TMO - Thermo Fisher Scientific Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230915C00350000 | 2023-04-26 9:30AM EDT | 350.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO230915C00400000 | 2023-04-13 1:50PM EDT | 400.00 | 199.45 | 132.00 | 138.00 | 0.00 | - | - | 1 | 69.34% |
| TMO230915C00420000 | 2023-05-26 10:22AM EDT | 420.00 | 119.80 | 97.40 | 102.90 | 0.00 | - | 1 | 2 | 45.80% |
| TMO230915C00430000 | 2023-03-13 11:39AM EDT | 430.00 | 137.59 | 161.40 | 168.50 | 0.00 | - | - | 7 | 122.58% |
| TMO230915C00440000 | 2023-05-24 12:50PM EDT | 440.00 | 77.90 | 78.60 | 84.70 | -6.60 | -7.81% | 1 | 0 | 41.01% |
| TMO230915C00450000 | 2023-03-13 11:32AM EDT | 450.00 | 122.38 | 145.80 | 150.40 | 0.00 | - | - | 3 | 114.53% |
| TMO230915C00470000 | 2023-04-27 2:32PM EDT | 470.00 | 92.00 | 68.60 | 72.40 | 0.00 | - | - | 5 | 48.30% |
| TMO230915C00500000 | 2023-05-30 12:13PM EDT | 500.00 | 33.77 | 37.10 | 38.10 | -8.78 | -20.63% | 3 | 15 | 30.97% |
| TMO230915C00510000 | 2023-05-26 11:18AM EDT | 510.00 | 31.70 | 31.00 | 32.10 | -14.91 | -31.99% | 2 | 8 | 29.90% |
| TMO230915C00520000 | 2023-05-31 3:28PM EDT | 520.00 | 27.52 | 25.50 | 26.40 | -1.18 | -4.11% | 18 | 29 | 28.69% |
| TMO230915C00530000 | 2023-05-31 3:10PM EDT | 530.00 | 22.30 | 20.40 | 21.40 | -9.80 | -30.53% | 23 | 65 | 27.65% |
| TMO230915C00540000 | 2023-05-30 2:32PM EDT | 540.00 | 19.70 | 16.40 | 17.20 | 0.00 | - | 5 | 97 | 26.88% |
| TMO230915C00550000 | 2023-05-31 2:52PM EDT | 550.00 | 13.40 | 12.30 | 17.10 | -5.02 | -27.25% | 8 | 102 | 29.70% |
| TMO230915C00560000 | 2023-05-31 2:45PM EDT | 560.00 | 10.60 | 9.50 | 14.30 | -1.10 | -9.40% | 10 | 235 | 29.55% |
| TMO230915C00570000 | 2023-05-31 3:35PM EDT | 570.00 | 8.10 | 6.70 | 8.90 | -3.74 | -31.59% | 12 | 183 | 25.98% |
| TMO230915C00580000 | 2023-05-31 2:56PM EDT | 580.00 | 6.00 | 5.30 | 7.80 | -0.47 | -7.26% | 14 | 154 | 26.80% |
| TMO230915C00590000 | 2023-05-31 2:26PM EDT | 590.00 | 4.48 | 3.80 | 4.50 | -0.45 | -9.13% | 2 | 67 | 24.06% |
| TMO230915C00600000 | 2023-05-30 3:55PM EDT | 600.00 | 3.00 | 2.70 | 4.10 | -0.30 | -9.09% | 1 | 171 | 25.18% |
| TMO230915C00610000 | 2023-05-31 3:45PM EDT | 610.00 | 2.51 | 1.85 | 2.40 | +0.01 | +0.40% | 31 | 410 | 23.44% |
| TMO230915C00620000 | 2023-05-30 12:08PM EDT | 620.00 | 2.00 | 0.30 | 1.75 | 0.00 | - | 1 | 0 | 23.29% |
| TMO230915C00630000 | 2023-05-22 12:09PM EDT | 630.00 | 2.35 | 0.55 | 1.65 | 0.00 | - | 1 | 88 | 24.41% |
| TMO230915C00640000 | 2023-05-23 10:39AM EDT | 640.00 | 1.66 | 0.25 | 1.50 | 0.00 | - | 2 | 45 | 25.30% |
| TMO230915C00650000 | 2023-05-31 11:39AM EDT | 650.00 | 0.84 | 0.35 | 1.50 | -0.36 | -30.00% | 2 | 62 | 26.62% |
| TMO230915C00660000 | 2023-05-19 10:49AM EDT | 660.00 | 1.50 | 0.05 | 1.50 | 0.00 | - | 2 | 36 | 27.91% |
| TMO230915C00670000 | 2023-05-17 3:21PM EDT | 670.00 | 0.70 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 29.17% |
| TMO230915C00680000 | 2023-05-24 11:11AM EDT | 680.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 1 | 34 | 30.02% |
| TMO230915C00690000 | 2023-04-03 11:52AM EDT | 690.00 | 6.43 | 1.20 | 3.00 | 0.00 | - | 1 | 104 | 36.28% |
| TMO230915C00700000 | 2023-05-31 10:06AM EDT | 700.00 | 0.29 | 0.00 | 0.50 | -2.81 | -90.65% | 1 | 23 | 27.48% |
| TMO230915C00710000 | 2023-02-03 4:08PM EDT | 710.00 | 7.80 | 2.85 | 6.70 | 0.00 | - | 15 | 16 | 46.91% |
| TMO230915C00740000 | 2023-03-03 10:56AM EDT | 740.00 | 2.80 | 0.75 | 4.20 | 0.00 | - | 1 | 1 | 45.56% |
| TMO230915C00760000 | 2023-03-21 3:42PM EDT | 760.00 | 1.55 | 0.15 | 1.70 | 0.00 | - | 3 | 4 | 40.16% |
| TMO230915C00800000 | 2023-04-12 10:01AM EDT | 800.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 43.26% |
| TMO230915C00860000 | 2023-04-19 9:37AM EDT | 860.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| TMO230915C00880000 | 2023-05-03 3:46PM EDT | 880.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 542 | 50.42% |
| TMO230915C00900000 | 2023-05-26 2:30PM EDT | 900.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 10 | 776 | 42.82% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230915P00270000 | 2023-05-24 9:49AM EDT | 270.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 56.06% |
| TMO230915P00280000 | 2023-05-24 9:59AM EDT | 280.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 53.15% |
| TMO230915P00290000 | 2023-05-23 2:10PM EDT | 290.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 14 | 10 | 50.34% |
| TMO230915P00300000 | 2023-04-26 9:53AM EDT | 300.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 7 | 7 | 49.83% |
| TMO230915P00310000 | 2023-04-10 3:27PM EDT | 310.00 | 0.65 | 0.20 | 1.10 | 0.00 | - | 1 | 17 | 47.85% |
| TMO230915P00320000 | 2023-05-26 1:06PM EDT | 320.00 | 0.48 | 0.20 | 1.50 | 0.00 | - | 6 | 5 | 47.68% |
| TMO230915P00330000 | 2023-05-24 12:15PM EDT | 330.00 | 1.23 | 0.35 | 1.95 | 0.00 | - | 2 | 5 | 47.24% |
| TMO230915P00350000 | 2023-04-10 3:45PM EDT | 350.00 | 2.57 | 0.85 | 2.25 | 0.00 | - | - | 2 | 43.01% |
| TMO230915P00360000 | 2023-05-23 1:55PM EDT | 360.00 | 1.61 | 0.95 | 3.50 | 0.00 | - | 1 | 24 | 44.52% |
| TMO230915P00370000 | 2023-05-30 3:38PM EDT | 370.00 | 2.00 | 0.85 | 4.90 | 0.00 | - | 1 | 3 | 45.40% |
| TMO230915P00380000 | 2023-05-30 3:38PM EDT | 380.00 | 2.35 | 2.45 | 3.10 | 0.00 | - | 1 | 88 | 37.73% |
| TMO230915P00390000 | 2023-05-18 10:45AM EDT | 390.00 | 3.40 | 3.00 | 3.60 | +0.70 | +25.93% | 3 | 0 | 36.38% |
| TMO230915P00400000 | 2023-05-26 12:33PM EDT | 400.00 | 2.90 | 3.60 | 4.30 | 0.00 | - | 2 | 29 | 35.31% |
| TMO230915P00410000 | 2023-05-25 3:45PM EDT | 410.00 | 4.40 | 4.30 | 5.00 | 0.00 | - | 2 | 15 | 33.99% |
| TMO230915P00420000 | 2023-05-24 1:13PM EDT | 420.00 | 5.94 | 5.20 | 6.00 | 0.00 | - | 2 | 0 | 33.01% |
| TMO230915P00430000 | 2023-05-26 9:38AM EDT | 430.00 | 7.10 | 6.30 | 7.50 | +2.20 | +44.90% | 1 | 142 | 32.54% |
| TMO230915P00440000 | 2023-05-24 3:41PM EDT | 440.00 | 8.00 | 7.50 | 8.40 | 0.00 | - | 2 | 28 | 30.81% |
| TMO230915P00450000 | 2023-05-31 1:06PM EDT | 450.00 | 9.27 | 9.00 | 10.50 | +1.67 | +21.97% | 2 | 396 | 30.47% |
| TMO230915P00460000 | 2023-05-30 10:52AM EDT | 460.00 | 9.10 | 10.70 | 12.10 | 0.00 | - | 4 | 83 | 29.10% |
| TMO230915P00470000 | 2023-05-31 3:34PM EDT | 470.00 | 12.70 | 12.50 | 15.50 | +0.90 | +7.63% | 30 | 118 | 29.40% |
| TMO230915P00480000 | 2023-05-30 11:44AM EDT | 480.00 | 13.60 | 15.40 | 16.50 | 0.00 | - | 6 | 73 | 26.73% |
| TMO230915P00490000 | 2023-05-31 2:26PM EDT | 490.00 | 17.94 | 18.40 | 19.30 | +1.39 | +8.40% | 6 | 118 | 25.58% |
| TMO230915P00500000 | 2023-05-31 2:26PM EDT | 500.00 | 21.02 | 21.80 | 22.30 | +1.02 | +5.10% | 6 | 243 | 24.18% |
| TMO230915P00510000 | 2023-05-31 12:40PM EDT | 510.00 | 25.40 | 25.80 | 26.20 | +5.10 | +25.12% | 23 | 108 | 23.13% |
| TMO230915P00520000 | 2023-05-31 12:58PM EDT | 520.00 | 29.50 | 30.30 | 30.90 | +2.50 | +9.26% | 27 | 300 | 22.26% |
| TMO230915P00530000 | 2023-05-30 3:24PM EDT | 530.00 | 31.80 | 35.50 | 36.20 | 0.00 | - | 10 | 130 | 21.34% |
| TMO230915P00540000 | 2023-05-26 3:51PM EDT | 540.00 | 33.70 | 41.30 | 42.10 | 0.00 | - | 11 | 139 | 20.31% |
| TMO230915P00550000 | 2023-05-31 9:49AM EDT | 550.00 | 51.83 | 44.40 | 49.80 | +12.53 | +31.88% | 1 | 117 | 20.50% |
| TMO230915P00560000 | 2023-05-23 9:32AM EDT | 560.00 | 58.00 | 52.80 | 57.60 | +13.00 | +28.89% | 1 | 174 | 20.24% |
| TMO230915P00570000 | 2023-05-10 11:32AM EDT | 570.00 | 47.50 | 60.30 | 66.00 | 0.00 | - | 6 | 30 | 20.16% |
| TMO230915P00580000 | 2023-05-12 10:29AM EDT | 580.00 | 58.40 | 68.70 | 76.20 | 0.00 | - | 10 | 88 | 22.45% |
| TMO230915P00590000 | 2023-04-24 2:27PM EDT | 590.00 | 39.10 | 76.50 | 82.20 | 0.00 | - | 3 | 14 | 15.39% |
| TMO230915P00600000 | 2023-05-16 1:22PM EDT | 600.00 | 78.80 | 87.00 | 96.00 | 0.00 | - | 1 | 8 | 25.83% |
| TMO230915P00610000 | 2023-05-24 2:58PM EDT | 610.00 | 101.90 | 97.00 | 106.00 | 0.00 | - | 87 | 16 | 27.58% |
| TMO230915P00620000 | 2023-03-20 3:52PM EDT | 620.00 | 76.96 | 50.90 | 53.50 | 0.00 | - | 2 | 13 | 0.00% |
| TMO230915P00630000 | 2023-04-10 1:20PM EDT | 630.00 | 70.10 | 92.00 | 101.00 | 0.00 | - | 2 | 1 | 0.00% |
| TMO230915P00660000 | 2023-01-30 11:01AM EDT | 660.00 | 95.90 | 118.40 | 125.30 | 0.00 | - | - | 1 | 0.00% |
| TMO230915P00690000 | 2023-04-26 9:36AM EDT | 690.00 | 163.10 | 156.40 | 163.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.