EDT | 640.00 | 62.70 | 57.20 | 60.50 | 0.00 | - | - | 39 | 20.28% |
| TMO250620P00650000 | 2024-08-06 3:28PM EDT | 650.00 | 68.10 | 62.50 | 66.70 | 0.00 | - | - | 6 | 20.13% |
© 2024 Yahoo. All rights reserved.