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 | 2022-10-11 9:30AM EDT | 260.00 | 270.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240119C00270000 | 2023-02-16 10:35AM EDT | 270.00 | 299.00 | 284.50 | 293.00 | 0.00 | - | 1 | 5 | 51.84% |
| TMO240119C00280000 | 2022-12-13 11:47AM EDT | 280.00 | 307.13 | 312.00 | 320.50 | 0.00 | - | 1 | 2 | 94.25% |
| TMO240119C00290000 | 2022-03-29 2:28PM EDT | 290.00 | 316.90 | 286.50 | 294.50 | 0.00 | - | 1 | 5 | 73.43% |
| TMO240119C00300000 | 2022-12-13 3:41PM EDT | 300.00 | 290.93 | 293.00 | 302.50 | 0.00 | - | 1 | 5 | 88.55% |
| TMO240119C00310000 | 2022-09-23 12:36PM EDT | 310.00 | 231.00 | 211.50 | 221.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119C00320000 | 2022-06-02 12:49PM EDT | 320.00 | 269.33 | 249.00 | 258.00 | 0.00 | - | 1 | 1 | 56.84% |
| TMO240119C00350000 | 2022-06-21 2:57PM EDT | 350.00 | 199.75 | 250.50 | 260.00 | 0.00 | - | 1 | 1 | 78.70% |
| TMO240119C00370000 | 2022-07-28 3:03PM EDT | 370.00 | 261.62 | 222.70 | 231.00 | 0.00 | - | 1 | 0 | 65.89% |
| TMO240119C00380000 | 2022-07-28 3:03PM EDT | 380.00 | 253.62 | 216.10 | 224.00 | 0.00 | - | - | 1 | 65.61% |
| TMO240119C00400000 | 2023-01-19 12:48PM EDT | 400.00 | 212.40 | 186.10 | 192.00 | 0.00 | - | 4 | 12 | 51.85% |
| TMO240119C00420000 | 2022-12-28 2:44PM EDT | 420.00 | 166.38 | 182.50 | 188.50 | 0.00 | - | 2 | 5 | 58.59% |
| TMO240119C00430000 | 2022-08-08 3:52PM EDT | 430.00 | 199.29 | 166.80 | 172.00 | 0.00 | - | 10 | 11 | 51.83% |
| TMO240119C00440000 | 2022-05-31 2:58PM EDT | 440.00 | 177.00 | 152.10 | 160.60 | 0.00 | - | - | 1 | 50.11% |
| TMO240119C00450000 | 2023-01-26 10:50AM EDT | 450.00 | 159.00 | 128.50 | 136.00 | 0.00 | - | 10 | 34 | 38.01% |
| TMO240119C00460000 | 2022-12-21 4:02PM EDT | 460.00 | 127.00 | 167.40 | 175.00 | 0.00 | - | 19 | 24 | 63.77% |
| TMO240119C00470000 | 2022-11-29 11:30AM EDT | 470.00 | 123.20 | 132.80 | 140.30 | 0.00 | - | 1 | 101 | 48.53% |
| TMO240119C00480000 | 2023-01-20 2:58PM EDT | 480.00 | 149.55 | 122.40 | 128.00 | 0.00 | - | 2 | 6 | 44.62% |
| TMO240119C00490000 | 2023-03-22 10:38AM EDT | 490.00 | 116.41 | 104.50 | 111.10 | 0.00 | - | 11 | 40 | 38.14% |
| TMO240119C00500000 | 2023-03-13 10:56AM EDT | 500.00 | 98.86 | 96.80 | 104.10 | 0.00 | - | 1 | 77 | 37.41% |
| TMO240119C00510000 | 2023-03-20 10:18AM EDT | 510.00 | 95.50 | 90.10 | 96.90 | 0.00 | - | 1 | 42 | 36.49% |
| TMO240119C00520000 | 2023-03-01 4:11PM EDT | 520.00 | 79.75 | 82.80 | 90.70 | 0.00 | - | 2 | 25 | 36.02% |
| TMO240119C00530000 | 2023-03-10 11:39AM EDT | 530.00 | 76.80 | 76.50 | 83.10 | 0.00 | - | 2 | 41 | 34.71% |
| TMO240119C00540000 | 2023-03-22 10:01AM EDT | 540.00 | 80.50 | 70.50 | 78.80 | 0.00 | - | 1 | 354 | 35.03% |
| TMO240119C00550000 | 2023-03-10 2:54PM EDT | 550.00 | 64.50 | 64.30 | 71.90 | 0.00 | - | 2 | 155 | 33.90% |
| TMO240119C00560000 | 2023-03-23 1:30PM EDT | 560.00 | 60.00 | 58.10 | 66.20 | 0.00 | - | 185 | 344 | 33.28% |
| TMO240119C00570000 | 2023-03-22 10:41AM EDT | 570.00 | 64.10 | 52.00 | 60.10 | 0.00 | - | 28 | 119 | 32.36% |
| TMO240119C00580000 | 2023-03-23 11:23AM EDT | 580.00 | 52.60 | 47.70 | 56.00 | 0.00 | - | 5 | 184 | 32.32% |
| TMO240119C00590000 | 2023-03-23 10:37AM EDT | 590.00 | 46.40 | 43.00 | 51.00 | 0.00 | - | 3 | 198 | 31.73% |
| TMO240119C00600000 | 2023-03-22 11:10AM EDT | 600.00 | 46.70 | 38.00 | 46.00 | 0.00 | - | 1 | 307 | 31.01% |
| TMO240119C00610000 | 2023-03-24 10:30AM EDT | 610.00 | 34.84 | 34.90 | 42.00 | -1.16 | -3.22% | 2 | 447 | 30.69% |
| TMO240119C00620000 | 2023-03-23 2:48PM EDT | 620.00 | 31.80 | 30.00 | 38.00 | 0.00 | - | 2 | 297 | 30.25% |
| TMO240119C00630000 | 2023-03-24 2:16PM EDT | 630.00 | 28.23 | 26.10 | 34.00 | -5.67 | -16.73% | 2 | 853 | 29.68% |
| TMO240119C00640000 | 2023-03-22 2:59PM EDT | 640.00 | 29.90 | 22.30 | 30.00 | 0.00 | - | 20 | 381 | 28.99% |
| TMO240119C00650000 | 2023-03-17 3:17PM EDT | 650.00 | 25.80 | 20.00 | 27.00 | 0.00 | - | 3 | 383 | 28.71% |
| TMO240119C00660000 | 2023-03-22 10:42AM EDT | 660.00 | 26.00 | 17.00 | 25.00 | 0.00 | - | 82 | 123 | 28.87% |
| TMO240119C00670000 | 2023-03-10 4:46PM EDT | 670.00 | 19.20 | 14.00 | 21.00 | 0.00 | - | 2 | 129 | 27.76% |
| TMO240119C00680000 | 2023-03-23 9:39AM EDT | 680.00 | 16.10 | 12.00 | 19.80 | 0.00 | - | 1 | 683 | 28.19% |
| TMO240119C00690000 | 2023-03-20 2:39PM EDT | 690.00 | 15.70 | 10.00 | 17.10 | 0.00 | - | 2 | 259 | 27.59% |
| TMO240119C00700000 | 2023-03-21 2:09PM EDT | 700.00 | 14.22 | 8.00 | 15.20 | 0.00 | - | 1 | 282 | 27.38% |
| TMO240119C00720000 | 2023-02-14 11:44AM EDT | 720.00 | 18.80 | 10.70 | 14.70 | 0.00 | - | 10 | 26 | 29.01% |
| TMO240119C00740000 | 2023-03-22 10:41AM EDT | 740.00 | 9.60 | 6.60 | 10.90 | 0.00 | - | 66 | 404 | 27.98% |
| TMO240119C00760000 | 2023-03-21 9:34AM EDT | 760.00 | 7.60 | 3.30 | 9.20 | 0.00 | - | 1 | 792 | 28.23% |
| TMO240119C00780000 | 2023-03-15 10:31AM EDT | 780.00 | 5.10 | 3.50 | 7.00 | 0.00 | - | 1 | 25 | 27.69% |
| TMO240119C00800000 | 2023-03-14 10:49AM EDT | 800.00 | 5.00 | 0.70 | 4.00 | 0.00 | - | 5 | 47 | 25.55% |
| TMO240119C00820000 | 2023-03-16 1:13PM EDT | 820.00 | 3.50 | 0.55 | 4.30 | 0.00 | - | 1 | 113 | 27.27% |
| TMO240119C00840000 | 2023-02-07 2:46PM EDT | 840.00 | 5.10 | 1.45 | 6.50 | 0.00 | - | 49 | 47 | 31.32% |
| TMO240119C00860000 | 2023-03-02 10:31AM EDT | 860.00 | 2.00 | 0.20 | 3.10 | 0.00 | - | 5 | 37 | 27.86% |
| TMO240119C00880000 | 2023-02-13 1:30PM EDT | 880.00 | 3.80 | 0.50 | 3.00 | 0.00 | - | 1 | 15 | 28.81% |
| TMO240119C00900000 | 2023-01-27 4:49PM EDT | 900.00 | 3.05 | 0.10 | 6.10 | 0.00 | - | 3 | 29 | 34.55% |
| TMO240119C00920000 | 2022-01-18 1:52PM EDT | 920.00 | 19.80 | 7.00 | 12.70 | 0.00 | - | 2 | 3 | 42.67% |
| TMO240119C00940000 | 2023-01-06 2:33PM EDT | 940.00 | 2.65 | 0.00 | 5.70 | 0.00 | - | 4 | 6 | 36.29% |
| TMO240119C00960000 | 2023-02-28 11:13AM EDT | 960.00 | 0.75 | 0.40 | 4.60 | 0.00 | - | 1 | 3 | 35.76% |
| TMO240119C00980000 | 2023-03-24 2:42PM EDT | 980.00 | 0.60 | 0.05 | 0.70 | -0.10 | -14.29% | 11 | 152 | 27.20% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240119P00250000 | 2023-03-24 9:45AM EDT | 250.00 | 0.95 | 0.50 | 1.20 | +0.20 | +26.67% | 65 | 412 | 44.01% |
| TMO240119P00260000 | 2023-03-24 3:24PM EDT | 260.00 | 1.05 | 0.45 | 3.80 | -0.15 | -12.50% | 1 | 974 | 51.75% |
| TMO240119P00270000 | 2023-02-03 12:12PM EDT | 270.00 | 1.35 | 0.00 | 6.10 | 0.00 | - | 9 | 99 | 54.97% |
| TMO240119P00280000 | 2023-02-21 1:13PM EDT | 280.00 | 3.17 | 0.00 | 6.20 | 0.00 | - | 20 | 140 | 52.80% |
| TMO240119P00290000 | 2023-03-15 12:53PM EDT | 290.00 | 4.01 | 0.00 | 6.90 | 0.00 | - | 1 | 47 | 51.85% |
| TMO240119P00300000 | 2023-03-06 11:35AM EDT | 300.00 | 3.93 | 0.90 | 6.80 | 0.00 | - | 2 | 400 | 49.41% |
| TMO240119P00310000 | 2023-03-21 10:08AM EDT | 310.00 | 4.15 | 0.00 | 7.80 | 0.00 | - | 2 | 390 | 48.92% |
| TMO240119P00320000 | 2023-03-17 3:32PM EDT | 320.00 | 4.61 | 1.90 | 8.40 | 0.00 | - | 20 | 121 | 47.68% |
| TMO240119P00330000 | 2023-03-15 2:28PM EDT | 330.00 | 6.50 | 1.45 | 8.10 | 0.00 | - | 2 | 475 | 45.08% |
| TMO240119P00340000 | 2023-02-10 3:41PM EDT | 340.00 | 5.40 | 2.40 | 8.80 | 0.00 | - | 8 | 48 | 44.01% |
| TMO240119P00350000 | 2023-03-10 3:19PM EDT | 350.00 | 7.00 | 2.50 | 8.20 | 0.00 | - | 1 | 40 | 41.13% |
| TMO240119P00360000 | 2023-03-15 1:52PM EDT | 360.00 | 11.12 | 1.80 | 10.00 | 0.00 | - | 1 | 46 | 41.48% |
| TMO240119P00370000 | 2023-03-15 2:28PM EDT | 370.00 | 10.20 | 3.70 | 8.20 | 0.00 | - | 31 | 61 | 37.23% |
| TMO240119P00380000 | 2023-02-02 4:34PM EDT | 380.00 | 5.33 | 4.80 | 9.30 | 0.00 | - | 30 | 45 | 36.69% |
| TMO240119P00390000 | 2023-03-10 4:01PM EDT | 390.00 | 11.10 | 7.30 | 12.00 | 0.00 | - | 13 | 35 | 37.74% |
| TMO240119P00400000 | 2023-03-23 2:56PM EDT | 400.00 | 9.80 | 8.30 | 12.40 | 0.00 | - | 4 | 99 | 36.18% |
| TMO240119P00410000 | 2023-03-23 11:04AM EDT | 410.00 | 9.00 | 9.30 | 14.50 | 0.00 | - | 4 | 89 | 36.20% |
| TMO240119P00420000 | 2023-03-21 3:13PM EDT | 420.00 | 16.10 | 10.50 | 14.50 | 0.00 | - | 1 | 139 | 34.22% |
| TMO240119P00430000 | 2023-03-09 11:44AM EDT | 430.00 | 11.30 | 10.20 | 16.00 | 0.00 | - | 6 | 37 | 33.53% |
| TMO240119P00440000 | 2023-03-23 11:04AM EDT | 440.00 | 12.90 | 10.60 | 17.30 | 0.00 | - | 8 | 117 | 32.59% |
| TMO240119P00450000 | 2023-03-15 10:17AM EDT | 450.00 | 22.00 | 13.30 | 19.00 | 0.00 | - | 1 | 144 | 31.87% |
| TMO240119P00460000 | 2023-03-09 11:30AM EDT | 460.00 | 16.00 | 14.00 | 21.10 | 0.00 | - | 17 | 99 | 31.34% |
| TMO240119P00470000 | 2023-03-22 12:42PM EDT | 470.00 | 18.00 | 16.70 | 23.10 | 0.00 | - | 17 | 403 | 30.63% |
| TMO240119P00480000 | 2023-03-22 10:38AM EDT | 480.00 | 20.30 | 18.20 | 25.70 | 0.00 | - | 10 | 79 | 30.20% |
| TMO240119P00490000 | 2023-03-22 2:53PM EDT | 490.00 | 20.70 | 21.50 | 27.60 | 0.00 | - | 2 | 195 | 29.22% |
| TMO240119P00500000 | 2023-03-23 2:30PM EDT | 500.00 | 27.00 | 22.90 | 30.00 | 0.00 | - | 7 | 267 | 28.45% |
| TMO240119P00510000 | 2023-03-22 10:37AM EDT | 510.00 | 28.00 | 25.30 | 32.90 | 0.00 | - | 14 | 275 | 27.85% |
| TMO240119P00520000 | 2023-03-23 1:30PM EDT | 520.00 | 30.62 | 30.80 | 35.90 | 0.00 | - | 184 | 189 | 27.19% |
| TMO240119P00530000 | 2023-03-23 2:39PM EDT | 530.00 | 36.50 | 32.00 | 39.00 | 0.00 | - | 7 | 214 | 26.46% |
| TMO240119P00540000 | 2023-03-23 2:47PM EDT | 540.00 | 40.70 | 33.60 | 42.80 | 0.00 | - | 3 | 68 | 25.96% |
| TMO240119P00550000 | 2023-03-21 3:16PM EDT | 550.00 | 44.60 | 39.80 | 44.10 | 0.00 | - | 4 | 637 | 24.07% |
| TMO240119P00560000 | 2023-03-22 1:29PM EDT | 560.00 | 44.69 | 41.50 | 48.50 | 0.00 | - | 6 | 332 | 23.61% |
| TMO240119P00570000 | 2023-03-23 10:29AM EDT | 570.00 | 51.10 | 48.10 | 55.00 | 0.00 | - | 1 | 230 | 24.03% |
| TMO240119P00580000 | 2023-03-23 10:29AM EDT | 580.00 | 55.50 | 51.90 | 59.40 | 0.00 | - | 3 | 85 | 23.26% |
| TMO240119P00590000 | 2023-03-23 1:17PM EDT | 590.00 | 60.90 | 56.70 | 64.60 | 0.00 | - | 4 | 380 | 22.71% |
| TMO240119P00600000 | 2023-03-22 10:40AM EDT | 600.00 | 63.60 | 61.50 | 69.50 | 0.00 | - | 5 | 48 | 21.84% |
| TMO240119P00610000 | 2023-02-07 2:12PM EDT | 610.00 | 63.00 | 72.20 | 79.80 | 0.00 | - | 2 | 199 | 23.61% |
| TMO240119P00620000 | 2023-03-13 10:06AM EDT | 620.00 | 92.05 | 74.00 | 82.00 | 0.00 | - | 1 | 232 | 20.95% |
| TMO240119P00630000 | 2023-02-09 12:29PM EDT | 630.00 | 75.90 | 94.20 | 102.50 | 0.00 | - | 6 | 271 | 28.01% |
| TMO240119P00640000 | 2023-02-06 3:59PM EDT | 640.00 | 80.90 | 91.30 | 98.90 | 0.00 | - | 2 | 4 | 21.87% |
| TMO240119P00650000 | 2023-03-22 10:38AM EDT | 650.00 | 95.00 | 94.50 | 102.60 | 0.00 | - | 8 | 8 | 19.12% |
| TMO240119P00660000 | 2022-05-10 1:05PM EDT | 660.00 | 157.90 | 138.50 | 147.00 | 0.00 | - | 1 | 1 | 39.73% |
| TMO240119P00670000 | 2022-12-12 4:00PM EDT | 670.00 | 121.40 | 101.90 | 107.90 | 0.00 | - | - | 1 | 0.00% |
| TMO240119P00680000 | 2023-01-10 10:43AM EDT | 680.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| TMO240119P00690000 | 2022-05-19 9:36AM EDT | 690.00 | 165.00 | 189.10 | 196.10 | 0.00 | - | - | 3 | 51.59% |
| TMO240119P00700000 | 2022-09-09 1:04PM EDT | 700.00 | 144.75 | 176.30 | 185.00 | 0.00 | - | 2 | 8 | 43.69% |
| TMO240119P00720000 | 2022-08-25 10:27AM EDT | 720.00 | 153.50 | 198.00 | 205.10 | 0.00 | - | 3 | 22 | 46.03% |
| TMO240119P00760000 | 2021-11-02 11:03AM EDT | 760.00 | 164.50 | 180.60 | 188.30 | 0.00 | - | 1 | 2 | 0.00% |
| TMO240119P00780000 | 2022-03-29 12:18PM EDT | 780.00 | 198.20 | 223.00 | 231.00 | 0.00 | - | - | 1 | 29.92% |
| TMO240119P00820000 | 2022-02-25 3:44PM EDT | 820.00 | 278.00 | 245.30 | 253.20 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240119P00940000 | 2022-02-22 3:45PM EDT | 940.00 | 411.87 | 361.00 | 371.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240119P00960000 | 2022-05-18 10:09AM EDT | 960.00 | 417.53 | 450.50 | 459.50 | 0.00 | - | - | 0 | 72.34% |
| TMO240119P00980000 | 2022-05-18 10:09AM EDT | 980.00 | 437.45 | 469.50 | 479.00 | 0.00 | - | - | 0 | 73.29% |
© 2023 Yahoo. All rights reserved.
