Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240119C00240000 | 2023-11-15 10:14AM EST | 240.00 | 232.00 | 253.00 | 261.60 | 0.00 | - | 6 | 7 | 100.78% |
| TMO240119C00250000 | 2023-06-29 1:56PM EST | 250.00 | 270.00 | 315.70 | 320.90 | 0.00 | - | 2 | 2 | 339.04% |
| TMO240119C00260000 | 2023-11-17 2:46PM EST | 260.00 | 208.80 | 233.00 | 242.50 | 0.00 | - | 1 | 4 | 95.94% |
| TMO240119C00270000 | 2023-11-21 2:03PM EST | 270.00 | 219.40 | 223.50 | 232.50 | 0.00 | - | 1 | 8 | 93.38% |
| TMO240119C00280000 | 2023-11-30 10:33AM EST | 280.00 | 214.20 | 213.50 | 222.50 | 0.00 | - | 1 | 6 | 88.48% |
| TMO240119C00290000 | 2022-03-29 1:28PM EST | 290.00 | 316.90 | 286.50 | 294.50 | 0.00 | - | 1 | 5 | 315.47% |
| TMO240119C00300000 | 2023-12-01 10:20AM EST | 300.00 | 195.60 | 193.50 | 202.00 | +1.90 | +0.98% | 1 | 6 | 77.06% |
| TMO240119C00310000 | 2023-11-27 9:46AM EST | 310.00 | 183.00 | 184.00 | 192.10 | 0.00 | - | 1 | 2 | 75.10% |
| TMO240119C00320000 | 2023-11-21 2:15PM EST | 320.00 | 169.10 | 174.00 | 182.40 | 0.00 | - | 1 | 2 | 71.81% |
| TMO240119C00330000 | 2023-11-21 1:57PM EST | 330.00 | 161.20 | 164.00 | 172.40 | 0.00 | - | - | 1 | 67.54% |
| TMO240119C00350000 | 2022-06-21 1:57PM EST | 350.00 | 199.75 | 250.50 | 260.00 | 0.00 | - | 1 | 1 | 295.44% |
| TMO240119C00360000 | 2023-11-13 10:08AM EST | 360.00 | 85.46 | 134.50 | 142.50 | 0.00 | - | - | 1 | 56.96% |
| TMO240119C00370000 | 2022-07-28 2:03PM EST | 370.00 | 261.62 | 222.70 | 231.00 | 0.00 | - | 1 | 0 | 256.94% |
| TMO240119C00380000 | 2022-07-28 2:03PM EST | 380.00 | 253.62 | 216.10 | 224.00 | 0.00 | - | - | 1 | 252.38% |
| TMO240119C00400000 | 2023-11-09 11:57AM EST | 400.00 | 58.38 | 95.00 | 103.40 | 0.00 | - | 10 | 17 | 56.97% |
| TMO240119C00410000 | 2023-11-06 12:21PM EST | 410.00 | 53.68 | 85.00 | 93.60 | 0.00 | - | 2 | 9 | 52.84% |
| TMO240119C00420000 | 2023-11-29 10:27AM EST | 420.00 | 78.27 | 75.00 | 83.60 | 0.00 | - | 2 | 17 | 48.22% |
| TMO240119C00430000 | 2023-11-15 1:19PM EST | 430.00 | 52.27 | 66.00 | 74.80 | 0.00 | - | 37 | 183 | 46.22% |
| TMO240119C00440000 | 2023-11-27 10:40AM EST | 440.00 | 57.30 | 57.00 | 66.00 | 0.00 | - | 1 | 126 | 43.83% |
| TMO240119C00450000 | 2023-11-29 10:27AM EST | 450.00 | 50.00 | 48.00 | 52.70 | 0.00 | - | 2 | 287 | 32.58% |
| TMO240119C00460000 | 2023-12-01 2:48PM EST | 460.00 | 43.07 | 43.00 | 44.60 | +1.78 | +4.31% | 1 | 173 | 31.46% |
| TMO240119C00470000 | 2023-12-01 2:11PM EST | 470.00 | 35.06 | 35.00 | 39.90 | +1.86 | +5.60% | 1 | 361 | 34.96% |
| TMO240119C00480000 | 2023-11-30 1:01PM EST | 480.00 | 26.70 | 27.50 | 28.10 | 0.00 | - | 6 | 802 | 26.57% |
| TMO240119C00490000 | 2023-12-01 12:46PM EST | 490.00 | 21.80 | 20.90 | 21.30 | +2.57 | +13.36% | 9 | 430 | 25.08% |
| TMO240119C00500000 | 2023-12-01 3:43PM EST | 500.00 | 15.30 | 15.20 | 15.50 | -0.30 | -1.92% | 51 | 731 | 23.86% |
| TMO240119C00510000 | 2023-12-01 3:57PM EST | 510.00 | 10.90 | 10.60 | 11.00 | +0.51 | +4.91% | 82 | 353 | 23.18% |
| TMO240119C00520000 | 2023-12-01 3:31PM EST | 520.00 | 7.20 | 7.10 | 7.50 | +0.20 | +2.86% | 8 | 908 | 22.64% |
| TMO240119C00530000 | 2023-11-30 3:55PM EST | 530.00 | 4.70 | 4.60 | 5.00 | 0.00 | - | 3 | 582 | 22.37% |
| TMO240119C00540000 | 2023-12-01 11:59AM EST | 540.00 | 3.20 | 3.00 | 3.20 | +0.05 | +1.59% | 2 | 555 | 22.11% |
| TMO240119C00550000 | 2023-12-01 10:05AM EST | 550.00 | 1.75 | 1.85 | 2.05 | +0.05 | +2.94% | 12 | 330 | 22.13% |
| TMO240119C00560000 | 2023-11-28 10:56AM EST | 560.00 | 0.90 | 1.15 | 1.35 | 0.00 | - | 6 | 558 | 22.44% |
| TMO240119C00570000 | 2023-11-20 10:13AM EST | 570.00 | 0.54 | 0.70 | 1.80 | 0.00 | - | 1 | 497 | 26.60% |
| TMO240119C00580000 | 2023-11-29 2:58PM EST | 580.00 | 0.48 | 0.15 | 0.70 | 0.00 | - | 1 | 845 | 23.91% |
| TMO240119C00590000 | 2023-11-10 2:41PM EST | 590.00 | 0.25 | 0.10 | 4.60 | 0.00 | - | 2 | 350 | 39.99% |
| TMO240119C00600000 | 2023-11-29 12:23PM EST | 600.00 | 0.55 | 0.10 | 0.80 | 0.00 | - | 19 | 1,246 | 28.69% |
| TMO240119C00610000 | 2023-11-08 3:06PM EST | 610.00 | 0.50 | 0.05 | 1.55 | 0.00 | - | 2 | 592 | 34.79% |
| TMO240119C00620000 | 2023-11-24 11:50AM EST | 620.00 | 0.47 | 0.00 | 1.25 | 0.00 | - | 1 | 1,649 | 35.36% |
| TMO240119C00630000 | 2023-11-29 9:51AM EST | 630.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1,160 | 34.12% |
| TMO240119C00640000 | 2023-11-30 3:04PM EST | 640.00 | 0.12 | 0.10 | 4.80 | 0.00 | - | 2 | 710 | 52.86% |
| TMO240119C00650000 | 2023-11-30 9:37AM EST | 650.00 | 0.16 | 0.00 | 0.30 | -0.04 | -20.00% | 1 | 576 | 32.94% |
| TMO240119C00660000 | 2023-10-25 8:39AM EST | 660.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240119C00670000 | 2023-11-22 9:38AM EST | 670.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 189 | 38.70% |
| TMO240119C00680000 | 2023-11-28 9:38AM EST | 680.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 680 | 40.28% |
| TMO240119C00690000 | 2023-10-26 11:17AM EST | 690.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 0 | 54.54% |
| TMO240119C00700000 | 2023-11-06 11:37AM EST | 700.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 379 | 42.04% |
| TMO240119C00720000 | 2023-06-20 11:59AM EST | 720.00 | 1.05 | 0.20 | 1.50 | 0.00 | - | 8 | 29 | 50.01% |
| TMO240119C00740000 | 2023-11-28 11:10AM EST | 740.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 388 | 43.80% |
| TMO240119C00760000 | 2023-11-29 9:38AM EST | 760.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 792 | 44.87% |
| TMO240119C00780000 | 2023-11-03 9:10AM EST | 780.00 | 0.11 | 0.00 | 0.90 | 0.00 | - | 1 | 26 | 53.76% |
| TMO240119C00800000 | 2023-11-01 8:44AM EST | 800.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 25.00% |
| TMO240119C00820000 | 2023-11-03 9:23AM EST | 820.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 5 | 123 | 59.50% |
| TMO240119C00840000 | 2023-06-13 2:42PM EST | 840.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 2 | 49 | 65.31% |
| TMO240119C00860000 | 2023-06-13 2:41PM EST | 860.00 | 0.31 | 0.00 | 1.00 | 0.00 | - | 2 | 36 | 64.21% |
| TMO240119C00880000 | 2023-08-14 8:30AM EST | 880.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| TMO240119C00900000 | 2023-04-26 8:32AM EST | 900.00 | 0.30 | 0.00 | 4.50 | 0.00 | - | 1 | 29 | 85.28% |
| TMO240119C00920000 | 2023-04-26 8:32AM EST | 920.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 74.54% |
| TMO240119C00940000 | 2023-06-13 12:09PM EST | 940.00 | 0.01 | 0.00 | 2.25 | 0.00 | - | 1 | 31 | 81.05% |
| TMO240119C00960000 | 2023-04-27 12:46PM EST | 960.00 | 0.58 | 0.00 | 1.50 | 0.00 | - | 2 | 29 | 78.76% |
| TMO240119C00980000 | 2023-11-03 9:12AM EST | 980.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 189 | 57.81% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240119P00240000 | 2023-10-25 10:46AM EST | 240.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | - | 0 | 110.03% |
| TMO240119P00250000 | 2023-10-27 2:57PM EST | 250.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 11 | 404 | 71.39% |
| TMO240119P00260000 | 2023-10-30 1:10PM EST | 260.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 52 | 1,000 | 68.95% |
| TMO240119P00270000 | 2023-09-28 11:12AM EST | 270.00 | 0.14 | 0.00 | 2.90 | 0.00 | - | 2 | 102 | 89.26% |
| TMO240119P00280000 | 2023-09-29 10:56AM EST | 280.00 | 0.16 | 0.00 | 3.00 | 0.00 | - | 2 | 157 | 85.05% |
| TMO240119P00290000 | 2023-11-13 9:45AM EST | 290.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 51 | 75.10% |
| TMO240119P00300000 | 2023-11-30 10:56AM EST | 300.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 5 | 381 | 63.77% |
| TMO240119P00310000 | 2023-10-25 11:00AM EST | 310.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 63.79% |
| TMO240119P00320000 | 2023-10-25 10:19AM EST | 320.00 | 2.00 | 0.00 | 3.30 | 0.00 | - | 1 | 0 | 68.75% |
| TMO240119P00330000 | 2023-12-01 2:41PM EST | 330.00 | 0.15 | 0.00 | 0.35 | -1.45 | -90.62% | 5 | 0 | 50.29% |
| TMO240119P00340000 | 2023-12-01 10:05AM EST | 340.00 | 0.20 | 0.05 | 3.40 | +0.03 | +17.65% | 2 | 57 | 61.11% |
| TMO240119P00350000 | 2023-12-01 10:07AM EST | 350.00 | 0.28 | 0.05 | 4.00 | -0.12 | -30.00% | 2 | 73 | 59.05% |
| TMO240119P00360000 | 2023-11-28 9:39AM EST | 360.00 | 0.50 | 0.05 | 2.85 | 0.00 | - | 1 | 54 | 51.47% |
| TMO240119P00370000 | 2023-11-28 3:44PM EST | 370.00 | 0.50 | 0.10 | 4.80 | 0.00 | - | 6 | 131 | 53.39% |
| TMO240119P00380000 | 2023-11-24 9:38AM EST | 380.00 | 0.80 | 0.20 | 1.80 | 0.00 | - | 2 | 111 | 46.17% |
| TMO240119P00390000 | 2023-11-24 10:42AM EST | 390.00 | 0.97 | 0.10 | 4.80 | 0.00 | - | 1 | 620 | 54.32% |
| TMO240119P00400000 | 2023-12-01 2:45PM EST | 400.00 | 0.65 | 0.45 | 0.80 | -0.12 | -15.58% | 5 | 242 | 32.96% |
| TMO240119P00410000 | 2023-12-01 1:04PM EST | 410.00 | 0.79 | 0.50 | 1.10 | -0.33 | -29.46% | 64 | 396 | 31.69% |
| TMO240119P00420000 | 2023-12-01 3:26PM EST | 420.00 | 1.04 | 1.00 | 1.30 | -0.31 | -22.96% | 31 | 607 | 29.43% |
| TMO240119P00430000 | 2023-11-30 1:52PM EST | 430.00 | 1.95 | 1.50 | 1.75 | 0.00 | - | 7 | 898 | 27.97% |
| TMO240119P00440000 | 2023-11-30 3:10PM EST | 440.00 | 2.20 | 1.90 | 2.40 | -0.55 | -20.00% | 10 | 1,009 | 26.64% |
| TMO240119P00450000 | 2023-12-01 2:19PM EST | 450.00 | 3.10 | 3.00 | 3.20 | -0.65 | -17.33% | 5 | 1,278 | 25.06% |
| TMO240119P00460000 | 2023-12-01 11:34AM EST | 460.00 | 4.43 | 4.10 | 4.50 | -0.79 | -15.13% | 6 | 618 | 23.93% |
| TMO240119P00470000 | 2023-12-01 12:53PM EST | 470.00 | 5.92 | 6.00 | 6.30 | -0.59 | -9.06% | 15 | 754 | 22.82% |
| TMO240119P00480000 | 2023-12-01 2:41PM EST | 480.00 | 9.05 | 8.50 | 8.80 | -0.65 | -6.70% | 17 | 648 | 21.81% |
| TMO240119P00490000 | 2023-12-01 10:08AM EST | 490.00 | 12.70 | 11.70 | 12.20 | -0.10 | -0.78% | 7 | 443 | 20.91% |
| TMO240119P00500000 | 2023-12-01 3:43PM EST | 500.00 | 16.10 | 16.00 | 16.40 | -2.00 | -11.05% | 30 | 339 | 19.76% |
| TMO240119P00510000 | 2023-12-01 2:06PM EST | 510.00 | 22.00 | 21.60 | 22.00 | -6.10 | -21.71% | 1 | 226 | 19.03% |
| TMO240119P00520000 | 2023-11-28 10:54AM EST | 520.00 | 35.80 | 26.30 | 29.40 | 0.00 | - | 1 | 107 | 19.45% |
| TMO240119P00530000 | 2023-12-01 1:32PM EST | 530.00 | 36.00 | 33.70 | 40.00 | -3.20 | -8.16% | 2 | 134 | 24.41% |
| TMO240119P00540000 | 2023-11-21 2:44PM EST | 540.00 | 55.50 | 42.20 | 46.30 | 0.00 | - | 1 | 46 | 20.28% |
| TMO240119P00550000 | 2023-11-29 2:54PM EST | 550.00 | 55.30 | 49.80 | 57.70 | 0.00 | - | 75 | 44 | 26.70% |
| TMO240119P00560000 | 2023-11-30 3:32PM EST | 560.00 | 67.20 | 59.90 | 68.00 | 0.00 | - | 162 | 125 | 30.42% |
| TMO240119P00570000 | 2023-12-01 3:20PM EST | 570.00 | 71.84 | 69.80 | 78.00 | -5.46 | -7.06% | 261 | 56 | 33.33% |
| TMO240119P00580000 | 2023-11-27 3:53PM EST | 580.00 | 89.98 | 79.90 | 88.00 | 0.00 | - | 1 | 1 | 36.11% |
| TMO240119P00590000 | 2023-11-29 2:51PM EST | 590.00 | 95.25 | 89.90 | 98.00 | 0.00 | - | 8 | 3 | 38.78% |
| TMO240119P00600000 | 2023-11-30 3:51PM EST | 600.00 | 105.50 | 99.80 | 108.00 | 0.00 | - | 2 | 2 | 41.36% |
| TMO240119P00610000 | 2023-12-01 3:20PM EST | 610.00 | 110.01 | 109.70 | 118.00 | -5.51 | -4.77% | 360 | 95 | 43.85% |
| TMO240119P00620000 | 2023-11-21 2:42PM EST | 620.00 | 132.45 | 119.90 | 128.00 | 0.00 | - | 4 | 2 | 46.27% |
| TMO240119P00630000 | 2023-11-27 3:54PM EST | 630.00 | 139.99 | 129.90 | 138.00 | 0.00 | - | 1 | 1 | 48.61% |
| TMO240119P00640000 | 2023-11-27 3:54PM EST | 640.00 | 150.02 | 139.90 | 148.00 | 0.00 | - | 1 | 0 | 50.88% |
| TMO240119P00650000 | 2023-04-26 8:32AM EST | 650.00 | 128.00 | 116.60 | 123.10 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00660000 | 2023-11-01 1:04PM EST | 660.00 | 223.22 | 159.90 | 168.00 | 0.00 | - | 1 | 0 | 55.24% |
| TMO240119P00670000 | 2023-11-16 3:55PM EST | 670.00 | 198.23 | 169.80 | 178.00 | 0.00 | - | 1 | 1 | 57.34% |
| TMO240119P00680000 | 2023-11-16 3:55PM EST | 680.00 | 208.27 | 179.90 | 188.00 | 0.00 | - | 1 | 0 | 59.38% |
| TMO240119P00690000 | 2022-05-19 8:36AM EST | 690.00 | 165.00 | 189.10 | 196.10 | 0.00 | - | - | 3 | 53.78% |
| TMO240119P00700000 | 2023-04-26 8:32AM EST | 700.00 | 178.00 | 166.20 | 173.80 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119P00720000 | 2022-08-25 9:27AM EST | 720.00 | 153.50 | 198.00 | 205.10 | 0.00 | - | 3 | 22 | 0.00% |
| TMO240119P00760000 | 2021-11-02 10:03AM EST | 760.00 | 164.50 | 180.60 | 188.30 | 0.00 | - | 1 | 2 | 0.00% |
| TMO240119P00780000 | 2022-03-29 11:18AM EST | 780.00 | 198.20 | 223.00 | 231.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240119P00820000 | 2022-02-25 2:44PM EST | 820.00 | 278.00 | 245.30 | 253.20 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240119P00940000 | 2022-02-22 2:45PM EST | 940.00 | 411.87 | 361.00 | 371.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240119P00960000 | 2022-05-18 9:09AM EST | 960.00 | 417.53 | 450.50 | 459.50 | 0.00 | - | - | 0 | 0.00% |
| TMO240119P00980000 | 2022-05-18 9:09AM EST | 980.00 | 437.45 | 469.50 | 479.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.