Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-Market:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221216C00270000 | 2022-10-27 8:43AM EST | 270.00 | 228.00 | 277.20 | 286.50 | 0.00 | - | - | 0 | 0.00% |
| TMO221216C00300000 | 2022-11-23 12:49PM EST | 300.00 | 249.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO221216C00410000 | 2022-08-03 9:42AM EST | 410.00 | 182.00 | 149.50 | 155.90 | 0.00 | - | 1 | 1 | 116.00% |
| TMO221216C00420000 | 2022-05-03 12:44PM EST | 420.00 | 145.57 | 160.70 | 166.00 | 0.00 | - | - | 11 | 198.60% |
| TMO221216C00430000 | 2022-09-19 1:48PM EST | 430.00 | 113.82 | 80.70 | 83.00 | 0.00 | - | 6 | 4 | 0.00% |
| TMO221216C00440000 | 2022-09-19 1:49PM EST | 440.00 | 104.45 | 72.70 | 74.40 | 0.00 | - | 2 | 11 | 0.00% |
| TMO221216C00450000 | 2022-11-30 12:43PM EST | 450.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO221216C00460000 | 2022-09-16 2:41PM EST | 460.00 | 94.26 | 58.30 | 61.50 | 0.00 | - | 2 | 2 | 0.00% |
| TMO221216C00470000 | 2022-11-03 9:15AM EST | 470.00 | 30.50 | 89.00 | 96.20 | 0.00 | - | 1 | 1 | 76.29% |
| TMO221216C00480000 | 2022-11-11 10:36AM EST | 480.00 | 65.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221216C00485000 | 2022-12-02 11:45AM EST | 485.00 | 78.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221216C00490000 | 2022-11-14 12:40PM EST | 490.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| TMO221216C00500000 | 2022-11-30 11:09AM EST | 500.00 | 46.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TMO221216C00510000 | 2022-11-29 10:00AM EST | 510.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221216C00520000 | 2022-12-02 9:46AM EST | 520.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221216C00525000 | 2022-11-28 9:51AM EST | 525.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO221216C00527500 | 2022-11-29 2:58PM EST | 527.50 | 19.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO221216C00530000 | 2022-12-02 10:28AM EST | 530.00 | 31.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO221216C00532500 | 2022-11-30 10:48AM EST | 532.50 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO221216C00535000 | 2022-11-30 11:02AM EST | 535.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO221216C00537500 | 2022-11-30 9:33AM EST | 537.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO221216C00540000 | 2022-11-29 2:02PM EST | 540.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO221216C00542500 | 2022-12-01 12:16PM EST | 542.50 | 25.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO221216C00545000 | 2022-12-02 10:07AM EST | 545.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221216C00547500 | 2022-12-01 10:00AM EST | 547.50 | 24.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO221216C00550000 | 2022-12-01 9:32AM EST | 550.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO221216C00552500 | 2022-12-02 10:07AM EST | 552.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO221216C00555000 | 2022-12-02 10:07AM EST | 555.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO221216C00560000 | 2022-12-02 1:21PM EST | 560.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221216C00565000 | 2022-12-02 1:59PM EST | 565.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| TMO221216C00570000 | 2022-12-02 12:14PM EST | 570.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| TMO221216C00575000 | 2022-12-01 11:53AM EST | 575.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| TMO221216C00580000 | 2022-12-02 2:58PM EST | 580.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMO221216C00585000 | 2022-12-02 11:28AM EST | 585.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 6.25% |
| TMO221216C00590000 | 2022-12-02 1:01PM EST | 590.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| TMO221216C00595000 | 2022-12-02 10:02AM EST | 595.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO221216C00600000 | 2022-12-02 1:51PM EST | 600.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO221216C00605000 | 2022-11-30 2:08PM EST | 605.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO221216C00610000 | 2022-12-02 9:44AM EST | 610.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO221216C00615000 | 2022-11-29 3:21PM EST | 615.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO221216C00620000 | 2022-12-01 9:58AM EST | 620.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO221216C00630000 | 2022-12-01 9:58AM EST | 630.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO221216C00640000 | 2022-11-30 1:58PM EST | 640.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO221216C00650000 | 2022-11-22 1:29PM EST | 650.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO221216C00660000 | 2022-12-02 11:07AM EST | 660.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO221216C00670000 | 2022-11-15 11:34AM EST | 670.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TMO221216C00680000 | 2022-12-01 2:26PM EST | 680.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO221216C00690000 | 2022-09-27 2:33PM EST | 690.00 | 0.65 | 0.00 | 1.15 | 0.00 | - | 2 | 158 | 56.69% |
| TMO221216C00700000 | 2022-12-02 1:05PM EST | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO221216C00710000 | 2022-09-19 12:58PM EST | 710.00 | 1.00 | 0.15 | 2.00 | 0.00 | - | 1 | 100 | 70.09% |
| TMO221216C00720000 | 2022-11-29 11:20AM EST | 720.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TMO221216C00730000 | 2022-11-29 11:14AM EST | 730.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TMO221216C00740000 | 2022-11-29 10:05AM EST | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO221216C00760000 | 2022-12-02 9:57AM EST | 760.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TMO221216C00780000 | 2022-11-28 11:00AM EST | 780.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 25.00% |
| TMO221216C00800000 | 2022-08-04 2:03PM EST | 800.00 | 1.59 | 0.05 | 1.50 | 0.00 | - | - | 2 | 93.21% |
| TMO221216C00820000 | 2022-11-21 1:48PM EST | 820.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| TMO221216C00840000 | 2022-11-15 9:58AM EST | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMO221216C00860000 | 2022-11-16 9:30AM EST | 860.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221216P00260000 | 2022-09-14 9:08AM EST | 260.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 83 | 171.68% |
| TMO221216P00270000 | 2022-09-21 1:50PM EST | 270.00 | 0.71 | 0.00 | 1.50 | 0.00 | - | 1 | 21 | 188.82% |
| TMO221216P00280000 | 2022-07-21 8:30AM EST | 280.00 | 0.65 | 0.10 | 1.55 | 0.00 | - | 1 | 1 | 182.81% |
| TMO221216P00290000 | 2022-11-21 10:10AM EST | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO221216P00300000 | 2022-11-21 12:51PM EST | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO221216P00310000 | 2022-11-22 9:54AM EST | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO221216P00320000 | 2022-11-21 10:10AM EST | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 50.00% |
| TMO221216P00330000 | 2022-11-28 11:59AM EST | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO221216P00340000 | 2022-11-28 11:59AM EST | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO221216P00350000 | 2022-11-28 12:01PM EST | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| TMO221216P00360000 | 2022-10-27 12:23PM EST | 360.00 | 1.05 | 0.00 | 0.40 | 0.00 | - | 2 | 0 | 101.17% |
| TMO221216P00370000 | 2022-11-09 10:11AM EST | 370.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TMO221216P00380000 | 2022-11-11 11:56AM EST | 380.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMO221216P00390000 | 2022-11-11 10:11AM EST | 390.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO221216P00400000 | 2022-11-23 12:31PM EST | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| TMO221216P00410000 | 2022-11-22 3:08PM EST | 410.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO221216P00420000 | 2022-11-23 12:08PM EST | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TMO221216P00430000 | 2022-11-21 3:00PM EST | 430.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO221216P00440000 | 2022-11-21 9:38AM EST | 440.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TMO221216P00450000 | 2022-11-30 3:45PM EST | 450.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| TMO221216P00455000 | 2022-11-21 1:58PM EST | 455.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO221216P00460000 | 2022-11-30 3:45PM EST | 460.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TMO221216P00465000 | 2022-11-22 10:51AM EST | 465.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO221216P00470000 | 2022-11-30 3:16PM EST | 470.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO221216P00475000 | 2022-11-23 2:00PM EST | 475.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO221216P00480000 | 2022-12-01 12:28PM EST | 480.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO221216P00485000 | 2022-12-02 12:55PM EST | 485.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO221216P00490000 | 2022-12-02 11:15AM EST | 490.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO221216P00495000 | 2022-12-02 1:11PM EST | 495.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO221216P00500000 | 2022-12-02 3:50PM EST | 500.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,036 | 0 | 12.50% |
| TMO221216P00505000 | 2022-11-28 2:04PM EST | 505.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO221216P00510000 | 2022-12-02 11:29AM EST | 510.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO221216P00515000 | 2022-11-30 3:22PM EST | 515.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO221216P00520000 | 2022-12-02 3:37PM EST | 520.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TMO221216P00525000 | 2022-12-02 9:30AM EST | 525.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO221216P00527500 | 2022-11-30 11:30AM EST | 527.50 | 7.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO221216P00530000 | 2022-12-02 2:49PM EST | 530.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TMO221216P00532500 | 2022-11-30 2:52PM EST | 532.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO221216P00535000 | 2022-12-02 3:37PM EST | 535.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO221216P00537500 | 2022-12-02 3:27PM EST | 537.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMO221216P00540000 | 2022-12-01 10:12AM EST | 540.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TMO221216P00542500 | 2022-12-01 2:56PM EST | 542.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO221216P00545000 | 2022-12-02 9:39AM EST | 545.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TMO221216P00547500 | 2022-12-01 1:06PM EST | 547.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TMO221216P00550000 | 2022-12-02 3:48PM EST | 550.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TMO221216P00552500 | 2022-12-01 10:59AM EST | 552.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| TMO221216P00555000 | 2022-12-02 10:58AM EST | 555.00 | 9.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO221216P00560000 | 2022-12-02 3:50PM EST | 560.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.78% |
| TMO221216P00565000 | 2022-12-01 3:14PM EST | 565.00 | 12.31 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| TMO221216P00570000 | 2022-11-30 3:34PM EST | 570.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMO221216P00575000 | 2022-12-01 9:40AM EST | 575.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO221216P00580000 | 2022-12-01 9:42AM EST | 580.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO221216P00585000 | 2022-12-01 9:34AM EST | 585.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO221216P00590000 | 2022-09-19 2:08PM EST | 590.00 | 62.15 | 86.70 | 91.80 | 0.00 | - | 2 | 26 | 180.63% |
| TMO221216P00600000 | 2022-11-14 3:15PM EST | 600.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221216P00610000 | 2022-11-09 10:41AM EST | 610.00 | 117.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221216P00620000 | 2022-08-17 9:54AM EST | 620.00 | 46.20 | 79.00 | 83.40 | 0.00 | - | 4 | 10 | 110.92% |
| TMO221216P00630000 | 2022-09-28 10:06AM EST | 630.00 | 114.50 | 123.00 | 129.30 | 0.00 | - | 10 | 9 | 206.88% |
| TMO221216P00640000 | 2022-10-12 10:46AM EST | 640.00 | 138.36 | 96.70 | 101.50 | 0.00 | - | 11 | 0 | 119.31% |
| TMO221216P00650000 | 2022-06-07 10:48AM EST | 650.00 | 107.05 | 103.80 | 107.60 | 0.00 | - | - | 1 | 116.16% |
© 2022 Yahoo. All rights reserved.
