Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240119C00260000 | 2022-10-11 8:30AM EST | 260.00 | 270.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240119C00270000 | 2022-09-13 10:49AM EST | 270.00 | 312.53 | 258.00 | 267.50 | 0.00 | - | 1 | 4 | 0.00% |
| TMO240119C00280000 | 2022-02-15 3:40PM EST | 280.00 | 291.12 | 308.00 | 316.50 | 0.00 | - | - | 1 | 81.64% |
| TMO240119C00290000 | 2022-03-29 1:28PM EST | 290.00 | 316.90 | 286.50 | 294.50 | 0.00 | - | 1 | 5 | 68.07% |
| TMO240119C00300000 | 2021-11-18 1:44PM EST | 300.00 | 350.58 | 360.50 | 369.50 | 0.00 | - | - | 4 | 132.98% |
| TMO240119C00310000 | 2022-09-23 11:36AM EST | 310.00 | 231.00 | 211.50 | 221.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119C00320000 | 2022-06-02 11:49AM EST | 320.00 | 269.33 | 249.00 | 258.00 | 0.00 | - | 1 | 1 | 54.06% |
| TMO240119C00350000 | 2022-06-21 1:57PM EST | 350.00 | 199.75 | 250.50 | 260.00 | 0.00 | - | 1 | 1 | 70.58% |
| TMO240119C00370000 | 2022-07-28 2:03PM EST | 370.00 | 261.62 | 222.70 | 231.00 | 0.00 | - | 1 | 0 | 59.60% |
| TMO240119C00380000 | 2022-07-28 2:03PM EST | 380.00 | 253.62 | 216.10 | 224.00 | 0.00 | - | - | 1 | 59.16% |
| TMO240119C00400000 | 2022-02-22 1:36PM EST | 400.00 | 171.28 | 205.40 | 211.40 | 0.00 | - | 1 | 7 | 59.25% |
| TMO240119C00420000 | 2022-04-28 1:52PM EST | 420.00 | 191.00 | 190.10 | 199.40 | 0.00 | - | 2 | 10 | 57.87% |
| TMO240119C00430000 | 2022-08-08 2:52PM EST | 430.00 | 199.29 | 166.80 | 172.00 | 0.00 | - | 10 | 11 | 48.34% |
| TMO240119C00440000 | 2022-05-31 1:58PM EST | 440.00 | 177.00 | 152.10 | 160.60 | 0.00 | - | - | 1 | 45.30% |
| TMO240119C00450000 | 2022-11-22 12:15PM EST | 450.00 | 141.50 | 144.20 | 151.50 | 0.00 | - | 2 | 0 | 43.54% |
| TMO240119C00460000 | 2022-09-12 9:37AM EST | 460.00 | 168.50 | 110.60 | 116.70 | 0.00 | - | 2 | 26 | 28.09% |
| TMO240119C00470000 | 2022-11-09 12:42PM EST | 470.00 | 91.90 | 130.20 | 139.00 | 0.00 | - | 1 | 0 | 42.90% |
| TMO240119C00480000 | 2022-11-02 2:49PM EST | 480.00 | 88.70 | 123.60 | 131.80 | 0.00 | - | 2 | 0 | 42.01% |
| TMO240119C00490000 | 2022-11-10 9:45AM EST | 490.00 | 96.00 | 117.70 | 122.60 | 0.00 | - | 1 | 0 | 40.12% |
| TMO240119C00500000 | 2022-11-18 1:11PM EST | 500.00 | 106.44 | 111.00 | 117.40 | 0.00 | - | 4 | 0 | 40.09% |
| TMO240119C00510000 | 2022-11-22 11:29AM EST | 510.00 | 103.30 | 104.60 | 109.20 | 0.00 | - | 1 | 0 | 38.60% |
| TMO240119C00520000 | 2022-10-26 10:46AM EST | 520.00 | 87.20 | 99.10 | 103.20 | 0.00 | - | 2 | 0 | 38.08% |
| TMO240119C00530000 | 2022-10-24 11:24AM EST | 530.00 | 77.60 | 91.20 | 97.10 | 0.00 | - | 2 | 35 | 37.44% |
| TMO240119C00540000 | 2022-11-16 11:12AM EST | 540.00 | 83.50 | 87.20 | 91.70 | 0.00 | - | 2 | 0 | 37.05% |
| TMO240119C00550000 | 2022-11-07 9:31AM EST | 550.00 | 60.40 | 81.30 | 87.60 | 0.00 | - | 2 | 0 | 37.14% |
| TMO240119C00560000 | 2022-11-22 11:29AM EST | 560.00 | 76.20 | 76.60 | 80.90 | 0.00 | - | 2 | 0 | 36.05% |
| TMO240119C00570000 | 2022-11-11 11:15AM EST | 570.00 | 70.45 | 71.70 | 76.30 | 0.00 | - | 2 | 0 | 35.78% |
| TMO240119C00580000 | 2022-11-23 12:25PM EST | 580.00 | 69.30 | 66.60 | 70.80 | 0.00 | - | 5 | 0 | 35.07% |
| TMO240119C00590000 | 2022-11-21 3:59PM EST | 590.00 | 59.08 | 62.40 | 66.00 | 0.00 | - | 1 | 0 | 34.58% |
| TMO240119C00600000 | 2022-11-17 1:06PM EST | 600.00 | 55.10 | 59.60 | 61.30 | 0.00 | - | 2 | 0 | 34.06% |
| TMO240119C00610000 | 2022-11-22 11:39AM EST | 610.00 | 53.90 | 54.10 | 57.20 | 0.00 | - | 20 | 0 | 33.73% |
| TMO240119C00620000 | 2022-10-05 11:33AM EST | 620.00 | 54.10 | 27.70 | 32.00 | 0.00 | - | 3 | 14 | 24.12% |
| TMO240119C00630000 | 2022-11-25 10:47AM EST | 630.00 | 47.85 | 46.10 | 49.50 | +1.05 | +2.24% | 2 | 0 | 33.05% |
| TMO240119C00640000 | 2022-11-23 1:06PM EST | 640.00 | 45.40 | 42.50 | 45.80 | 0.00 | - | 5 | 0 | 32.67% |
| TMO240119C00650000 | 2022-11-25 9:37AM EST | 650.00 | 42.40 | 39.30 | 42.40 | +1.60 | +3.92% | 2 | 0 | 32.34% |
| TMO240119C00660000 | 2022-11-08 10:26AM EST | 660.00 | 22.60 | 36.60 | 39.40 | 0.00 | - | 30 | 0 | 32.12% |
| TMO240119C00670000 | 2022-11-17 9:40AM EST | 670.00 | 31.85 | 34.00 | 36.30 | 0.00 | - | 1 | 0 | 31.79% |
| TMO240119C00680000 | 2022-11-09 9:36AM EST | 680.00 | 19.10 | 30.20 | 33.40 | 0.00 | - | 1 | 0 | 31.47% |
| TMO240119C00690000 | 2022-08-18 12:37PM EST | 690.00 | 52.30 | 30.00 | 39.40 | 0.00 | - | 5 | 5 | 35.26% |
| TMO240119C00700000 | 2022-11-22 3:09PM EST | 700.00 | 26.30 | 25.00 | 28.50 | 0.00 | - | 2 | 0 | 31.05% |
| TMO240119C00720000 | 2022-11-08 10:24AM EST | 720.00 | 13.30 | 21.40 | 24.30 | 0.00 | - | 1 | 0 | 30.71% |
| TMO240119C00740000 | 2022-09-30 1:32PM EST | 740.00 | 17.00 | 12.80 | 14.90 | 0.00 | - | 1 | 21 | 27.04% |
| TMO240119C00760000 | 2022-11-25 9:37AM EST | 760.00 | 17.60 | 15.40 | 16.90 | +3.10 | +21.38% | 1 | 0 | 29.76% |
| TMO240119C00780000 | 2022-11-08 10:39AM EST | 780.00 | 7.80 | 12.50 | 14.30 | 0.00 | - | 4 | 0 | 29.55% |
| TMO240119C00800000 | 2022-11-08 10:12AM EST | 800.00 | 6.20 | 10.60 | 12.00 | 0.00 | - | 9 | 0 | 29.31% |
| TMO240119C00820000 | 2022-10-26 9:01AM EST | 820.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240119C00840000 | 2022-02-18 12:00PM EST | 840.00 | 15.50 | 18.30 | 23.10 | 0.00 | - | 1 | 1 | 39.00% |
| TMO240119C00860000 | 2022-11-03 12:43PM EST | 860.00 | 3.40 | 5.10 | 7.00 | 0.00 | - | 1 | 0 | 28.71% |
| TMO240119C00880000 | 2022-11-22 11:47AM EST | 880.00 | 5.50 | 3.70 | 5.90 | 0.00 | - | 4 | 0 | 28.63% |
| TMO240119C00900000 | 2022-09-19 11:35AM EST | 900.00 | 6.30 | 4.50 | 6.40 | 0.00 | - | 1 | 2 | 30.17% |
| TMO240119C00920000 | 2022-01-18 12:52PM EST | 920.00 | 19.80 | 7.00 | 12.70 | 0.00 | - | 2 | 3 | 36.80% |
| TMO240119C00940000 | 2022-01-20 3:23PM EST | 940.00 | 15.70 | 6.60 | 10.50 | 0.00 | - | 1 | 1 | 36.02% |
| TMO240119C00960000 | 2022-01-18 12:01AM EST | 960.00 | 15.00 | 2.80 | 8.40 | 0.00 | - | - | 1 | 35.08% |
| TMO240119C00980000 | 2022-11-25 9:42AM EST | 980.00 | 1.81 | 0.95 | 3.00 | -0.19 | -9.50% | 19 | 0 | 29.25% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240119P00250000 | 2022-11-25 10:09AM EST | 250.00 | 3.62 | 1.05 | 6.70 | +1.27 | +54.04% | 4 | 0 | 51.27% |
| TMO240119P00260000 | 2022-11-17 2:07PM EST | 260.00 | 4.03 | 1.20 | 7.20 | 0.00 | - | 336 | 0 | 49.94% |
| TMO240119P00270000 | 2022-11-25 10:28AM EST | 270.00 | 2.84 | 2.10 | 7.30 | -1.98 | -41.08% | 4 | 0 | 47.95% |
| TMO240119P00280000 | 2022-03-14 1:53PM EST | 280.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO240119P00290000 | 2022-11-25 10:09AM EST | 290.00 | 5.52 | 1.85 | 8.60 | +0.12 | +2.22% | 3 | 0 | 45.78% |
| TMO240119P00300000 | 2022-11-22 12:23PM EST | 300.00 | 7.23 | 2.10 | 9.10 | 0.00 | - | 3 | 0 | 44.44% |
| TMO240119P00310000 | 2022-11-21 2:55PM EST | 310.00 | 6.72 | 2.35 | 9.60 | 0.00 | - | 6 | 0 | 43.12% |
| TMO240119P00320000 | 2022-11-25 10:28AM EST | 320.00 | 5.36 | 5.20 | 6.60 | -4.06 | -43.10% | 3 | 0 | 37.25% |
| TMO240119P00330000 | 2022-11-17 2:07PM EST | 330.00 | 9.44 | 5.80 | 7.50 | 0.00 | - | 230 | 0 | 36.72% |
| TMO240119P00340000 | 2022-11-16 11:22AM EST | 340.00 | 9.94 | 6.40 | 8.30 | 0.00 | - | 4 | 0 | 35.97% |
| TMO240119P00350000 | 2022-11-03 12:07PM EST | 350.00 | 15.40 | 7.60 | 9.30 | 0.00 | - | 2 | 0 | 35.39% |
| TMO240119P00360000 | 2022-11-16 10:58AM EST | 360.00 | 11.65 | 8.40 | 10.30 | 0.00 | - | 12 | 0 | 34.72% |
| TMO240119P00370000 | 2022-02-23 12:56PM EST | 370.00 | 19.10 | 11.80 | 13.70 | 0.00 | - | 1 | 3 | 36.19% |
| TMO240119P00380000 | 2022-10-20 11:19AM EST | 380.00 | 25.00 | 13.80 | 16.20 | 0.00 | - | 2 | 8 | 36.50% |
| TMO240119P00390000 | 2022-11-16 10:57AM EST | 390.00 | 16.10 | 11.40 | 14.00 | 0.00 | - | 2 | 0 | 32.90% |
| TMO240119P00400000 | 2022-11-09 1:18PM EST | 400.00 | 24.50 | 13.20 | 15.50 | 0.00 | - | 5 | 0 | 32.35% |
| TMO240119P00410000 | 2022-11-09 1:18PM EST | 410.00 | 27.10 | 14.50 | 17.20 | 0.00 | - | 5 | 0 | 31.87% |
| TMO240119P00420000 | 2022-11-25 9:39AM EST | 420.00 | 14.81 | 16.30 | 18.80 | -9.99 | -40.28% | 5 | 0 | 31.22% |
| TMO240119P00430000 | 2022-11-25 11:05AM EST | 430.00 | 19.10 | 17.80 | 20.70 | -13.60 | -41.59% | 1 | 6 | 30.70% |
| TMO240119P00440000 | 2022-11-25 11:00AM EST | 440.00 | 21.30 | 19.60 | 22.70 | -3.80 | -15.14% | 1 | 0 | 30.16% |
| TMO240119P00450000 | 2022-11-22 11:41AM EST | 450.00 | 27.30 | 21.70 | 24.80 | 0.00 | - | 2 | 0 | 29.58% |
| TMO240119P00460000 | 2022-11-11 3:09PM EST | 460.00 | 29.20 | 24.10 | 27.20 | 0.00 | - | 10 | 0 | 29.10% |
| TMO240119P00470000 | 2022-11-11 2:21PM EST | 470.00 | 32.20 | 26.70 | 29.80 | 0.00 | - | 6 | 0 | 28.63% |
| TMO240119P00480000 | 2022-11-23 1:09PM EST | 480.00 | 32.40 | 29.10 | 32.40 | 0.00 | - | 5 | 0 | 28.07% |
| TMO240119P00490000 | 2022-11-08 12:09PM EST | 490.00 | 51.50 | 31.90 | 35.30 | 0.00 | - | 1 | 0 | 27.57% |
| TMO240119P00500000 | 2022-11-07 2:30PM EST | 500.00 | 58.60 | 35.30 | 38.40 | 0.00 | - | 8 | 0 | 27.07% |
| TMO240119P00510000 | 2022-10-26 10:31AM EST | 510.00 | 60.10 | 38.20 | 41.70 | 0.00 | - | 1 | 0 | 26.58% |
| TMO240119P00520000 | 2022-11-23 12:00PM EST | 520.00 | 46.30 | 41.80 | 45.30 | 0.00 | - | 1 | 0 | 26.12% |
| TMO240119P00530000 | 2022-11-21 2:20PM EST | 530.00 | 54.00 | 45.90 | 49.20 | 0.00 | - | 1 | 0 | 25.69% |
| TMO240119P00540000 | 2022-11-17 12:50PM EST | 540.00 | 65.30 | 49.40 | 53.20 | 0.00 | - | 2 | 0 | 25.21% |
| TMO240119P00550000 | 2022-11-17 12:50PM EST | 550.00 | 70.00 | 54.10 | 57.50 | 0.00 | - | 12 | 0 | 24.75% |
| TMO240119P00560000 | 2022-10-14 2:49PM EST | 560.00 | 93.59 | 65.80 | 70.20 | 0.00 | - | 2 | 38 | 27.76% |
| TMO240119P00570000 | 2022-10-13 11:17AM EST | 570.00 | 95.60 | 71.50 | 76.30 | 0.00 | - | 2 | 28 | 27.84% |
| TMO240119P00580000 | 2022-10-28 9:02AM EST | 580.00 | 101.30 | 68.00 | 71.70 | 0.00 | - | 2 | 0 | 23.28% |
| TMO240119P00590000 | 2022-09-28 1:56PM EST | 590.00 | 102.60 | 104.80 | 109.20 | 0.00 | - | 3 | 30 | 36.50% |
| TMO240119P00600000 | 2022-09-08 2:01PM EST | 600.00 | 83.70 | 102.00 | 108.90 | 0.00 | - | 1 | 25 | 33.60% |
| TMO240119P00610000 | 2022-09-16 2:28PM EST | 610.00 | 101.80 | 123.20 | 127.90 | 0.00 | - | 1 | 172 | 38.83% |
| TMO240119P00620000 | 2022-10-13 2:31PM EST | 620.00 | 125.90 | 100.90 | 105.10 | 0.00 | - | 1 | 226 | 26.08% |
| TMO240119P00630000 | 2022-09-15 10:49AM EST | 630.00 | 104.70 | 137.00 | 144.50 | 0.00 | - | 4 | 258 | 40.05% |
| TMO240119P00640000 | 2022-09-15 10:07AM EST | 640.00 | 111.30 | 144.80 | 153.00 | 0.00 | - | - | 2 | 40.66% |
| TMO240119P00650000 | 2022-06-13 10:51AM EST | 650.00 | 154.11 | 140.60 | 147.50 | 0.00 | - | 1 | 9 | 35.17% |
| TMO240119P00660000 | 2022-05-10 12:05PM EST | 660.00 | 157.90 | 138.50 | 147.00 | 0.00 | - | 1 | 1 | 31.64% |
| TMO240119P00680000 | 2022-10-27 11:02AM EST | 680.00 | 179.59 | 132.00 | 141.00 | 0.00 | - | 1 | 0 | 20.58% |
| TMO240119P00690000 | 2022-05-19 8:36AM EST | 690.00 | 165.00 | 189.10 | 196.10 | 0.00 | - | - | 3 | 43.32% |
| TMO240119P00700000 | 2022-09-09 12:04PM EST | 700.00 | 144.75 | 176.30 | 185.00 | 0.00 | - | 2 | 8 | 34.81% |
| TMO240119P00720000 | 2022-08-25 9:27AM EST | 720.00 | 153.50 | 198.00 | 205.10 | 0.00 | - | 3 | 22 | 36.73% |
| 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 | 18.88% |
| 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 | 58.77% |
| TMO240119P00980000 | 2022-05-18 9:09AM EST | 980.00 | 437.45 | 469.50 | 479.00 | 0.00 | - | - | 0 | 59.53% |
© 2022 Yahoo. All rights reserved.
