Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220C00550000 | 2024-04-22 1:39PM EDT | 550.00 | 53.69 | 60.90 | 65.40 | 0.00 | - | 1 | 1 | 29.80% |
| TMO241220C00560000 | 2024-04-18 10:16AM EDT | 560.00 | 43.02 | 55.60 | 59.00 | 0.00 | - | - | 20 | 29.06% |
| TMO241220C00570000 | 2024-04-19 9:36AM EDT | 570.00 | 40.97 | 51.30 | 52.90 | 0.00 | - | 15 | 35 | 28.34% |
| TMO241220C00580000 | 2024-04-23 11:18AM EDT | 580.00 | 49.00 | 45.60 | 47.00 | 0.00 | - | 3 | 9 | 27.57% |
| TMO241220C00590000 | 2024-04-22 3:08PM EDT | 590.00 | 34.50 | 40.60 | 41.70 | 0.00 | - | - | 5 | 26.97% |
| TMO241220C00600000 | 2024-05-06 10:41AM EDT | 600.00 | 37.70 | 35.00 | 37.00 | -0.30 | -0.79% | 2 | 35 | 26.52% |
| TMO241220C00610000 | 2024-04-25 3:33PM EDT | 610.00 | 35.30 | 30.90 | 32.80 | 0.00 | - | - | 92 | 26.19% |
| TMO241220C00620000 | 2024-04-23 12:52PM EDT | 620.00 | 33.50 | 26.80 | 28.60 | 0.00 | - | - | 11 | 25.67% |
| TMO241220C00630000 | 2024-05-02 12:50PM EDT | 630.00 | 24.29 | 23.20 | 24.70 | 0.00 | - | 1 | 2 | 25.14% |
| TMO241220C00640000 | 2024-04-25 2:57PM EDT | 640.00 | 23.70 | 20.20 | 21.40 | 0.00 | - | - | 2 | 24.78% |
| TMO241220C00650000 | 2024-04-25 2:10PM EDT | 650.00 | 20.80 | 16.60 | 18.50 | 0.00 | - | - | 7 | 24.48% |
| TMO241220C00670000 | 2024-04-25 2:58PM EDT | 670.00 | 15.40 | 12.50 | 13.50 | 0.00 | - | - | 3 | 23.85% |
| TMO241220C00680000 | 2024-04-23 3:12PM EDT | 680.00 | 14.00 | 10.60 | 11.50 | 0.00 | - | - | 2 | 23.62% |
| TMO241220C00700000 | 2024-04-23 12:15PM EDT | 700.00 | 9.90 | 7.00 | 8.40 | 0.00 | - | - | 1 | 23.36% |
| TMO241220C00720000 | 2024-04-25 10:04AM EDT | 720.00 | 7.30 | 4.60 | 5.80 | 0.00 | - | - | 14 | 22.86% |
| TMO241220C00780000 | 2024-04-30 12:51PM EDT | 780.00 | 2.15 | 1.30 | 2.10 | 0.00 | - | 2 | 3 | 22.61% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241220P00330000 | 2024-04-25 3:45PM EDT | 330.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | - | 0 | 46.89% |
| TMO241220P00340000 | 2024-04-25 3:45PM EDT | 340.00 | 1.50 | 0.05 | 5.30 | 0.00 | - | - | 1 | 45.81% |
| TMO241220P00350000 | 2024-04-26 3:50PM EDT | 350.00 | 1.75 | 0.05 | 5.40 | 0.00 | - | 4 | 2 | 43.90% |
| TMO241220P00360000 | 2024-04-29 3:42PM EDT | 360.00 | 2.00 | 0.70 | 2.20 | 0.00 | - | 2 | 2 | 34.41% |
| TMO241220P00370000 | 2024-04-29 2:45PM EDT | 370.00 | 1.88 | 0.85 | 5.00 | 0.00 | - | 2 | 2 | 39.08% |
| TMO241220P00380000 | 2024-04-29 2:44PM EDT | 380.00 | 2.10 | 1.05 | 5.00 | 0.00 | - | 2 | 4 | 37.14% |
| TMO241220P00390000 | 2024-04-26 3:16PM EDT | 390.00 | 2.50 | 1.30 | 5.00 | 0.00 | - | 4 | 2 | 35.24% |
| TMO241220P00400000 | 2024-04-25 3:52PM EDT | 400.00 | 3.20 | 1.70 | 5.00 | 0.00 | - | - | 3 | 33.38% |
| TMO241220P00410000 | 2024-04-24 1:56PM EDT | 410.00 | 3.28 | 2.00 | 3.90 | 0.00 | - | - | 5 | 29.66% |
| TMO241220P00430000 | 2024-04-29 3:30PM EDT | 430.00 | 4.00 | 2.90 | 3.80 | 0.00 | - | - | 1 | 26.10% |
| TMO241220P00450000 | 2024-05-06 10:52AM EDT | 450.00 | 4.75 | 4.40 | 5.10 | -1.55 | -24.60% | 2 | 3 | 24.68% |
| TMO241220P00460000 | 2024-04-25 3:49PM EDT | 460.00 | 7.80 | 4.90 | 6.20 | 0.00 | - | 2 | 4 | 24.34% |
| TMO241220P00480000 | 2024-05-01 3:58PM EDT | 480.00 | 8.40 | 7.40 | 8.10 | 0.00 | - | 26 | 28 | 22.82% |
| TMO241220P00490000 | 2024-05-01 3:34PM EDT | 490.00 | 9.80 | 8.80 | 9.70 | 0.00 | - | 16 | 31 | 22.46% |
| TMO241220P00500000 | 2024-05-01 3:55PM EDT | 500.00 | 12.00 | 10.30 | 11.20 | 0.00 | - | 21 | 22 | 21.81% |
| TMO241220P00510000 | 2024-05-01 3:33PM EDT | 510.00 | 13.10 | 12.40 | 13.20 | 0.00 | - | 16 | 34 | 21.38% |
| TMO241220P00520000 | 2024-05-01 3:35PM EDT | 520.00 | 15.60 | 14.70 | 15.40 | 0.00 | - | 18 | 216 | 20.89% |
| TMO241220P00530000 | 2024-04-26 12:42PM EDT | 530.00 | 19.70 | 17.20 | 17.90 | 0.00 | - | 15 | 42 | 20.40% |
| TMO241220P00540000 | 2024-05-06 3:50PM EDT | 540.00 | 20.50 | 19.50 | 21.10 | -1.80 | -8.07% | 66 | 120 | 20.14% |
| TMO241220P00550000 | 2024-04-24 11:48AM EDT | 550.00 | 27.70 | 23.00 | 23.90 | 0.00 | - | - | 43 | 19.41% |
| TMO241220P00560000 | 2024-05-03 1:48PM EDT | 560.00 | 26.95 | 26.30 | 27.90 | 0.00 | - | 1 | 27 | 19.15% |
| TMO241220P00570000 | 2024-04-23 11:18AM EDT | 570.00 | 35.32 | 30.10 | 31.60 | 0.00 | - | - | 45 | 18.48% |
| TMO241220P00580000 | 2024-04-23 1:03PM EDT | 580.00 | 38.70 | 35.00 | 36.10 | 0.00 | - | - | 11 | 18.01% |
| TMO241220P00590000 | 2024-04-24 11:42AM EDT | 590.00 | 44.50 | 39.60 | 40.90 | 0.00 | - | - | 3 | 17.44% |
| TMO241220P00600000 | 2024-04-25 3:18PM EDT | 600.00 | 48.90 | 44.30 | 49.20 | 0.00 | - | - | 2 | 18.57% |
© 2024 Yahoo. All rights reserved.