Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00260000 | 2023-07-19 2:08PM EDT | 260.00 | 290.00 | 281.50 | 290.00 | 0.00 | - | - | 1 | 105.94% |
| TMO240621C00270000 | 2023-08-31 10:11AM EDT | 270.00 | 303.50 | 241.50 | 249.50 | 0.00 | - | 1 | 4 | 63.60% |
| TMO240621C00400000 | 2023-09-07 12:06PM EDT | 400.00 | 157.00 | 127.00 | 129.20 | 0.00 | - | - | 1 | 42.44% |
| TMO240621C00430000 | 2023-09-07 10:53AM EDT | 430.00 | 131.70 | 102.90 | 104.80 | 0.00 | - | - | 2 | 38.65% |
| TMO240621C00440000 | 2023-09-07 12:06PM EDT | 440.00 | 123.60 | 95.30 | 100.40 | 0.00 | - | 1 | 3 | 39.77% |
| TMO240621C00450000 | 2023-09-21 10:25AM EDT | 450.00 | 87.50 | 87.70 | 91.00 | 0.00 | - | 1 | 7 | 37.37% |
| TMO240621C00460000 | 2023-07-21 2:21PM EDT | 460.00 | 135.63 | 108.00 | 110.70 | 0.00 | - | 2 | 5 | 52.51% |
| TMO240621C00470000 | 2023-09-15 1:35PM EDT | 470.00 | 86.00 | 72.80 | 78.60 | 0.00 | - | 1 | 20 | 36.45% |
| TMO240621C00480000 | 2023-09-13 9:38AM EDT | 480.00 | 73.00 | 64.10 | 70.90 | 0.00 | - | - | 1 | 34.87% |
| TMO240621C00490000 | 2023-09-15 2:50PM EDT | 490.00 | 71.25 | 60.70 | 65.90 | 0.00 | - | 3 | 6 | 34.80% |
| TMO240621C00500000 | 2023-09-21 9:30AM EDT | 500.00 | 55.70 | 51.20 | 58.50 | 0.00 | - | 1 | 15 | 33.17% |
| TMO240621C00510000 | 2023-09-20 11:55AM EDT | 510.00 | 53.40 | 47.60 | 50.10 | 0.00 | - | 1 | 11 | 30.83% |
| TMO240621C00520000 | 2023-09-08 10:48AM EDT | 520.00 | 59.40 | 40.20 | 44.80 | 0.00 | - | 1 | 6 | 30.15% |
| TMO240621C00530000 | 2023-08-01 3:42PM EDT | 530.00 | 70.70 | 74.20 | 78.00 | 0.00 | - | 2 | 7 | 50.47% |
| TMO240621C00540000 | 2023-09-13 2:43PM EDT | 540.00 | 41.00 | 33.80 | 39.50 | 0.00 | - | 2 | 17 | 31.37% |
| TMO240621C00550000 | 2023-09-19 11:06AM EDT | 550.00 | 30.70 | 28.80 | 30.80 | 0.00 | - | 1 | 50 | 28.19% |
| TMO240621C00560000 | 2023-09-21 2:43PM EDT | 560.00 | 25.69 | 22.80 | 27.40 | 0.00 | - | 2 | 11 | 27.94% |
| TMO240621C00570000 | 2023-09-20 12:20PM EDT | 570.00 | 25.10 | 21.10 | 24.60 | 0.00 | - | 2 | 82 | 27.90% |
| TMO240621C00580000 | 2023-09-20 3:15PM EDT | 580.00 | 19.50 | 16.20 | 21.30 | -0.72 | -3.56% | 1 | 100 | 27.38% |
| TMO240621C00590000 | 2023-09-05 1:07PM EDT | 590.00 | 36.50 | 13.80 | 20.80 | 0.00 | - | 1 | 30 | 28.54% |
| TMO240621C00600000 | 2023-09-21 10:25AM EDT | 600.00 | 13.90 | 11.90 | 14.80 | 0.00 | - | 1 | 127 | 25.78% |
| TMO240621C00610000 | 2023-09-21 3:13PM EDT | 610.00 | 11.22 | 7.90 | 13.00 | 0.00 | - | 3 | 31 | 25.73% |
| TMO240621C00620000 | 2023-09-21 12:15PM EDT | 620.00 | 9.70 | 6.00 | 11.60 | 0.00 | - | 2 | 70 | 25.85% |
| TMO240621C00630000 | 2023-09-12 10:30AM EDT | 630.00 | 10.10 | 7.10 | 13.00 | 0.00 | - | 1 | 9 | 28.16% |
| TMO240621C00640000 | 2023-09-12 1:47PM EDT | 640.00 | 10.00 | 5.60 | 8.00 | 0.00 | - | 1 | 9 | 24.92% |
| TMO240621C00650000 | 2023-09-18 10:16AM EDT | 650.00 | 7.10 | 3.40 | 6.50 | 0.00 | - | 2 | 39 | 24.43% |
| TMO240621C00660000 | 2023-09-18 10:10AM EDT | 660.00 | 6.25 | 2.45 | 5.20 | 0.00 | - | 2 | 13 | 23.92% |
| TMO240621C00670000 | 2023-09-21 10:17AM EDT | 670.00 | 3.75 | 3.00 | 6.90 | 0.00 | - | 1 | 84 | 26.81% |
| TMO240621C00680000 | 2023-07-27 3:34PM EDT | 680.00 | 14.20 | 8.80 | 12.00 | 0.00 | - | 5 | 6 | 32.74% |
| TMO240621C00690000 | 2023-09-18 10:13AM EDT | 690.00 | 3.60 | 1.10 | 4.30 | 0.00 | - | 2 | 79 | 25.42% |
| TMO240621C00700000 | 2023-09-22 3:17PM EDT | 700.00 | 2.60 | 0.80 | 5.50 | -7.00 | -72.92% | 2 | 8 | 27.87% |
| TMO240621C00710000 | 2023-09-22 3:17PM EDT | 710.00 | 1.45 | 0.10 | 4.70 | -0.55 | -27.50% | 2 | 58 | 27.65% |
| TMO240621C00720000 | 2023-09-06 2:15PM EDT | 720.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 1 | 86 | 28.60% |
| TMO240621C00740000 | 2023-08-23 1:21PM EDT | 740.00 | 4.02 | 0.00 | 4.80 | 0.00 | - | 2 | 47 | 30.17% |
| TMO240621C00760000 | 2023-09-21 11:49AM EDT | 760.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 31.67% |
| TMO240621C00780000 | 2023-04-18 2:23PM EDT | 780.00 | 15.05 | 0.90 | 4.00 | 0.00 | - | - | 4 | 31.84% |
| TMO240621C00800000 | 2023-07-19 11:30AM EDT | 800.00 | 1.53 | 0.00 | 6.50 | 0.00 | - | 1 | 4 | 36.96% |
| TMO240621C00820000 | 2023-09-22 10:18AM EDT | 820.00 | 0.25 | 0.00 | 4.60 | -0.54 | -68.35% | 2 | 23 | 35.54% |
| TMO240621C00840000 | 2023-09-14 2:34PM EDT | 840.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 32 | 37.16% |
| TMO240621C00860000 | 2023-09-22 1:17PM EDT | 860.00 | 0.05 | 0.00 | 1.00 | -0.20 | -80.00% | 1 | 34 | 29.27% |
| TMO240621C00880000 | 2023-08-22 2:45PM EDT | 880.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 6 | 214 | 32.19% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621P00260000 | 2023-09-19 3:21PM EDT | 260.00 | 1.50 | 0.00 | 1.85 | 0.00 | - | 8 | 53 | 42.38% |
| TMO240621P00270000 | 2023-09-05 10:40AM EDT | 270.00 | 0.70 | 0.20 | 5.00 | 0.00 | - | 2 | 32 | 49.45% |
| TMO240621P00280000 | 2023-09-20 1:42PM EDT | 280.00 | 1.05 | 0.70 | 3.00 | 0.00 | - | 1 | 44 | 41.95% |
| TMO240621P00290000 | 2023-09-06 1:29PM EDT | 290.00 | 2.33 | 0.50 | 5.30 | 0.00 | - | 12 | 15 | 45.27% |
| TMO240621P00300000 | 2023-09-06 1:28PM EDT | 300.00 | 5.65 | 0.20 | 4.90 | 0.00 | - | 1 | 1 | 42.14% |
| TMO240621P00310000 | 2023-09-06 1:28PM EDT | 310.00 | 5.85 | 0.25 | 5.00 | 0.00 | - | 1 | 4 | 40.12% |
| TMO240621P00330000 | 2023-07-19 12:28PM EDT | 330.00 | 4.26 | 0.00 | 6.50 | 0.00 | - | 2 | 9 | 38.43% |
| TMO240621P00340000 | 2023-09-12 2:11PM EDT | 340.00 | 3.32 | 2.20 | 7.00 | 0.00 | - | 10 | 143 | 37.04% |
| TMO240621P00350000 | 2023-09-08 10:40AM EDT | 350.00 | 3.80 | 2.75 | 5.60 | 0.00 | - | 1 | 179 | 32.79% |
| TMO240621P00360000 | 2023-09-21 2:58PM EDT | 360.00 | 4.80 | 3.90 | 7.70 | 0.00 | - | 9 | 127 | 33.76% |
| TMO240621P00370000 | 2023-09-21 11:48AM EDT | 370.00 | 5.50 | 4.80 | 7.80 | 0.00 | - | 4 | 123 | 31.80% |
| TMO240621P00380000 | 2023-09-13 11:25AM EDT | 380.00 | 5.50 | 6.30 | 7.80 | 0.00 | - | 10 | 43 | 29.74% |
| TMO240621P00390000 | 2023-09-20 10:47AM EDT | 390.00 | 7.20 | 7.50 | 9.90 | 0.00 | - | 1 | 51 | 30.05% |
| TMO240621P00400000 | 2023-09-21 11:53AM EDT | 400.00 | 9.00 | 8.20 | 10.10 | 0.00 | - | 6 | 62 | 28.16% |
| TMO240621P00410000 | 2023-09-22 11:48AM EDT | 410.00 | 9.30 | 10.00 | 11.40 | -0.10 | -1.06% | 3 | 31 | 27.32% |
| TMO240621P00420000 | 2023-09-21 2:23PM EDT | 420.00 | 11.80 | 11.50 | 13.00 | 0.00 | - | 9 | 20 | 26.60% |
| TMO240621P00430000 | 2023-09-20 11:21AM EDT | 430.00 | 12.92 | 13.20 | 17.80 | 0.00 | - | 2 | 26 | 28.26% |
| TMO240621P00440000 | 2023-09-21 3:03PM EDT | 440.00 | 15.80 | 15.20 | 16.30 | 0.00 | - | 1 | 51 | 24.80% |
| TMO240621P00450000 | 2023-09-21 2:49PM EDT | 450.00 | 18.10 | 17.60 | 21.80 | 0.00 | - | 3 | 41 | 26.40% |
| TMO240621P00460000 | 2023-09-20 10:50AM EDT | 460.00 | 18.20 | 20.10 | 22.30 | 0.00 | - | 1 | 63 | 24.27% |
| TMO240621P00470000 | 2023-09-15 12:09PM EDT | 470.00 | 17.55 | 22.90 | 27.00 | 0.00 | - | 3 | 40 | 24.75% |
| TMO240621P00480000 | 2023-09-11 9:30AM EDT | 480.00 | 24.40 | 26.10 | 30.30 | 0.00 | - | 5 | 114 | 24.10% |
| TMO240621P00490000 | 2023-09-19 10:38AM EDT | 490.00 | 29.02 | 28.20 | 31.10 | 0.00 | - | 4 | 118 | 21.77% |
| TMO240621P00500000 | 2023-09-19 10:38AM EDT | 500.00 | 32.29 | 30.80 | 35.50 | 0.00 | - | 4 | 110 | 21.40% |
| TMO240621P00510000 | 2023-09-20 11:21AM EDT | 510.00 | 34.22 | 34.40 | 39.30 | 0.00 | - | 2 | 214 | 20.44% |
| TMO240621P00520000 | 2023-09-19 10:21AM EDT | 520.00 | 40.50 | 42.00 | 43.40 | 0.00 | - | 8 | 29 | 19.40% |
| TMO240621P00530000 | 2023-09-11 12:55PM EDT | 530.00 | 41.27 | 46.90 | 49.90 | 0.00 | - | 10 | 36 | 19.50% |
| TMO240621P00540000 | 2023-09-11 12:55PM EDT | 540.00 | 46.02 | 49.40 | 54.70 | 0.00 | - | 10 | 88 | 18.31% |
| TMO240621P00550000 | 2023-08-28 11:40AM EDT | 550.00 | 39.40 | 55.90 | 61.30 | 0.00 | - | 4 | 24 | 17.90% |
| TMO240621P00560000 | 2023-08-02 12:45PM EDT | 560.00 | 41.60 | 38.50 | 39.50 | 0.00 | - | 36 | 64 | 0.00% |
| TMO240621P00570000 | 2023-08-03 2:45PM EDT | 570.00 | 49.10 | 42.70 | 45.50 | 0.00 | - | 3 | 16 | 0.00% |
| TMO240621P00580000 | 2023-07-25 11:46AM EDT | 580.00 | 43.90 | 58.70 | 62.50 | 0.00 | - | 2 | 8 | 0.00% |
| TMO240621P00590000 | 2023-08-23 11:37AM EDT | 590.00 | 63.40 | 84.90 | 91.50 | 0.00 | - | 12 | 49 | 15.73% |
| TMO240621P00600000 | 2023-09-22 11:30AM EDT | 600.00 | 94.83 | 95.10 | 103.00 | +29.73 | +45.67% | 1 | 11 | 18.41% |
| TMO240621P00610000 | 2023-06-14 2:46PM EDT | 610.00 | 91.26 | 81.50 | 88.30 | 0.00 | - | 2 | 4 | 0.00% |
| TMO240621P00630000 | 2023-09-20 3:21PM EDT | 630.00 | 120.50 | 122.50 | 132.00 | 0.00 | - | 12 | 3 | 20.57% |
| TMO240621P00650000 | 2023-07-24 1:01PM EDT | 650.00 | 86.40 | 103.30 | 110.50 | 0.00 | - | - | 0 | 0.00% |
| TMO240621P00660000 | 2023-07-27 3:49PM EDT | 660.00 | 99.00 | 114.00 | 122.40 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
