Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240119C00260000 | 2022-07-12 11:40AM EDT | 260.00 | 296.28 | 346.50 | 356.00 | 0.00 | - | - | 1 | 59.67% |
| TMO240119C00270000 | 2022-05-05 12:00PM EDT | 270.00 | 299.00 | 302.50 | 311.50 | 0.00 | - | 1 | 4 | 0.00% |
| TMO240119C00280000 | 2022-02-15 4:40PM EDT | 280.00 | 291.12 | 308.00 | 316.50 | 0.00 | - | - | 1 | 32.22% |
| TMO240119C00290000 | 2022-03-29 2:28PM EDT | 290.00 | 316.90 | 286.50 | 294.50 | 0.00 | - | 1 | 5 | 0.00% |
| TMO240119C00300000 | 2021-11-18 2:44PM EDT | 300.00 | 350.58 | 360.50 | 369.50 | 0.00 | - | - | 4 | 92.48% |
| TMO240119C00310000 | 2022-05-31 11:20AM EDT | 310.00 | 283.00 | 254.70 | 264.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240119C00320000 | 2022-06-02 12:49PM EDT | 320.00 | 269.33 | 249.00 | 258.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240119C00350000 | 2022-06-21 2:57PM EDT | 350.00 | 199.75 | 250.50 | 260.00 | 0.00 | - | 1 | 1 | 40.57% |
| TMO240119C00370000 | 2022-07-28 3:03PM EDT | 370.00 | 261.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119C00380000 | 2022-07-28 3:03PM EDT | 380.00 | 253.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240119C00400000 | 2022-02-22 2:36PM EDT | 400.00 | 171.28 | 205.40 | 211.40 | 0.00 | - | 1 | 7 | 33.59% |
| TMO240119C00420000 | 2022-04-28 2:52PM EDT | 420.00 | 191.00 | 190.10 | 199.40 | 0.00 | - | 2 | 10 | 35.65% |
| TMO240119C00430000 | 2022-08-08 3:52PM EDT | 430.00 | 199.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMO240119C00440000 | 2022-05-31 2:58PM EDT | 440.00 | 177.00 | 152.10 | 160.60 | 0.00 | - | - | 1 | 19.61% |
| TMO240119C00450000 | 2022-08-17 9:31AM EDT | 450.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119C00460000 | 2022-04-25 11:44AM EDT | 460.00 | 136.79 | 135.40 | 140.70 | 0.00 | - | 12 | 26 | 17.44% |
| TMO240119C00470000 | 2022-06-27 1:35PM EDT | 470.00 | 134.72 | 164.40 | 171.10 | 0.00 | - | - | 2 | 38.35% |
| TMO240119C00480000 | 2022-08-08 11:09AM EDT | 480.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119C00490000 | 2022-08-10 1:49PM EDT | 490.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240119C00500000 | 2022-08-10 3:05PM EDT | 500.00 | 150.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMO240119C00510000 | 2022-06-13 11:52AM EDT | 510.00 | 95.01 | 91.70 | 98.70 | 0.00 | - | 1 | 1 | 16.64% |
| TMO240119C00520000 | 2022-08-03 12:24PM EDT | 520.00 | 138.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119C00530000 | 2022-08-17 10:28AM EDT | 530.00 | 136.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMO240119C00540000 | 2022-05-09 11:46AM EDT | 540.00 | 86.74 | 97.50 | 102.70 | 0.00 | - | 3 | 95 | 26.74% |
| TMO240119C00550000 | 2022-08-05 1:34PM EDT | 550.00 | 117.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMO240119C00560000 | 2022-08-17 12:12PM EDT | 560.00 | 118.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| TMO240119C00570000 | 2022-07-28 9:41AM EDT | 570.00 | 105.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240119C00580000 | 2022-07-25 9:51AM EDT | 580.00 | 85.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240119C00590000 | 2022-08-18 9:46AM EDT | 590.00 | 95.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119C00600000 | 2022-08-12 9:54AM EDT | 600.00 | 94.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TMO240119C00610000 | 2022-07-29 9:52AM EDT | 610.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| TMO240119C00620000 | 2022-08-09 11:25AM EDT | 620.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMO240119C00630000 | 2022-08-18 9:35AM EDT | 630.00 | 77.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TMO240119C00640000 | 2022-08-16 10:25AM EDT | 640.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240119C00650000 | 2022-08-18 9:52AM EDT | 650.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240119C00660000 | 2022-08-12 12:14PM EDT | 660.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMO240119C00670000 | 2022-08-18 3:41PM EDT | 670.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240119C00680000 | 2022-08-18 3:43PM EDT | 680.00 | 56.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240119C00690000 | 2022-08-18 1:37PM EDT | 690.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMO240119C00700000 | 2022-08-18 2:41PM EDT | 700.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240119C00720000 | 2022-03-25 11:25AM EDT | 720.00 | 36.73 | 39.10 | 45.80 | 0.00 | - | 2 | 13 | 30.81% |
| TMO240119C00740000 | 2022-06-14 3:38PM EDT | 740.00 | 18.86 | 16.00 | 24.40 | 0.00 | - | 1 | 21 | 24.05% |
| TMO240119C00760000 | 2022-08-03 9:35AM EDT | 760.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240119C00780000 | 2022-08-12 11:56AM EDT | 780.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO240119C00800000 | 2022-08-08 3:52PM EDT | 800.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TMO240119C00820000 | 2022-06-07 1:44PM EDT | 820.00 | 16.50 | 13.60 | 15.80 | 0.00 | - | 1 | 59 | 25.49% |
| TMO240119C00840000 | 2022-02-18 1:00PM EDT | 840.00 | 15.50 | 18.30 | 23.10 | 0.00 | - | 1 | 1 | 30.36% |
| TMO240119C00860000 | 2022-08-17 9:40AM EDT | 860.00 | 17.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240119C00880000 | 2022-03-30 3:17PM EDT | 880.00 | 14.00 | 10.80 | 18.20 | 0.00 | - | 1 | 2 | 30.21% |
| TMO240119C00900000 | 2022-08-12 11:56AM EDT | 900.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240119C00920000 | 2022-01-18 1:52PM EDT | 920.00 | 19.80 | 7.00 | 12.70 | 0.00 | - | 2 | 3 | 29.10% |
| TMO240119C00940000 | 2022-01-20 4:23PM EDT | 940.00 | 15.70 | 6.60 | 10.50 | 0.00 | - | 1 | 1 | 28.57% |
| TMO240119C00960000 | 2022-01-18 1:01AM EDT | 960.00 | 15.00 | 2.80 | 8.40 | 0.00 | - | - | 1 | 27.90% |
| TMO240119C00980000 | 2022-08-03 9:31AM EDT | 980.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240119P00270000 | 2022-06-14 2:43PM EDT | 270.00 | 9.90 | 2.50 | 8.90 | 0.00 | - | - | 1 | 48.53% |
| TMO240119P00280000 | 2022-03-14 2:53PM EDT | 280.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO240119P00290000 | 2022-03-07 12:33PM EDT | 290.00 | 9.70 | 3.00 | 11.00 | 0.00 | - | 2 | 9 | 47.35% |
| TMO240119P00300000 | 2022-07-08 1:05PM EDT | 300.00 | 6.50 | 4.50 | 12.00 | 0.00 | - | 1 | 6 | 46.61% |
| TMO240119P00310000 | 2022-08-10 9:31AM EDT | 310.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240119P00320000 | 2022-08-10 9:31AM EDT | 320.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240119P00330000 | 2022-08-10 9:31AM EDT | 330.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240119P00340000 | 2022-07-13 10:36AM EDT | 340.00 | 12.50 | 5.60 | 12.80 | 0.00 | - | 2 | 16 | 40.32% |
| TMO240119P00350000 | 2022-07-14 10:43AM EDT | 350.00 | 16.20 | 6.30 | 13.10 | 0.00 | - | 1 | 9 | 38.93% |
| TMO240119P00360000 | 2022-07-13 9:45AM EDT | 360.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| TMO240119P00370000 | 2022-02-23 1:56PM EDT | 370.00 | 19.10 | 11.80 | 13.70 | 0.00 | - | 1 | 3 | 36.23% |
| TMO240119P00380000 | 2022-05-02 3:03PM EDT | 380.00 | 21.00 | 14.30 | 21.40 | 0.00 | - | 2 | 6 | 40.45% |
| TMO240119P00390000 | 2022-06-27 12:21PM EDT | 390.00 | 20.47 | 13.00 | 19.50 | 0.00 | - | 1 | 16 | 37.43% |
| TMO240119P00400000 | 2022-07-19 3:34PM EDT | 400.00 | 22.80 | 14.20 | 15.80 | 0.00 | - | 1 | 4 | 33.21% |
| TMO240119P00410000 | 2022-05-10 10:06AM EDT | 410.00 | 31.50 | 22.10 | 30.20 | 0.00 | - | 1 | 1 | 40.83% |
| TMO240119P00420000 | 2022-05-05 2:09PM EDT | 420.00 | 28.00 | 21.90 | 29.50 | 0.00 | - | 3 | 5 | 38.68% |
| TMO240119P00430000 | 2022-06-23 9:49AM EDT | 430.00 | 30.53 | 22.10 | 31.20 | 0.00 | - | 1 | 3 | 37.92% |
| TMO240119P00440000 | 2022-07-20 10:48AM EDT | 440.00 | 30.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO240119P00450000 | 2022-08-03 12:39PM EDT | 450.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240119P00460000 | 2022-08-11 10:45AM EDT | 460.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO240119P00470000 | 2022-06-15 10:52AM EDT | 470.00 | 47.38 | 36.80 | 44.60 | 0.00 | - | 25 | 32 | 37.69% |
| TMO240119P00490000 | 2022-05-25 11:37AM EDT | 490.00 | 52.60 | 44.90 | 47.90 | 0.00 | - | 18 | 134 | 35.62% |
| TMO240119P00500000 | 2022-08-17 1:24PM EDT | 500.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| TMO240119P00510000 | 2022-08-04 2:32PM EDT | 510.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240119P00520000 | 2022-07-29 10:06AM EDT | 520.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240119P00530000 | 2022-08-17 10:30AM EDT | 530.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TMO240119P00540000 | 2022-01-18 1:01AM EDT | 540.00 | 53.90 | 63.70 | 67.70 | 0.00 | - | - | 0 | 34.59% |
| TMO240119P00550000 | 2022-08-15 9:36AM EDT | 550.00 | 49.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240119P00560000 | 2022-08-08 11:18AM EDT | 560.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| TMO240119P00570000 | 2022-08-15 9:35AM EDT | 570.00 | 57.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMO240119P00580000 | 2021-11-23 12:54PM EDT | 580.00 | 73.20 | 65.00 | 74.50 | 0.00 | - | 1 | 0 | 29.43% |
| TMO240119P00590000 | 2022-08-18 9:46AM EDT | 590.00 | 64.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TMO240119P00600000 | 2022-08-18 3:55PM EDT | 600.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240119P00610000 | 2022-08-18 3:41PM EDT | 610.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00620000 | 2022-08-18 3:55PM EDT | 620.00 | 82.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240119P00630000 | 2022-08-18 3:45PM EDT | 630.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00650000 | 2022-06-13 11:51AM EDT | 650.00 | 154.11 | 140.60 | 147.50 | 0.00 | - | 1 | 9 | 40.27% |
| TMO240119P00660000 | 2022-05-10 1:05PM EDT | 660.00 | 157.90 | 138.50 | 147.00 | 0.00 | - | 1 | 1 | 37.72% |
| TMO240119P00680000 | 2022-02-23 3:31PM EDT | 680.00 | 169.94 | 128.80 | 137.00 | 0.00 | - | - | 10 | 29.25% |
| TMO240119P00690000 | 2022-05-19 9:36AM EDT | 690.00 | 165.00 | 189.10 | 196.10 | 0.00 | - | - | 3 | 47.74% |
| TMO240119P00700000 | 2022-01-10 10:30AM EDT | 700.00 | 154.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| TMO240119P00720000 | 2022-05-19 9:36AM EDT | 720.00 | 189.50 | 216.20 | 224.30 | 0.00 | - | 1 | 19 | 50.08% |
| TMO240119P00760000 | 2021-11-02 11:03AM EDT | 760.00 | 164.50 | 180.60 | 188.30 | 0.00 | - | 1 | 2 | 25.15% |
| TMO240119P00780000 | 2022-03-29 12:18PM EDT | 780.00 | 198.20 | 223.00 | 231.00 | 0.00 | - | - | 1 | 35.91% |
| TMO240119P00820000 | 2022-02-25 3:44PM EDT | 820.00 | 278.00 | 245.30 | 253.20 | 0.00 | - | 1 | 1 | 31.48% |
| TMO240119P00940000 | 2022-02-22 3:45PM EDT | 940.00 | 411.87 | 361.00 | 371.00 | 0.00 | - | - | 0 | 37.44% |
| TMO240119P00960000 | 2022-05-18 10:09AM EDT | 960.00 | 417.53 | 450.50 | 459.50 | 0.00 | - | - | 0 | 64.23% |
| TMO240119P00980000 | 2022-05-18 10:09AM EDT | 980.00 | 437.45 | 469.50 | 479.00 | 0.00 | - | - | 0 | 65.08% |
© 2022 Yahoo. All rights reserved.
