Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517C00400000 | 2024-04-24 9:58AM EDT | 400.00 | 179.60 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TMO240517C00440000 | 2024-03-15 9:30AM EDT | 440.00 | 144.60 | 123.30 | 131.40 | 0.00 | - | - | 1 | 0.00% |
| TMO240517C00500000 | 2024-04-23 2:17PM EDT | 500.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TMO240517C00520000 | 2024-04-18 9:37AM EDT | 520.00 | 28.38 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TMO240517C00530000 | 2024-04-23 12:22PM EDT | 530.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TMO240517C00540000 | 2024-04-25 10:09AM EDT | 540.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TMO240517C00545000 | 2024-04-22 1:39PM EDT | 545.00 | 21.39 | 0.00 | 0.00 | 0.00 | - | - | 86 | 0.00% |
| TMO240517C00550000 | 2024-04-29 9:40AM EDT | 550.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| TMO240517C00555000 | 2024-04-24 2:28PM EDT | 555.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | - | 178 | 0.00% |
| TMO240517C00560000 | 2024-04-25 9:37AM EDT | 560.00 | 22.11 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| TMO240517C00562500 | 2024-04-25 2:14PM EDT | 562.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | - | 71 | 0.00% |
| TMO240517C00565000 | 2024-04-25 11:33AM EDT | 565.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | - | 19 | 0.00% |
| TMO240517C00567500 | 2024-04-25 11:33AM EDT | 567.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| TMO240517C00570000 | 2024-04-29 3:59PM EDT | 570.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 8 | 235 | 0.00% |
| TMO240517C00575000 | 2024-04-29 11:31AM EDT | 575.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 79 | 216 | 0.00% |
| TMO240517C00580000 | 2024-04-29 2:08PM EDT | 580.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 0.78% |
| TMO240517C00585000 | 2024-04-29 10:47AM EDT | 585.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 1.56% |
| TMO240517C00590000 | 2024-04-29 2:31PM EDT | 590.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 825 | 3.13% |
| TMO240517C00595000 | 2024-04-29 10:00AM EDT | 595.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 3.13% |
| TMO240517C00600000 | 2024-04-29 12:30PM EDT | 600.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 460 | 3.13% |
| TMO240517C00605000 | 2024-04-29 3:07PM EDT | 605.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 6.25% |
| TMO240517C00610000 | 2024-04-29 3:58PM EDT | 610.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 17 | 116 | 6.25% |
| TMO240517C00615000 | 2024-04-29 3:07PM EDT | 615.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8 | 12 | 6.25% |
| TMO240517C00620000 | 2024-04-29 12:30PM EDT | 620.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 6.25% |
| TMO240517C00625000 | 2024-04-24 2:40PM EDT | 625.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 26 | 6.25% |
| TMO240517C00630000 | 2024-04-24 10:11AM EDT | 630.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 6.25% |
| TMO240517C00640000 | 2024-04-23 3:55PM EDT | 640.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 12.50% |
| TMO240517C00650000 | 2024-04-24 10:51AM EDT | 650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 55 | 12.50% |
| TMO240517C00660000 | 2024-04-24 9:34AM EDT | 660.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 43 | 66 | 12.50% |
| TMO240517C00670000 | 2024-04-22 1:37PM EDT | 670.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| TMO240517C00680000 | 2024-03-28 12:29PM EDT | 680.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 58.19% |
| TMO240517C00740000 | 2024-04-24 2:11PM EDT | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 25.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00390000 | 2024-04-19 9:30AM EDT | 390.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TMO240517P00420000 | 2024-04-18 9:30AM EDT | 420.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| TMO240517P00430000 | 2024-04-25 12:06PM EDT | 430.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| TMO240517P00450000 | 2024-04-24 11:59AM EDT | 450.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 333 | 333 | 25.00% |
| TMO240517P00460000 | 2024-04-19 2:42PM EDT | 460.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 25.00% |
| TMO240517P00470000 | 2024-04-19 2:36PM EDT | 470.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| TMO240517P00475000 | 2024-04-25 11:59AM EDT | 475.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TMO240517P00480000 | 2024-04-25 9:59AM EDT | 480.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| TMO240517P00490000 | 2024-04-24 9:43AM EDT | 490.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| TMO240517P00495000 | 2024-04-24 9:37AM EDT | 495.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TMO240517P00500000 | 2024-04-26 2:22PM EDT | 500.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 224 | 12.50% |
| TMO240517P00505000 | 2024-04-25 2:55PM EDT | 505.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TMO240517P00510000 | 2024-04-26 3:07PM EDT | 510.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 12.50% |
| TMO240517P00515000 | 2024-04-26 2:28PM EDT | 515.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| TMO240517P00520000 | 2024-04-29 3:32PM EDT | 520.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 694 | 12.50% |
| TMO240517P00525000 | 2024-04-26 2:28PM EDT | 525.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| TMO240517P00530000 | 2024-04-29 2:29PM EDT | 530.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 6.25% |
| TMO240517P00535000 | 2024-04-24 1:34PM EDT | 535.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| TMO240517P00540000 | 2024-04-29 3:32PM EDT | 540.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 30 | 255 | 6.25% |
| TMO240517P00545000 | 2024-04-24 12:29PM EDT | 545.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| TMO240517P00550000 | 2024-04-29 3:07PM EDT | 550.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 6 | 288 | 6.25% |
| TMO240517P00555000 | 2024-04-29 12:59PM EDT | 555.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| TMO240517P00560000 | 2024-04-26 2:45PM EDT | 560.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 103 | 1,237 | 3.13% |
| TMO240517P00562500 | 2024-04-25 11:40AM EDT | 562.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 220 | 3.13% |
| TMO240517P00565000 | 2024-04-26 10:08AM EDT | 565.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 1.56% |
| TMO240517P00567500 | 2024-04-26 10:08AM EDT | 567.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 1.56% |
| TMO240517P00570000 | 2024-04-29 12:09PM EDT | 570.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 5 | 254 | 1.56% |
| TMO240517P00575000 | 2024-04-29 12:09PM EDT | 575.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 14 | 45 | 0.39% |
| TMO240517P00580000 | 2024-04-29 2:29PM EDT | 580.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 0.00% |
| TMO240517P00585000 | 2024-04-25 2:00PM EDT | 585.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| TMO240517P00590000 | 2024-04-26 10:26AM EDT | 590.00 | 20.19 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| TMO240517P00595000 | 2024-04-24 12:17PM EDT | 595.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| TMO240517P00600000 | 2024-04-24 9:56AM EDT | 600.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| TMO240517P00610000 | 2024-04-10 1:11PM EDT | 610.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 0.00% |
© 2024 Yahoo. All rights reserved.