Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221216C00410000 | 2022-08-03 10:42AM EDT | 410.00 | 182.00 | 189.20 | 196.30 | 0.00 | - | 1 | 1 | 50.33% |
| TMO221216C00420000 | 2022-05-03 1:44PM EDT | 420.00 | 145.57 | 160.70 | 166.00 | 0.00 | - | - | 11 | 0.00% |
| TMO221216C00430000 | 2022-08-03 10:42AM EDT | 430.00 | 163.20 | 172.30 | 176.70 | 0.00 | - | 2 | 4 | 51.99% |
| TMO221216C00440000 | 2022-06-13 2:52PM EDT | 440.00 | 101.26 | 101.00 | 105.50 | 0.00 | - | 2 | 13 | 0.00% |
| TMO221216C00450000 | 2022-06-13 2:49PM EDT | 450.00 | 94.39 | 93.00 | 97.00 | 0.00 | - | - | 1 | 0.00% |
| TMO221216C00470000 | 2022-07-26 10:56AM EDT | 470.00 | 117.61 | 133.60 | 140.90 | 0.00 | - | - | 1 | 46.75% |
| TMO221216C00480000 | 2022-06-17 2:29PM EDT | 480.00 | 65.33 | 67.90 | 72.60 | 0.00 | - | 5 | 5 | 0.00% |
| TMO221216C00490000 | 2022-08-03 11:32AM EDT | 490.00 | 113.20 | 118.50 | 120.70 | 0.00 | - | 1 | 1 | 41.02% |
| TMO221216C00500000 | 2022-07-20 11:27AM EDT | 500.00 | 72.00 | 110.00 | 112.70 | 0.00 | - | 1 | 1 | 40.46% |
| TMO221216C00510000 | 2022-06-17 11:59AM EDT | 510.00 | 47.60 | 48.90 | 51.90 | 0.00 | - | 8 | 5 | 0.00% |
| TMO221216C00520000 | 2022-08-03 12:04PM EDT | 520.00 | 90.00 | 91.90 | 96.30 | 0.00 | - | 4 | 34 | 38.37% |
| TMO221216C00530000 | 2022-08-10 2:04PM EDT | 530.00 | 81.70 | 84.50 | 88.00 | 0.00 | - | 1 | 50 | 37.00% |
| TMO221216C00540000 | 2022-08-03 10:33AM EDT | 540.00 | 73.00 | 77.80 | 79.70 | 0.00 | - | 1 | 27 | 35.49% |
| TMO221216C00550000 | 2022-08-03 10:33AM EDT | 550.00 | 66.10 | 70.40 | 75.00 | 0.00 | - | 1 | 28 | 36.81% |
| TMO221216C00560000 | 2022-08-02 11:06AM EDT | 560.00 | 62.90 | 63.10 | 65.30 | 0.00 | - | 1 | 57 | 33.81% |
| TMO221216C00570000 | 2022-08-15 11:16AM EDT | 570.00 | 61.32 | 56.50 | 58.10 | 0.00 | - | 1 | 26 | 32.66% |
| TMO221216C00580000 | 2022-08-15 11:16AM EDT | 580.00 | 54.72 | 50.30 | 51.80 | 0.00 | - | 1 | 17 | 31.97% |
| TMO221216C00590000 | 2022-08-10 12:28PM EDT | 590.00 | 41.25 | 44.30 | 46.60 | 0.00 | - | 1 | 13 | 31.85% |
| TMO221216C00600000 | 2022-08-15 3:45PM EDT | 600.00 | 43.20 | 38.80 | 39.80 | 0.00 | - | 3 | 49 | 30.30% |
| TMO221216C00610000 | 2022-08-17 10:31AM EDT | 610.00 | 35.10 | 33.70 | 35.10 | -0.45 | -1.27% | 1 | 155 | 30.02% |
| TMO221216C00620000 | 2022-08-16 10:38AM EDT | 620.00 | 30.50 | 29.20 | 30.80 | 0.00 | - | 2 | 106 | 29.76% |
| TMO221216C00630000 | 2022-08-17 2:29PM EDT | 630.00 | 25.50 | 25.00 | 26.20 | -3.00 | -10.53% | 8 | 12 | 29.00% |
| TMO221216C00640000 | 2022-08-16 3:15PM EDT | 640.00 | 22.71 | 21.40 | 22.50 | 0.00 | - | 4 | 108 | 28.64% |
| TMO221216C00650000 | 2022-08-17 11:12AM EDT | 650.00 | 18.50 | 18.10 | 19.40 | -2.50 | -11.90% | 5 | 20 | 28.46% |
| TMO221216C00660000 | 2022-08-17 3:38PM EDT | 660.00 | 15.68 | 15.30 | 16.70 | -0.52 | -3.21% | 18 | 37 | 28.35% |
| TMO221216C00670000 | 2022-08-17 10:32AM EDT | 670.00 | 13.40 | 12.70 | 13.90 | -1.98 | -12.87% | 1 | 34 | 27.87% |
| TMO221216C00680000 | 2022-08-02 9:59AM EDT | 680.00 | 11.02 | 10.70 | 11.40 | 0.00 | - | 2 | 25 | 27.36% |
| TMO221216C00690000 | 2022-08-15 9:50AM EDT | 690.00 | 10.75 | 8.60 | 9.80 | 0.00 | - | 2 | 4 | 27.46% |
| TMO221216C00700000 | 2022-07-21 3:32PM EDT | 700.00 | 7.50 | 7.40 | 8.30 | 0.00 | - | 8 | 14 | 27.43% |
| TMO221216C00710000 | 2022-08-04 12:02PM EDT | 710.00 | 7.00 | 6.10 | 6.70 | 0.00 | - | 1 | 5 | 27.03% |
| TMO221216C00720000 | 2022-08-16 11:21AM EDT | 720.00 | 5.51 | 5.00 | 7.10 | 0.00 | - | 1 | 12 | 28.96% |
| TMO221216C00730000 | 2022-08-17 3:25PM EDT | 730.00 | 4.30 | 4.10 | 4.60 | +0.80 | +22.86% | 1 | 5 | 26.86% |
| TMO221216C00740000 | 2022-07-12 10:29AM EDT | 740.00 | 1.87 | 3.00 | 3.70 | 0.00 | - | 8 | 8 | 26.63% |
| TMO221216C00760000 | 2022-05-02 2:06PM EDT | 760.00 | 4.20 | 3.00 | 4.30 | 0.00 | - | 3 | 3 | 30.07% |
| TMO221216C00800000 | 2022-08-04 3:03PM EDT | 800.00 | 1.59 | 0.30 | 4.30 | 0.00 | - | - | 2 | 34.59% |
| TMO221216C00840000 | 2022-07-29 9:31AM EDT | 840.00 | 1.40 | 0.05 | 1.25 | 0.00 | - | 1 | 13 | 30.62% |
PutsforDecember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221216P00260000 | 2022-07-28 9:43AM EDT | 260.00 | 0.55 | 0.10 | 1.00 | 0.00 | - | 2 | 82 | 62.96% |
| TMO221216P00270000 | 2022-07-27 10:50AM EDT | 270.00 | 1.15 | 0.10 | 1.10 | 0.00 | - | 16 | 21 | 61.01% |
| TMO221216P00280000 | 2022-07-21 9:30AM EDT | 280.00 | 0.65 | 0.15 | 4.70 | 0.00 | - | 1 | 1 | 72.71% |
| TMO221216P00290000 | 2022-07-19 10:58AM EDT | 290.00 | 1.95 | 0.15 | 1.60 | 0.00 | - | 1 | 2 | 58.98% |
| TMO221216P00320000 | 2022-08-12 3:17PM EDT | 320.00 | 0.80 | 0.00 | 3.10 | 0.00 | - | 2 | 3 | 56.54% |
| TMO221216P00330000 | 2022-07-06 11:03AM EDT | 330.00 | 2.20 | 0.75 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| TMO221216P00350000 | 2022-07-06 3:56PM EDT | 350.00 | 2.50 | 1.25 | 3.90 | 0.00 | - | 32 | 32 | 54.10% |
| TMO221216P00360000 | 2022-07-15 11:12AM EDT | 360.00 | 3.67 | 0.95 | 2.65 | 0.00 | - | 1 | 16 | 51.93% |
| TMO221216P00370000 | 2022-08-04 12:35PM EDT | 370.00 | 2.05 | 0.30 | 2.75 | 0.00 | - | 1 | 561 | 49.88% |
| TMO221216P00380000 | 2022-07-06 11:28AM EDT | 380.00 | 4.40 | 1.90 | 4.90 | 0.00 | - | 14 | 18 | 53.94% |
| TMO221216P00390000 | 2022-07-29 11:25AM EDT | 390.00 | 2.75 | 0.05 | 4.80 | 0.00 | - | 10 | 79 | 51.14% |
| TMO221216P00400000 | 2022-08-16 10:19AM EDT | 400.00 | 2.20 | 1.00 | 3.50 | 0.00 | - | 1 | 9 | 45.20% |
| TMO221216P00410000 | 2022-08-16 1:10PM EDT | 410.00 | 2.40 | 0.30 | 5.10 | 0.00 | - | 1 | 129 | 46.89% |
| TMO221216P00420000 | 2022-08-12 11:23AM EDT | 420.00 | 3.10 | 1.75 | 3.80 | 0.00 | - | 63 | 73 | 41.40% |
| TMO221216P00430000 | 2022-08-12 10:59AM EDT | 430.00 | 3.80 | 2.25 | 3.60 | 0.00 | - | 10 | 31 | 38.65% |
| TMO221216P00440000 | 2022-08-04 10:37AM EDT | 440.00 | 5.36 | 3.70 | 4.30 | 0.00 | - | 1 | 23 | 38.06% |
| TMO221216P00450000 | 2022-08-16 3:47PM EDT | 450.00 | 4.00 | 4.40 | 5.00 | 0.00 | - | 15 | 21 | 37.25% |
| TMO221216P00460000 | 2022-08-12 2:43PM EDT | 460.00 | 5.31 | 5.10 | 5.50 | 0.00 | - | 1 | 54 | 35.91% |
| TMO221216P00470000 | 2022-08-12 2:07PM EDT | 470.00 | 6.10 | 5.80 | 6.50 | 0.00 | - | 5 | 18 | 35.31% |
| TMO221216P00480000 | 2022-08-16 2:22PM EDT | 480.00 | 6.10 | 6.90 | 7.30 | 0.00 | - | 1 | 73 | 34.20% |
| TMO221216P00490000 | 2022-08-04 2:10PM EDT | 490.00 | 10.50 | 7.70 | 8.60 | 0.00 | - | 69 | 76 | 33.63% |
| TMO221216P00500000 | 2022-08-17 3:16PM EDT | 500.00 | 9.30 | 9.40 | 10.50 | +0.98 | +11.78% | 2 | 643 | 33.56% |
| TMO221216P00510000 | 2022-08-17 10:28AM EDT | 510.00 | 10.00 | 10.60 | 11.50 | +0.20 | +2.04% | 1 | 42 | 32.19% |
| TMO221216P00520000 | 2022-08-17 3:38PM EDT | 520.00 | 12.78 | 12.50 | 13.20 | +1.73 | +15.66% | 10 | 548 | 31.42% |
| TMO221216P00530000 | 2022-08-11 10:53AM EDT | 530.00 | 14.66 | 14.40 | 15.20 | 0.00 | - | 3 | 52 | 30.73% |
| TMO221216P00540000 | 2022-08-17 11:41AM EDT | 540.00 | 16.30 | 16.50 | 17.40 | -1.50 | -8.43% | 1 | 48 | 30.00% |
| TMO221216P00550000 | 2022-08-15 3:49PM EDT | 550.00 | 16.93 | 19.00 | 20.20 | 0.00 | - | 1 | 69 | 29.54% |
| TMO221216P00560000 | 2022-08-17 11:21AM EDT | 560.00 | 21.50 | 21.80 | 22.80 | +2.50 | +13.16% | 10 | 104 | 28.66% |
| TMO221216P00570000 | 2022-08-04 10:26AM EDT | 570.00 | 31.59 | 25.00 | 26.00 | 0.00 | - | 20 | 52 | 28.00% |
| TMO221216P00580000 | 2022-08-11 9:43AM EDT | 580.00 | 29.30 | 28.60 | 29.40 | 0.00 | - | 20 | 26 | 27.22% |
| TMO221216P00590000 | 2022-08-17 11:14AM EDT | 590.00 | 32.30 | 32.60 | 33.90 | -6.28 | -16.28% | 12 | 4 | 26.97% |
| TMO221216P00600000 | 2022-08-17 12:59PM EDT | 600.00 | 37.10 | 37.00 | 38.30 | -5.80 | -13.52% | 2 | 9 | 26.34% |
| TMO221216P00610000 | 2022-08-17 1:00PM EDT | 610.00 | 42.00 | 42.10 | 43.00 | -1.80 | -4.11% | 57 | 18 | 25.62% |
| TMO221216P00620000 | 2022-08-17 10:54AM EDT | 620.00 | 46.20 | 47.50 | 48.70 | -8.70 | -15.85% | 4 | 6 | 25.31% |
| TMO221216P00630000 | 2022-08-17 10:54AM EDT | 630.00 | 51.90 | 53.50 | 55.10 | -3.30 | -5.98% | 4 | 6 | 25.20% |
| TMO221216P00640000 | 2022-08-17 10:55AM EDT | 640.00 | 58.10 | 59.30 | 63.20 | -67.75 | -53.83% | 2 | 18 | 26.11% |
| TMO221216P00650000 | 2022-06-07 11:48AM EDT | 650.00 | 107.05 | 103.80 | 107.60 | 0.00 | - | - | 1 | 52.91% |
© 2022 Yahoo. All rights reserved.
