Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230616C00480000 | 2022-07-27 2:08PM EDT | 480.00 | 137.80 | 148.90 | 155.20 | 0.00 | - | - | 4 | 110.00% |
| TMO230616C00490000 | 2022-08-10 2:09PM EDT | 490.00 | 137.49 | 141.60 | 148.90 | +39.59 | +40.44% | - | 5 | 108.09% |
| TMO230616C00500000 | 2022-08-09 9:31AM EDT | 500.00 | 127.40 | 135.10 | 141.00 | 0.00 | - | 2 | 5 | 105.68% |
| TMO230616C00520000 | 2022-07-15 12:40PM EDT | 520.00 | 79.30 | 118.60 | 123.00 | 0.00 | - | - | 14 | 97.78% |
| TMO230616C00540000 | 2022-07-19 11:50AM EDT | 540.00 | 66.30 | 105.40 | 112.30 | 0.00 | - | - | 253 | 94.90% |
| TMO230616C00550000 | 2022-07-27 10:05AM EDT | 550.00 | 87.35 | 97.70 | 103.80 | 0.00 | - | - | 175 | 91.24% |
| TMO230616C00560000 | 2022-07-29 9:42AM EDT | 560.00 | 105.20 | 93.70 | 99.30 | 0.00 | - | - | 17 | 91.18% |
| TMO230616C00570000 | 2022-08-10 11:13AM EDT | 570.00 | 83.80 | 85.00 | 90.20 | +36.90 | +78.68% | 6 | 9 | 86.58% |
| TMO230616C00580000 | 2022-07-29 12:46PM EDT | 580.00 | 85.45 | 81.90 | 84.20 | 0.00 | - | - | 175 | 85.97% |
| TMO230616C00600000 | 2022-08-10 2:09PM EDT | 600.00 | 66.52 | 70.70 | 73.50 | +0.89 | +1.36% | 2 | 48 | 82.61% |
| TMO230616C00620000 | 2022-08-02 11:44AM EDT | 620.00 | 57.50 | 57.90 | 63.10 | 0.00 | - | 5 | 127 | 78.06% |
| TMO230616C00640000 | 2022-08-10 12:34PM EDT | 640.00 | 47.00 | 50.00 | 54.20 | -1.10 | -2.29% | 1 | 11 | 75.90% |
| TMO230616C00660000 | 2022-08-10 12:34PM EDT | 660.00 | 39.40 | 39.80 | 46.20 | -4.00 | -9.22% | 2 | 11 | 72.40% |
| TMO230616C00680000 | 2022-08-02 10:18AM EDT | 680.00 | 33.90 | 34.20 | 37.80 | 0.00 | - | 1 | 12 | 70.24% |
| TMO230616C00700000 | 2022-08-10 12:34PM EDT | 700.00 | 27.20 | 27.10 | 32.20 | -0.20 | -0.73% | 2 | 9 | 68.04% |
| TMO230616C00720000 | 2022-08-05 2:30PM EDT | 720.00 | 22.50 | 22.00 | 27.30 | 0.00 | - | 17 | 41 | 66.57% |
| TMO230616C00740000 | 2022-08-05 12:02PM EDT | 740.00 | 19.20 | 17.80 | 22.20 | 0.00 | - | - | 2 | 64.81% |
| TMO230616C00760000 | 2022-08-05 12:09PM EDT | 760.00 | 15.90 | 12.80 | 19.70 | 0.00 | - | - | 3 | 63.44% |
| TMO230616C00780000 | 2022-08-08 12:22PM EDT | 780.00 | 12.60 | 11.00 | 15.60 | 0.00 | - | 1 | 4 | 62.47% |
| TMO230616C00800000 | 2022-08-10 2:03PM EDT | 800.00 | 9.90 | 8.70 | 12.80 | +0.95 | +10.61% | - | 16 | 61.47% |
| TMO230616C00820000 | 2022-07-25 10:06AM EDT | 820.00 | 6.40 | 5.70 | 10.70 | 0.00 | - | - | 31 | 59.73% |
| TMO230616C00860000 | 2022-08-11 9:30AM EDT | 860.00 | 5.70 | 4.10 | 7.00 | +5.70 | - | 5 | 1 | 59.09% |
| TMO230616C00880000 | 2022-08-05 11:30AM EDT | 880.00 | 3.45 | 3.90 | 6.30 | 0.00 | - | - | 0 | 60.25% |
| TMO230616C00900000 | 2022-08-08 9:31AM EDT | 900.00 | 3.90 | 1.70 | 10.00 | 0.00 | - | - | 0 | 64.32% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230616P00260000 | 2022-08-03 9:31AM EDT | 260.00 | 1.65 | 1.05 | 6.10 | 0.00 | - | 1 | 5 | 96.00% |
| TMO230616P00270000 | 2022-08-03 9:31AM EDT | 270.00 | 2.00 | 1.20 | 6.40 | 0.00 | - | - | 1 | 92.98% |
| TMO230616P00310000 | 2022-08-03 9:31AM EDT | 310.00 | 4.10 | 1.75 | 9.60 | 0.00 | - | - | 1 | 84.86% |
| TMO230616P00330000 | 2022-08-03 9:31AM EDT | 330.00 | 5.30 | 2.40 | 9.60 | 0.00 | - | - | 1 | 78.35% |
| TMO230616P00350000 | 2022-08-01 9:45AM EDT | 350.00 | 6.90 | 4.50 | 6.90 | 0.00 | - | - | 17 | 70.20% |
| TMO230616P00370000 | 2022-07-29 9:30AM EDT | 370.00 | 8.00 | 5.20 | 8.80 | 0.00 | - | - | 4 | 66.92% |
| TMO230616P00380000 | 2022-07-20 2:03PM EDT | 380.00 | 13.20 | 7.90 | 10.50 | 0.00 | - | - | 2 | 68.70% |
| TMO230616P00390000 | 2022-08-10 2:44PM EDT | 390.00 | 8.80 | 8.70 | 11.50 | -5.80 | -39.73% | - | 2 | 67.05% |
| TMO230616P00400000 | 2022-07-18 3:35PM EDT | 400.00 | 18.40 | 9.60 | 12.10 | 0.00 | - | - | 107 | 64.99% |
| TMO230616P00410000 | 2022-08-10 12:41PM EDT | 410.00 | 11.80 | 10.50 | 13.00 | -0.90 | -7.09% | 1 | 15 | 63.13% |
| TMO230616P00420000 | 2022-08-08 11:57AM EDT | 420.00 | 13.90 | 11.60 | 14.70 | 0.00 | - | 1 | 6 | 62.01% |
| TMO230616P00430000 | 2022-08-08 11:45AM EDT | 430.00 | 15.30 | 12.80 | 16.20 | 0.00 | - | 1 | 4 | 60.62% |
| TMO230616P00440000 | 2022-08-08 11:45AM EDT | 440.00 | 16.80 | 14.10 | 18.20 | 0.00 | - | 1 | 6 | 59.51% |
| TMO230616P00450000 | 2022-08-08 11:45AM EDT | 450.00 | 18.40 | 15.60 | 19.10 | 0.00 | - | 1 | 181 | 57.56% |
| TMO230616P00460000 | 2022-08-08 11:44AM EDT | 460.00 | 20.10 | 17.20 | 21.70 | 0.00 | - | 1 | 13 | 56.70% |
| TMO230616P00470000 | 2022-08-10 12:34PM EDT | 470.00 | 20.60 | 18.90 | 23.00 | -1.00 | -4.63% | 1 | 68 | 54.84% |
| TMO230616P00480000 | 2022-08-05 3:50PM EDT | 480.00 | 23.60 | 20.80 | 25.70 | 0.00 | - | 1 | 62 | 53.81% |
| TMO230616P00490000 | 2022-08-05 3:50PM EDT | 490.00 | 25.60 | 22.90 | 25.00 | 0.00 | - | - | 4 | 50.72% |
| TMO230616P00500000 | 2022-08-05 3:51PM EDT | 500.00 | 27.90 | 25.10 | 29.90 | 0.00 | - | - | 514 | 50.71% |
| TMO230616P00510000 | 2022-08-10 12:34PM EDT | 510.00 | 29.40 | 27.50 | 31.90 | -1.60 | -5.16% | 1 | 15 | 51.27% |
| TMO230616P00520000 | 2022-08-09 11:15AM EDT | 520.00 | 33.10 | 30.10 | 32.70 | 0.00 | - | 29 | 29 | 47.82% |
| TMO230616P00530000 | 2022-08-05 3:46PM EDT | 530.00 | 36.10 | 32.90 | 37.40 | 0.00 | - | - | 4 | 48.11% |
| TMO230616P00540000 | 2022-08-09 11:14AM EDT | 540.00 | 39.60 | 35.90 | 39.30 | 0.00 | - | 109 | 200 | 45.39% |
| TMO230616P00550000 | 2022-08-10 12:34PM EDT | 550.00 | 41.00 | 39.10 | 41.60 | -2.00 | -4.65% | 281 | 260 | 42.84% |
| TMO230616P00560000 | 2022-08-02 11:44AM EDT | 560.00 | 47.30 | 42.60 | 46.60 | 0.00 | - | 6 | 62 | 42.56% |
| TMO230616P00570000 | 2022-08-09 3:45PM EDT | 570.00 | 52.10 | 45.30 | 48.90 | 0.00 | - | 4 | 10 | 39.45% |
| TMO230616P00580000 | 2022-08-08 11:45AM EDT | 580.00 | 54.30 | 47.50 | 53.40 | 0.00 | - | 11 | 14 | 38.06% |
| TMO230616P00600000 | 2022-08-08 11:45AM EDT | 600.00 | 63.30 | 59.00 | 61.10 | 0.00 | - | 10 | 12 | 32.79% |
| TMO230616P00620000 | 2022-08-01 2:04PM EDT | 620.00 | 73.00 | 68.40 | 70.80 | 0.00 | - | - | 1 | 26.94% |
| TMO230616P00660000 | 2022-08-04 10:24AM EDT | 660.00 | 98.40 | 87.70 | 94.60 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
