Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO261218C00400000 | 2024-07-09 12:00PM EDT | 400.00 | 187.63 | 242.00 | 251.00 | 0.00 | - | - | 1 | 43.71% |
| TMO261218C00430000 | 2024-09-25 9:49AM EDT | 430.00 | 223.39 | 215.30 | 222.80 | 0.00 | - | - | 1 | 39.56% |
| TMO261218C00460000 | 2024-08-12 1:31PM EDT | 460.00 | 198.00 | 208.00 | 217.00 | 0.00 | - | 2 | 0 | 43.91% |
| TMO261218C00500000 | 2024-08-02 9:34AM EDT | 500.00 | 187.50 | 177.10 | 184.90 | 0.00 | - | 2 | 2 | 39.92% |
| TMO261218C00540000 | 2024-07-24 10:36AM EDT | 540.00 | 120.47 | 143.00 | 151.00 | 0.00 | - | 2 | 1 | 35.30% |
| TMO261218C00550000 | 2024-07-22 9:30AM EDT | 550.00 | 99.87 | 145.00 | 153.00 | 0.00 | - | 1 | 0 | 37.37% |
| TMO261218C00560000 | 2024-07-25 11:06AM EDT | 560.00 | 134.05 | 131.10 | 138.70 | 0.00 | - | 2 | 0 | 34.38% |
| TMO261218C00580000 | 2024-09-12 12:49PM EDT | 580.00 | 124.00 | 113.00 | 122.00 | 0.00 | - | - | 2 | 32.04% |
| TMO261218C00590000 | 2024-09-12 3:23PM EDT | 590.00 | 120.00 | 108.00 | 115.60 | 0.00 | - | - | 1 | 31.43% |
| TMO261218C00600000 | 2024-09-12 12:47PM EDT | 600.00 | 113.50 | 102.00 | 110.90 | 0.00 | - | 1 | 267 | 31.27% |
| TMO261218C00610000 | 2024-10-01 11:14AM EDT | 610.00 | 110.50 | 97.50 | 106.00 | 0.00 | - | 2 | 2 | 31.02% |
| TMO261218C00620000 | 2024-09-12 3:10PM EDT | 620.00 | 103.50 | 92.00 | 101.00 | 0.00 | - | - | 4 | 30.71% |
| TMO261218C00650000 | 2024-07-25 11:45AM EDT | 650.00 | 87.30 | 83.10 | 89.60 | 0.00 | - | 1 | 1 | 30.57% |
| TMO261218C00660000 | 2024-08-02 12:37PM EDT | 660.00 | 92.50 | 82.00 | 91.00 | 0.00 | - | 1 | 1 | 31.91% |
| TMO261218C00670000 | 2024-08-12 10:48AM EDT | 670.00 | 76.00 | 80.00 | 86.90 | 0.00 | - | 1 | 1 | 31.68% |
| TMO261218C00680000 | 2024-07-11 9:49AM EDT | 680.00 | 49.40 | 69.10 | 77.00 | 0.00 | - | - | 1 | 29.78% |
| TMO261218C00690000 | 2024-09-25 9:49AM EDT | 690.00 | 66.92 | 61.00 | 70.00 | 0.00 | - | 1 | 2 | 28.66% |
| TMO261218C00700000 | 2024-09-16 10:27AM EDT | 700.00 | 67.88 | 57.00 | 67.00 | 0.00 | - | 6 | 10 | 28.63% |
| TMO261218C00720000 | 2024-10-02 9:30AM EDT | 720.00 | 58.31 | 53.10 | 59.00 | 0.00 | - | 1 | 29 | 27.90% |
| TMO261218C00740000 | 2024-09-09 1:07PM EDT | 740.00 | 58.50 | 45.60 | 53.00 | 0.00 | - | - | 3 | 27.60% |
| TMO261218C00760000 | 2024-09-05 11:48AM EDT | 760.00 | 46.71 | 39.40 | 47.00 | 0.00 | - | - | 44 | 27.17% |
| TMO261218C00800000 | 2024-08-06 1:50PM EDT | 800.00 | 43.05 | 33.20 | 42.00 | 0.00 | - | 1 | 5 | 28.11% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO261218P00300000 | 2024-09-25 3:38PM EDT | 300.00 | 3.90 | 1.40 | 6.70 | 0.00 | - | 1 | 2 | 32.42% |
| TMO261218P00330000 | 2024-07-31 9:30AM EDT | 330.00 | 4.10 | 1.00 | 10.00 | 0.00 | - | 1 | 2 | 31.75% |
| TMO261218P00340000 | 2024-08-08 3:09PM EDT | 340.00 | 7.18 | 2.70 | 12.00 | 0.00 | - | 2 | 3 | 32.08% |
| TMO261218P00350000 | 2024-09-24 11:01AM EDT | 350.00 | 6.40 | 3.10 | 9.80 | 0.00 | - | 1 | 2 | 29.03% |
| TMO261218P00370000 | 2024-07-08 10:17AM EDT | 370.00 | 13.35 | 6.00 | 16.00 | 0.00 | - | - | 2 | 30.94% |
| TMO261218P00380000 | 2024-07-23 12:36PM EDT | 380.00 | 12.40 | 6.00 | 14.00 | 0.00 | - | - | 23 | 28.38% |
| TMO261218P00390000 | 2024-09-13 10:29AM EDT | 390.00 | 11.45 | 8.80 | 15.90 | +1.10 | +10.63% | 1 | 1 | 28.32% |
| TMO261218P00400000 | 2024-09-30 2:56PM EDT | 400.00 | 11.60 | 10.60 | 15.30 | 0.00 | - | 1 | 3 | 26.73% |
| TMO261218P00410000 | 2024-09-10 3:38PM EDT | 410.00 | 12.80 | 9.70 | 18.70 | 0.00 | - | 9 | 10 | 27.42% |
| TMO261218P00450000 | 2024-09-30 2:52PM EDT | 450.00 | 18.20 | 16.10 | 24.10 | 0.00 | - | 1 | 2 | 25.10% |
| TMO261218P00490000 | 2024-07-12 9:30AM EDT | 490.00 | 39.30 | 26.00 | 36.00 | 0.00 | - | - | 4 | 24.79% |
| TMO261218P00500000 | 2024-07-16 12:19PM EDT | 500.00 | 39.90 | 25.00 | 35.00 | 0.00 | - | 1 | 1 | 23.13% |
| TMO261218P00540000 | 2024-08-20 10:43AM EDT | 540.00 | 38.90 | 34.20 | 41.00 | 0.00 | - | - | 5 | 19.94% |
| TMO261218P00550000 | 2024-07-18 9:30AM EDT | 550.00 | 53.30 | 38.00 | 48.00 | 0.00 | - | 2 | 2 | 20.78% |
| TMO261218P00560000 | 2024-09-19 9:46AM EDT | 560.00 | 40.07 | 46.00 | 54.00 | 0.00 | - | 6 | 10 | 21.21% |
| TMO261218P00570000 | 2024-09-19 9:48AM EDT | 570.00 | 46.31 | 48.70 | 57.00 | 0.00 | - | - | 19 | 20.66% |
| TMO261218P00580000 | 2024-09-19 3:37PM EDT | 580.00 | 46.47 | 52.30 | 61.00 | 0.00 | - | - | 15 | 20.36% |
| TMO261218P00610000 | 2024-07-31 1:34PM EDT | 610.00 | 61.00 | 60.20 | 67.00 | 0.00 | - | - | 1 | 17.43% |
| TMO261218P00660000 | 2024-09-16 10:27AM EDT | 660.00 | 92.94 | 91.20 | 100.00 | 0.00 | - | - | 6 | 17.83% |
| TMO261218P00700000 | 2024-09-25 9:49AM EDT | 700.00 | 113.63 | 116.00 | 124.00 | 0.00 | - | - | 1 | 16.26% |
© 2024 Yahoo. All rights reserved.