Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00530000 | 2024-04-18 3:16PM EDT | 530.00 | 23.70 | 47.30 | 54.20 | 0.00 | - | - | 1 | 51.29% |
| TMO240510C00540000 | 2024-04-17 1:59PM EDT | 540.00 | 25.20 | 37.90 | 44.10 | 0.00 | - | - | 2 | 43.45% |
| TMO240510C00550000 | 2024-04-29 11:31AM EDT | 550.00 | 30.38 | 28.30 | 34.60 | 0.00 | - | 2 | 3 | 37.92% |
| TMO240510C00560000 | 2024-04-29 9:59AM EDT | 560.00 | 16.10 | 21.10 | 25.00 | 0.00 | - | 1 | 4 | 31.24% |
| TMO240510C00565000 | 2024-04-26 12:27PM EDT | 565.00 | 14.23 | 17.20 | 19.60 | 0.00 | - | 2 | 4 | 25.64% |
| TMO240510C00567500 | 2024-04-30 3:49PM EDT | 567.50 | 10.40 | 15.20 | 17.10 | 0.00 | - | 17 | 13 | 23.45% |
| TMO240510C00570000 | 2024-05-01 9:45AM EDT | 570.00 | 10.60 | 13.60 | 15.70 | +1.00 | +10.42% | 1 | 2 | 24.47% |
| TMO240510C00575000 | 2024-04-29 12:17PM EDT | 575.00 | 10.85 | 10.60 | 12.00 | 0.00 | - | 11 | 9 | 23.00% |
| TMO240510C00580000 | 2024-04-30 11:51AM EDT | 580.00 | 4.70 | 7.40 | 8.90 | 0.00 | - | 1 | 50 | 22.12% |
| TMO240510C00582500 | 2024-04-26 1:51PM EDT | 582.50 | 5.62 | 6.10 | 7.50 | 0.00 | - | 6 | 7 | 21.63% |
| TMO240510C00585000 | 2024-04-26 10:15AM EDT | 585.00 | 3.13 | 5.10 | 6.10 | -0.67 | -17.63% | 1 | 5 | 20.82% |
| TMO240510C00587500 | 2024-04-26 1:50PM EDT | 587.50 | 3.40 | 4.10 | 5.10 | 0.00 | - | 102 | 101 | 20.73% |
| TMO240510C00590000 | 2024-04-30 12:28PM EDT | 590.00 | 2.06 | 3.30 | 4.00 | 0.00 | - | 5 | 17 | 20.01% |
| TMO240510C00595000 | 2024-04-30 3:38PM EDT | 595.00 | 1.05 | 1.95 | 2.60 | -0.02 | -1.87% | 1 | 180 | 19.83% |
| TMO240510C00600000 | 2024-05-01 11:25AM EDT | 600.00 | 0.65 | 1.25 | 1.70 | -0.35 | -35.00% | 40 | 61 | 20.04% |
| TMO240510C00605000 | 2024-04-25 3:22PM EDT | 605.00 | 1.00 | 0.65 | 1.10 | 0.00 | - | - | 56 | 20.37% |
| TMO240510C00610000 | 2024-04-30 1:21PM EDT | 610.00 | 0.21 | 0.30 | 0.70 | 0.00 | - | 2 | 4 | 20.70% |
| TMO240510C00620000 | 2024-04-24 11:30AM EDT | 620.00 | 0.39 | 0.00 | 1.30 | 0.00 | - | 2 | 10 | 29.91% |
| TMO240510C00630000 | 2024-04-24 11:30AM EDT | 630.00 | 0.66 | 0.00 | 2.55 | 0.00 | - | 2 | 7 | 42.19% |
| TMO240510C00640000 | 2024-04-10 3:34PM EDT | 640.00 | 1.72 | 0.00 | 2.60 | 0.00 | - | - | 1 | 47.99% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00460000 | 2024-04-12 1:09PM EDT | 460.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 82.96% |
| TMO240510P00470000 | 2024-04-12 1:09PM EDT | 470.00 | 0.86 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 76.59% |
| TMO240510P00480000 | 2024-04-18 9:40AM EDT | 480.00 | 2.30 | 0.00 | 2.60 | 0.00 | - | - | 1 | 70.29% |
| TMO240510P00500000 | 2024-04-29 12:39PM EDT | 500.00 | 0.05 | 0.05 | 1.15 | 0.00 | - | 4 | 6 | 56.36% |
| TMO240510P00510000 | 2024-04-23 9:48AM EDT | 510.00 | 1.75 | 0.00 | 2.60 | 0.00 | - | 2 | 45 | 51.66% |
| TMO240510P00520000 | 2024-04-25 2:33PM EDT | 520.00 | 0.50 | 0.00 | 2.65 | 0.00 | - | 15 | 46 | 54.60% |
| TMO240510P00525000 | 2024-04-22 10:54AM EDT | 525.00 | 7.20 | 0.00 | 2.65 | 0.00 | - | - | 2 | 51.12% |
| TMO240510P00530000 | 2024-04-26 12:53PM EDT | 530.00 | 0.43 | 0.00 | 0.60 | 0.00 | - | 2 | 10 | 33.15% |
| TMO240510P00535000 | 2024-05-01 11:16AM EDT | 535.00 | 0.42 | 0.20 | 2.75 | -0.01 | -2.33% | 1 | 22 | 44.61% |
| TMO240510P00540000 | 2024-04-25 2:14PM EDT | 540.00 | 1.15 | 0.10 | 1.25 | 0.00 | - | 4 | 11 | 32.72% |
| TMO240510P00545000 | 2024-04-25 3:36PM EDT | 545.00 | 1.75 | 0.25 | 0.55 | 0.00 | - | - | 1 | 24.32% |
| TMO240510P00550000 | 2024-05-01 10:56AM EDT | 550.00 | 1.25 | 0.40 | 0.70 | -0.20 | -13.79% | 2 | 215 | 22.74% |
| TMO240510P00555000 | 2024-04-26 10:23AM EDT | 555.00 | 2.48 | 0.70 | 1.00 | 0.00 | - | 6 | 11 | 21.72% |
| TMO240510P00560000 | 2024-04-26 10:08AM EDT | 560.00 | 3.80 | 1.20 | 1.60 | 0.00 | - | 96 | 93 | 21.47% |
| TMO240510P00562500 | 2024-04-30 1:03PM EDT | 562.50 | 3.40 | 1.55 | 2.00 | 0.00 | - | 1 | 11 | 21.35% |
| TMO240510P00565000 | 2024-05-01 2:27PM EDT | 565.00 | 3.20 | 2.05 | 2.45 | -2.20 | -40.74% | 3 | 12 | 21.13% |
| TMO240510P00567500 | 2024-04-24 12:07PM EDT | 567.50 | 8.40 | 2.25 | 2.75 | 0.00 | - | - | 5 | 20.14% |
| TMO240510P00570000 | 2024-04-30 3:59PM EDT | 570.00 | 8.00 | 3.10 | 3.70 | 0.00 | - | 3 | 19 | 20.98% |
| TMO240510P00572500 | 2024-04-30 3:44PM EDT | 572.50 | 7.90 | 3.80 | 4.40 | 0.00 | - | 24 | 123 | 20.68% |
| TMO240510P00575000 | 2024-04-29 11:50AM EDT | 575.00 | 6.06 | 4.50 | 5.20 | 0.00 | - | 1 | 17 | 20.36% |
| TMO240510P00580000 | 2024-04-29 11:50AM EDT | 580.00 | 8.27 | 6.50 | 7.40 | 0.00 | - | 1 | 85 | 20.37% |
© 2024 Yahoo. All rights reserved.