Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00485000 | 2024-05-01 10:38AM EDT | 485.00 | 85.50 | 90.00 | 97.90 | -1.60 | -1.84% | 1 | 1 | 147.49% |
| TMO240503C00490000 | 2024-05-01 10:38AM EDT | 490.00 | 80.40 | 86.70 | 93.60 | -2.00 | -2.43% | 1 | 1 | 86.13% |
| TMO240503C00495000 | 2024-05-01 10:38AM EDT | 495.00 | 75.40 | 81.60 | 88.40 | -3.37 | -4.28% | 1 | 2 | 71.09% |
| TMO240503C00500000 | 2024-05-01 10:38AM EDT | 500.00 | 70.40 | 76.60 | 83.60 | -1.90 | -2.63% | 1 | 1 | 74.51% |
| TMO240503C00505000 | 2024-05-01 10:38AM EDT | 505.00 | 65.30 | 71.60 | 79.00 | -1.90 | -2.83% | 1 | 1 | 78.52% |
| TMO240503C00510000 | 2024-05-01 10:38AM EDT | 510.00 | 60.40 | 66.70 | 74.30 | -2.40 | -3.82% | 1 | 1 | 79.39% |
| TMO240503C00515000 | 2024-04-23 10:21AM EDT | 515.00 | 55.30 | 62.10 | 68.70 | -2.50 | -4.33% | 1 | 2 | 71.83% |
| TMO240503C00520000 | 2024-05-01 10:38AM EDT | 520.00 | 50.50 | 57.10 | 62.50 | -2.74 | -5.15% | 1 | 6 | 97.95% |
| TMO240503C00525000 | 2024-05-01 10:38AM EDT | 525.00 | 45.50 | 51.70 | 59.00 | -3.40 | -6.95% | 1 | 1 | 60.84% |
| TMO240503C00530000 | 2024-05-01 10:38AM EDT | 530.00 | 40.50 | 46.70 | 54.30 | -3.70 | -8.37% | 1 | 1 | 59.28% |
| TMO240503C00535000 | 2024-04-24 9:36AM EDT | 535.00 | 35.30 | 41.70 | 49.50 | -11.20 | -24.09% | 1 | 5 | 56.06% |
| TMO240503C00540000 | 2024-05-01 10:38AM EDT | 540.00 | 30.60 | 36.80 | 43.60 | -5.30 | -14.76% | 1 | 2 | 81.52% |
| TMO240503C00545000 | 2024-05-01 10:38AM EDT | 545.00 | 25.70 | 32.00 | 38.00 | -6.40 | -19.94% | 1 | 12 | 69.89% |
| TMO240503C00550000 | 2024-04-26 3:13PM EDT | 550.00 | 24.10 | 26.70 | 33.50 | 0.00 | - | 9 | 25 | 66.68% |
| TMO240503C00555000 | 2024-04-26 1:19PM EDT | 555.00 | 20.65 | 21.70 | 27.70 | 0.00 | - | 1 | 102 | 53.83% |
| TMO240503C00560000 | 2024-04-23 11:47AM EDT | 560.00 | 22.30 | 17.40 | 22.90 | 0.00 | - | 1 | 4 | 48.11% |
| TMO240503C00562500 | 2024-04-24 11:38AM EDT | 562.50 | 12.30 | 14.50 | 20.50 | 0.00 | - | 38 | 38 | 45.07% |
| TMO240503C00565000 | 2024-04-25 11:05AM EDT | 565.00 | 11.52 | 13.50 | 18.00 | 0.00 | - | - | 16 | 41.28% |
| TMO240503C00567500 | 2024-04-25 11:33AM EDT | 567.50 | 10.20 | 12.30 | 16.20 | 0.00 | - | 2 | 33 | 41.46% |
| TMO240503C00570000 | 2024-05-01 9:30AM EDT | 570.00 | 5.40 | 9.90 | 13.10 | -0.90 | -14.29% | 1 | 89 | 33.95% |
| TMO240503C00572500 | 2024-05-01 11:27AM EDT | 572.50 | 5.00 | 8.70 | 11.20 | -0.60 | -10.71% | 2 | 111 | 32.92% |
| TMO240503C00575000 | 2024-05-01 12:54PM EDT | 575.00 | 3.94 | 6.80 | 8.40 | -3.26 | -45.28% | 1 | 102 | 26.81% |
| TMO240503C00577500 | 2024-05-01 9:58AM EDT | 577.50 | 3.10 | 4.90 | 7.00 | -0.14 | -4.32% | 1 | 132 | 27.27% |
| TMO240503C00580000 | 2024-05-01 2:28PM EDT | 580.00 | 2.55 | 3.80 | 4.90 | -0.65 | -20.31% | 5 | 219 | 23.55% |
| TMO240503C00582500 | 2024-04-30 2:35PM EDT | 582.50 | 1.81 | 2.35 | 3.70 | 0.00 | - | 1 | 119 | 23.22% |
| TMO240503C00585000 | 2024-05-01 2:49PM EDT | 585.00 | 2.50 | 1.95 | 2.80 | +1.66 | +197.62% | 2 | 211 | 23.40% |
| TMO240503C00587500 | 2024-05-01 1:13PM EDT | 587.50 | 0.57 | 1.25 | 1.90 | -0.24 | -29.63% | 2 | 180 | 22.55% |
| TMO240503C00590000 | 2024-05-01 11:36AM EDT | 590.00 | 0.65 | 0.75 | 1.25 | +0.08 | +14.04% | 3 | 51 | 22.00% |
| TMO240503C00595000 | 2024-05-01 12:54PM EDT | 595.00 | 0.22 | 0.30 | 0.60 | -0.07 | -24.14% | 1 | 19 | 22.55% |
| TMO240503C00600000 | 2024-05-01 10:23AM EDT | 600.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 2 | 30 | 23.61% |
| TMO240503C00605000 | 2024-05-01 10:23AM EDT | 605.00 | 0.23 | 0.00 | 0.20 | +0.18 | +360.00% | 2 | 30 | 25.98% |
| TMO240503C00610000 | 2024-04-23 3:55PM EDT | 610.00 | 3.00 | 0.00 | 1.45 | 0.00 | - | 11 | 27 | 46.90% |
| TMO240503C00615000 | 2024-04-24 9:40AM EDT | 615.00 | 1.05 | 0.00 | 2.25 | 0.00 | - | - | 117 | 59.42% |
| TMO240503C00620000 | 2024-04-23 1:20PM EDT | 620.00 | 1.65 | 0.00 | 4.60 | 0.00 | - | 170 | 169 | 65.31% |
| TMO240503C00625000 | 2024-04-24 1:35PM EDT | 625.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 11 | 71.51% |
| TMO240503C00630000 | 2024-04-23 1:20PM EDT | 630.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 19 | 24 | 76.70% |
| TMO240503C00675000 | 2024-04-24 9:35AM EDT | 675.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 118.60% |
| TMO240503C00690000 | 2024-04-24 9:38AM EDT | 690.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 26 | 67.19% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00450000 | 2024-04-22 11:52AM EDT | 450.00 | 0.64 | 0.00 | 4.20 | 0.00 | - | 1 | 5 | 179.05% |
| TMO240503P00470000 | 2024-04-29 10:47AM EDT | 470.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 81.25% |
| TMO240503P00480000 | 2024-04-29 10:46AM EDT | 480.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 139.11% |
| TMO240503P00485000 | 2024-04-29 10:48AM EDT | 485.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 31 | 70.31% |
| TMO240503P00490000 | 2024-04-29 10:48AM EDT | 490.00 | 0.06 | 0.00 | 3.90 | 0.00 | - | 2 | 10 | 126.95% |
| TMO240503P00495000 | 2024-05-01 10:23AM EDT | 495.00 | 0.95 | 0.00 | 1.15 | +0.94 | +9,400.01% | 2 | 3 | 94.38% |
| TMO240503P00500000 | 2024-05-01 10:23AM EDT | 500.00 | 1.09 | 0.00 | 1.15 | +1.02 | +1,457.14% | 2 | 19 | 89.31% |
| TMO240503P00505000 | 2024-04-29 10:45AM EDT | 505.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 14 | 108.86% |
| TMO240503P00510000 | 2024-04-29 10:45AM EDT | 510.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 17 | 55.86% |
| TMO240503P00515000 | 2024-04-30 10:27AM EDT | 515.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 52.15% |
| TMO240503P00520000 | 2024-04-30 10:14AM EDT | 520.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 117 | 52.64% |
| TMO240503P00525000 | 2024-04-24 2:38PM EDT | 525.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 89.72% |
| TMO240503P00530000 | 2024-04-23 1:16PM EDT | 530.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 37 | 83.42% |
| TMO240503P00535000 | 2024-04-23 2:55PM EDT | 535.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 5 | 85 | 77.10% |
| TMO240503P00540000 | 2024-04-23 1:39PM EDT | 540.00 | 2.95 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 70.70% |
| TMO240503P00545000 | 2024-04-29 11:58AM EDT | 545.00 | 0.23 | 0.00 | 4.70 | 0.00 | - | 2 | 151 | 63.81% |
| TMO240503P00550000 | 2024-04-29 11:58AM EDT | 550.00 | 0.30 | 0.00 | 4.10 | 0.00 | - | 2 | 136 | 54.74% |
| TMO240503P00555000 | 2024-04-30 3:20PM EDT | 555.00 | 0.83 | 0.00 | 0.45 | 0.00 | - | 11 | 395 | 31.74% |
| TMO240503P00560000 | 2024-05-01 2:59PM EDT | 560.00 | 0.25 | 0.05 | 0.35 | -0.78 | -75.73% | 5 | 76 | 25.10% |
| TMO240503P00562500 | 2024-05-01 10:58AM EDT | 562.50 | 1.40 | 0.10 | 0.40 | +0.15 | +12.00% | 1 | 60 | 23.29% |
| TMO240503P00565000 | 2024-05-01 1:10PM EDT | 565.00 | 2.36 | 0.20 | 0.55 | -1.31 | -35.69% | 2 | 30 | 22.41% |
| TMO240503P00567500 | 2024-04-29 2:51PM EDT | 567.50 | 2.15 | 0.35 | 0.75 | 0.00 | - | 1 | 94 | 21.49% |
| TMO240503P00570000 | 2024-04-29 2:51PM EDT | 570.00 | 2.75 | 0.60 | 1.10 | 0.00 | - | 61 | 133 | 21.09% |
| TMO240503P00572500 | 2024-04-30 12:43PM EDT | 572.50 | 5.40 | 1.10 | 1.80 | 0.00 | - | 3 | 160 | 22.01% |
| TMO240503P00575000 | 2024-05-01 12:16PM EDT | 575.00 | 5.40 | 1.60 | 2.50 | -2.00 | -27.03% | 2 | 175 | 21.75% |
| TMO240503P00577500 | 2024-05-01 1:01PM EDT | 577.50 | 7.90 | 2.05 | 3.70 | +1.70 | +27.42% | 8 | 60 | 23.00% |
| TMO240503P00580000 | 2024-04-30 9:57AM EDT | 580.00 | 8.20 | 3.50 | 4.30 | 0.00 | - | 2 | 138 | 20.31% |
| TMO240503P00582500 | 2024-04-25 10:06AM EDT | 582.50 | 13.60 | 4.50 | 5.70 | 0.00 | - | - | 1 | 20.40% |
| TMO240503P00585000 | 2024-04-24 11:25AM EDT | 585.00 | 19.80 | 5.70 | 7.50 | 0.00 | - | - | 4 | 21.42% |
| TMO240503P00587500 | 2024-04-23 1:45PM EDT | 587.50 | 20.00 | 7.60 | 9.20 | 0.00 | - | - | 25 | 20.90% |
| TMO240503P00590000 | 2024-04-26 12:54PM EDT | 590.00 | 17.31 | 9.10 | 11.90 | 0.00 | - | 10 | 30 | 25.71% |
© 2024 Yahoo. All rights reserved.