Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220916C00390000 | 2022-03-14 12:13AM EDT | 390.00 | 156.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO220916C00400000 | 2022-03-14 1:52PM EDT | 400.00 | 148.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO220916C00410000 | 2022-06-13 2:52PM EDT | 410.00 | 115.30 | 115.20 | 120.60 | 0.00 | - | 2 | 3 | 0.00% |
| TMO220916C00420000 | 2022-06-13 2:52PM EDT | 420.00 | 106.26 | 106.30 | 110.70 | 0.00 | - | 2 | 3 | 0.00% |
| TMO220916C00430000 | 2022-01-28 10:31AM EDT | 430.00 | 135.80 | 128.20 | 134.60 | 0.00 | - | 1 | 1 | 0.00% |
| TMO220916C00440000 | 2022-05-27 3:41PM EDT | 440.00 | 137.83 | 107.00 | 115.50 | 0.00 | - | 8 | 9 | 0.00% |
| TMO220916C00450000 | 2022-05-16 12:07AM EDT | 450.00 | 90.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO220916C00460000 | 2022-05-19 12:21PM EDT | 460.00 | 108.60 | 58.30 | 64.00 | 0.00 | - | - | 5 | 0.00% |
| TMO220916C00470000 | 2022-07-21 12:42PM EDT | 470.00 | 109.00 | 124.40 | 132.50 | 0.00 | - | 1 | 2 | 54.12% |
| TMO220916C00480000 | 2022-04-27 10:53AM EDT | 480.00 | 66.60 | 101.80 | 106.60 | 0.00 | - | - | 2 | 0.00% |
| TMO220916C00490000 | 2022-03-07 11:01AM EDT | 490.00 | 77.20 | 111.30 | 114.60 | 0.00 | - | 1 | 5 | 62.04% |
| TMO220916C00500000 | 2022-07-29 9:35AM EDT | 500.00 | 111.01 | 95.80 | 100.80 | 0.00 | - | 1 | 4 | 51.14% |
| TMO220916C00510000 | 2022-08-09 3:13PM EDT | 510.00 | 73.70 | 86.90 | 92.10 | 0.00 | - | 1 | 31 | 50.60% |
| TMO220916C00520000 | 2022-08-15 3:25PM EDT | 520.00 | 86.09 | 75.80 | 82.50 | 0.00 | - | 2 | 86 | 47.17% |
| TMO220916C00530000 | 2022-08-10 12:02PM EDT | 530.00 | 65.60 | 65.60 | 71.30 | 0.00 | - | 1 | 77 | 39.69% |
| TMO220916C00540000 | 2022-08-17 3:11PM EDT | 540.00 | 60.30 | 57.30 | 63.10 | +3.70 | +6.54% | 1 | 274 | 39.46% |
| TMO220916C00550000 | 2022-08-10 1:18PM EDT | 550.00 | 47.00 | 49.00 | 52.30 | 0.00 | - | 4 | 279 | 33.11% |
| TMO220916C00560000 | 2022-08-16 3:59PM EDT | 560.00 | 47.67 | 41.30 | 43.20 | 0.00 | - | 2 | 180 | 30.20% |
| TMO220916C00570000 | 2022-08-15 2:49PM EDT | 570.00 | 42.70 | 33.60 | 35.20 | 0.00 | - | 2 | 68 | 28.74% |
| TMO220916C00580000 | 2022-08-17 12:55PM EDT | 580.00 | 27.90 | 26.30 | 27.40 | -6.60 | -19.13% | 2 | 268 | 26.73% |
| TMO220916C00590000 | 2022-08-17 3:07PM EDT | 590.00 | 20.75 | 19.60 | 20.90 | -3.39 | -14.04% | 1 | 183 | 25.70% |
| TMO220916C00600000 | 2022-08-17 3:19PM EDT | 600.00 | 14.62 | 14.20 | 15.00 | -4.68 | -24.25% | 11 | 653 | 24.32% |
| TMO220916C00610000 | 2022-08-17 3:25PM EDT | 610.00 | 10.30 | 9.80 | 11.30 | -2.10 | -16.94% | 2 | 743 | 24.82% |
| TMO220916C00620000 | 2022-08-17 3:08PM EDT | 620.00 | 6.87 | 6.40 | 7.00 | -1.43 | -17.23% | 7 | 226 | 22.99% |
| TMO220916C00630000 | 2022-08-17 2:28PM EDT | 630.00 | 4.50 | 4.10 | 4.50 | -1.35 | -23.08% | 7 | 265 | 22.58% |
| TMO220916C00640000 | 2022-08-17 3:11PM EDT | 640.00 | 2.75 | 2.55 | 2.90 | -1.45 | -34.52% | 56 | 220 | 22.60% |
| TMO220916C00650000 | 2022-08-17 1:19PM EDT | 650.00 | 1.60 | 1.55 | 1.90 | -0.40 | -20.00% | 2 | 293 | 22.91% |
| TMO220916C00660000 | 2022-08-16 2:35PM EDT | 660.00 | 1.45 | 0.90 | 1.30 | 0.00 | - | 73 | 196 | 23.53% |
| TMO220916C00670000 | 2022-08-15 2:55PM EDT | 670.00 | 1.10 | 0.30 | 3.50 | 0.00 | - | 1 | 95 | 33.58% |
| TMO220916C00680000 | 2022-08-02 3:26PM EDT | 680.00 | 1.17 | 0.20 | 2.80 | 0.00 | - | 2 | 18 | 34.35% |
| TMO220916C00690000 | 2022-08-02 3:52PM EDT | 690.00 | 0.97 | 0.15 | 4.70 | 0.00 | - | 1 | 36 | 42.72% |
| TMO220916C00700000 | 2022-07-06 12:18PM EDT | 700.00 | 1.00 | 0.20 | 1.70 | 0.00 | - | 1 | 210 | 35.38% |
| TMO220916C00710000 | 2022-08-09 10:29AM EDT | 710.00 | 0.35 | 0.10 | 4.60 | 0.00 | - | 4 | 18 | 48.03% |
| TMO220916C00720000 | 2022-06-22 1:48PM EDT | 720.00 | 0.21 | 0.15 | 3.70 | 0.00 | - | 2 | 39 | 47.88% |
| TMO220916C00740000 | 2022-05-06 10:05AM EDT | 740.00 | 1.60 | 0.55 | 1.35 | 0.00 | - | 1 | 25 | 42.57% |
| TMO220916C00760000 | 2022-05-12 10:56AM EDT | 760.00 | 1.06 | 0.00 | 1.00 | 0.00 | - | 4 | 13 | 44.26% |
| TMO220916C00780000 | 2022-07-15 2:35PM EDT | 780.00 | 0.30 | 0.05 | 0.95 | 0.00 | - | 50 | 253 | 47.66% |
| TMO220916C00800000 | 2022-06-24 9:32AM EDT | 800.00 | 0.55 | 0.00 | 4.40 | 0.00 | - | 1 | 34 | 59.51% |
| TMO220916C00820000 | 2022-02-01 12:45PM EDT | 820.00 | 3.40 | 0.20 | 2.40 | 0.00 | - | - | 1 | 57.65% |
| TMO220916C00840000 | 2022-08-15 3:38PM EDT | 840.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 32 | 178 | 25.00% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220916P00260000 | 2022-08-10 1:30PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 63 | 126 | 91.02% |
| TMO220916P00270000 | 2022-08-15 10:07AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 38 | 87.11% |
| TMO220916P00280000 | 2022-03-14 12:13AM EDT | 280.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO220916P00290000 | 2022-03-14 12:13AM EDT | 290.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO220916P00300000 | 2022-08-16 9:46AM EDT | 300.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 12 | 14 | 129.59% |
| TMO220916P00310000 | 2022-08-16 9:48AM EDT | 310.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 20 | 26 | 93.80% |
| TMO220916P00320000 | 2022-08-17 9:41AM EDT | 320.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 21 | 53 | 84.57% |
| TMO220916P00330000 | 2022-07-12 11:56AM EDT | 330.00 | 0.44 | 0.00 | 2.75 | 0.00 | - | 1 | 8 | 105.10% |
| TMO220916P00350000 | 2022-06-21 12:02PM EDT | 350.00 | 1.84 | 0.00 | 4.70 | 0.00 | - | 1 | 3 | 105.44% |
| TMO220916P00360000 | 2022-05-27 2:14PM EDT | 360.00 | 2.00 | 0.85 | 1.60 | 0.00 | - | 1 | 1 | 89.60% |
| TMO220916P00370000 | 2022-08-15 3:40PM EDT | 370.00 | 0.06 | 0.05 | 0.35 | 0.00 | - | 19 | 29 | 66.31% |
| TMO220916P00380000 | 2022-08-15 3:36PM EDT | 380.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 49 | 70.75% |
| TMO220916P00390000 | 2022-08-15 3:36PM EDT | 390.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 110 | 60.45% |
| TMO220916P00400000 | 2022-08-15 3:36PM EDT | 400.00 | 0.10 | 0.00 | 4.40 | 0.00 | - | 2 | 225 | 81.36% |
| TMO220916P00410000 | 2022-08-09 9:31AM EDT | 410.00 | 0.50 | 0.00 | 4.10 | 0.00 | - | 3 | 206 | 76.03% |
| TMO220916P00420000 | 2022-07-19 3:20PM EDT | 420.00 | 3.70 | 0.10 | 4.40 | 0.00 | - | 12 | 71 | 73.25% |
| TMO220916P00430000 | 2022-08-10 11:19AM EDT | 430.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 1 | 63 | 52.00% |
| TMO220916P00440000 | 2022-08-15 12:38PM EDT | 440.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 2 | 113 | 52.59% |
| TMO220916P00450000 | 2022-08-16 9:50AM EDT | 450.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 8 | 148 | 49.19% |
| TMO220916P00460000 | 2022-08-16 10:08AM EDT | 460.00 | 0.50 | 0.15 | 2.85 | 0.00 | - | 1 | 126 | 52.60% |
| TMO220916P00470000 | 2022-08-03 11:51AM EDT | 470.00 | 1.40 | 0.20 | 3.00 | 0.00 | - | 1 | 160 | 56.96% |
| TMO220916P00480000 | 2022-08-05 11:32AM EDT | 480.00 | 1.72 | 0.25 | 2.45 | 0.00 | - | 21 | 81 | 50.46% |
| TMO220916P00490000 | 2022-08-08 11:14AM EDT | 490.00 | 1.90 | 0.40 | 3.20 | 0.00 | - | 2 | 136 | 49.79% |
| TMO220916P00500000 | 2022-08-17 3:57PM EDT | 500.00 | 1.10 | 0.70 | 1.50 | +0.10 | +10.00% | 5 | 433 | 38.28% |
| TMO220916P00510000 | 2022-08-17 11:26AM EDT | 510.00 | 1.21 | 1.20 | 1.40 | +0.31 | +34.44% | 5 | 457 | 34.27% |
| TMO220916P00520000 | 2022-08-17 3:11PM EDT | 520.00 | 1.60 | 1.55 | 1.75 | +0.10 | +6.67% | 5 | 324 | 32.44% |
| TMO220916P00530000 | 2022-08-17 2:19PM EDT | 530.00 | 2.05 | 2.05 | 2.30 | +0.15 | +7.89% | 1 | 530 | 30.96% |
| TMO220916P00540000 | 2022-08-17 9:48AM EDT | 540.00 | 2.95 | 2.75 | 3.10 | +0.42 | +16.60% | 1 | 488 | 29.69% |
| TMO220916P00550000 | 2022-08-17 1:10PM EDT | 550.00 | 4.00 | 3.70 | 4.10 | +0.67 | +20.12% | 6 | 247 | 28.24% |
| TMO220916P00560000 | 2022-08-17 2:55PM EDT | 560.00 | 4.80 | 5.00 | 5.50 | -0.30 | -5.88% | 1 | 343 | 26.94% |
| TMO220916P00570000 | 2022-08-17 3:07PM EDT | 570.00 | 6.86 | 6.90 | 7.40 | +0.96 | +16.27% | 3 | 157 | 25.70% |
| TMO220916P00580000 | 2022-08-17 3:57PM EDT | 580.00 | 9.71 | 9.40 | 10.00 | +0.97 | +11.10% | 5 | 284 | 24.61% |
| TMO220916P00590000 | 2022-08-15 3:50PM EDT | 590.00 | 10.70 | 12.70 | 13.80 | 0.00 | - | 7 | 155 | 24.15% |
| TMO220916P00600000 | 2022-08-17 3:11PM EDT | 600.00 | 17.30 | 17.10 | 18.20 | +3.10 | +21.83% | 2 | 98 | 23.23% |
| TMO220916P00610000 | 2022-08-17 3:51PM EDT | 610.00 | 22.90 | 22.30 | 23.80 | +2.90 | +14.50% | 8 | 54 | 22.62% |
| TMO220916P00620000 | 2022-08-17 1:19PM EDT | 620.00 | 30.20 | 28.70 | 30.60 | +3.70 | +13.96% | 2 | 204 | 22.39% |
| TMO220916P00630000 | 2022-08-15 3:40PM EDT | 630.00 | 31.70 | 36.00 | 38.10 | 0.00 | - | 1 | 41 | 21.87% |
| TMO220916P00640000 | 2022-08-15 3:03PM EDT | 640.00 | 38.20 | 44.60 | 47.70 | 0.00 | - | 9 | 19 | 24.61% |
| TMO220916P00650000 | 2022-08-16 3:59PM EDT | 650.00 | 49.50 | 51.50 | 58.10 | 0.00 | - | 2 | 6 | 28.94% |
| TMO220916P00660000 | 2022-01-21 2:11PM EDT | 660.00 | 98.75 | 129.20 | 135.40 | 0.00 | - | 1 | 1 | 133.79% |
| TMO220916P00680000 | 2022-08-08 10:11AM EDT | 680.00 | 92.80 | 80.80 | 87.80 | 0.00 | - | 1 | 0 | 37.48% |
| TMO220916P00690000 | 2022-04-05 2:10PM EDT | 690.00 | 106.80 | 138.20 | 145.20 | 0.00 | - | - | 1 | 116.81% |
| TMO220916P00700000 | 2022-04-05 3:05PM EDT | 700.00 | 116.50 | 147.60 | 155.50 | 0.00 | - | - | 1 | 120.60% |
| TMO220916P00720000 | 2022-04-07 12:40PM EDT | 720.00 | 119.40 | 169.00 | 176.60 | 0.00 | - | - | 3 | 130.15% |
| TMO220916P00730000 | 2022-04-07 3:21PM EDT | 730.00 | 120.70 | 178.50 | 187.00 | 0.00 | - | - | 3 | 133.74% |
| TMO220916P00740000 | 2022-07-28 9:31AM EDT | 740.00 | 146.90 | 140.50 | 147.80 | 0.00 | - | - | 0 | 53.34% |
© 2022 Yahoo. All rights reserved.
