Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117C00250000 | 2023-08-07 11:08AM EDT | 250.00 | 321.15 | 302.50 | 311.00 | 0.00 | - | 2 | 12 | 0.00% |
| TMO250117C00260000 | 2024-03-01 4:55PM EDT | 260.00 | 329.42 | 328.00 | 336.00 | 0.00 | - | 1 | 6 | 86.79% |
| TMO250117C00270000 | 2024-01-24 12:26PM EDT | 270.00 | 284.00 | 303.00 | 312.00 | 0.00 | - | 5 | 5 | 58.77% |
| TMO250117C00280000 | 2023-09-20 3:06PM EDT | 280.00 | 249.87 | 206.00 | 212.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00290000 | 2023-12-26 3:21PM EDT | 290.00 | 255.86 | 268.00 | 277.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00300000 | 2024-01-16 2:24PM EDT | 300.00 | 263.99 | 259.00 | 268.00 | 0.00 | - | 5 | 8 | 0.00% |
| TMO250117C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 131.41 | 170.00 | 179.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMO250117C00350000 | 2023-02-17 4:30PM EDT | 350.00 | 251.38 | 230.50 | 238.90 | 0.00 | - | 1 | 1 | 51.51% |
| TMO250117C00370000 | 2023-11-15 1:27PM EDT | 370.00 | 137.10 | 172.70 | 180.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO250117C00380000 | 2024-02-06 2:11PM EDT | 380.00 | 199.05 | 232.00 | 241.00 | 0.00 | - | 1 | 2 | 73.85% |
| TMO250117C00390000 | 2024-01-18 12:36PM EDT | 390.00 | 179.82 | 176.00 | 185.00 | 0.00 | - | 1 | 2 | 29.30% |
| TMO250117C00400000 | 2024-01-31 4:38PM EDT | 400.00 | 166.55 | 194.00 | 203.00 | 0.00 | - | 2 | 9 | 53.46% |
| TMO250117C00410000 | 2023-12-26 12:31PM EDT | 410.00 | 150.37 | 160.00 | 168.80 | 0.00 | - | 1 | 3 | 31.85% |
| TMO250117C00420000 | 2024-02-01 12:50PM EDT | 420.00 | 148.11 | 177.00 | 184.70 | 0.00 | - | 3 | 8 | 50.47% |
| TMO250117C00430000 | 2024-01-09 10:47AM EDT | 430.00 | 152.50 | 145.60 | 151.60 | 0.00 | - | 1 | 7 | 31.43% |
| TMO250117C00440000 | 2024-02-01 12:50PM EDT | 440.00 | 132.11 | 161.10 | 165.80 | 0.00 | - | 3 | 52 | 49.30% |
| TMO250117C00450000 | 2024-01-31 11:29AM EDT | 450.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TMO250117C00460000 | 2024-02-29 4:11PM EDT | 460.00 | 142.10 | 146.50 | 150.70 | 0.00 | - | 7 | 18 | 47.75% |
| TMO250117C00470000 | 2024-02-13 4:27PM EDT | 470.00 | 105.20 | 142.40 | 147.40 | 0.00 | - | 1 | 34 | 49.61% |
| TMO250117C00480000 | 2024-04-25 9:47AM EDT | 480.00 | 122.20 | 119.30 | 122.50 | -13.80 | -10.15% | 3 | 76 | 37.51% |
| TMO250117C00490000 | 2024-01-29 11:08AM EDT | 490.00 | 105.80 | 116.80 | 120.00 | 0.00 | - | 17 | 46 | 39.93% |
| TMO250117C00500000 | 2024-04-22 1:35PM EDT | 500.00 | 107.05 | 103.10 | 108.40 | +18.75 | +21.23% | 1 | 68 | 36.54% |
| TMO250117C00510000 | 2024-03-22 11:50AM EDT | 510.00 | 108.95 | 79.10 | 82.60 | 0.00 | - | 1 | 100 | 24.54% |
| TMO250117C00520000 | 2024-04-17 9:48AM EDT | 520.00 | 77.75 | 88.70 | 92.60 | 0.00 | - | 1 | 190 | 34.18% |
| TMO250117C00530000 | 2024-03-15 3:54PM EDT | 530.00 | 96.50 | 81.30 | 83.70 | 0.00 | - | 10 | 169 | 32.33% |
| TMO250117C00540000 | 2024-03-18 10:07AM EDT | 540.00 | 86.80 | 62.10 | 65.70 | 0.00 | - | 1 | 198 | 25.45% |
| TMO250117C00550000 | 2024-04-23 10:06AM EDT | 550.00 | 68.52 | 68.90 | 73.00 | 0.00 | - | 3 | 171 | 32.24% |
| TMO250117C00560000 | 2024-04-23 10:06AM EDT | 560.00 | 62.57 | 62.70 | 65.80 | 0.00 | - | 3 | 122 | 31.03% |
| TMO250117C00570000 | 2024-04-25 9:56AM EDT | 570.00 | 61.40 | 57.40 | 59.10 | +3.90 | +6.78% | 18 | 196 | 29.97% |
| TMO250117C00580000 | 2024-04-23 11:18AM EDT | 580.00 | 52.63 | 51.70 | 56.50 | 0.00 | - | 3 | 247 | 30.89% |
| TMO250117C00590000 | 2024-04-19 9:35AM EDT | 590.00 | 35.60 | 46.70 | 48.40 | 0.00 | - | 1 | 35 | 28.86% |
| TMO250117C00600000 | 2024-04-25 10:09AM EDT | 600.00 | 43.80 | 41.90 | 43.50 | -1.31 | -2.90% | 1 | 681 | 28.34% |
| TMO250117C00610000 | 2024-04-23 11:30AM EDT | 610.00 | 38.40 | 37.40 | 39.60 | 0.00 | - | 1 | 98 | 28.19% |
| TMO250117C00620000 | 2024-04-24 10:52AM EDT | 620.00 | 31.80 | 33.40 | 35.00 | 0.00 | - | 27 | 159 | 27.54% |
| TMO250117C00630000 | 2024-04-23 11:24AM EDT | 630.00 | 30.50 | 29.60 | 30.80 | 0.00 | - | 1 | 51 | 26.95% |
| TMO250117C00640000 | 2024-04-23 11:37AM EDT | 640.00 | 27.50 | 26.10 | 27.60 | +0.70 | +2.61% | 1 | 440 | 26.75% |
| TMO250117C00650000 | 2024-04-22 12:24PM EDT | 650.00 | 17.30 | 22.80 | 24.10 | 0.00 | - | 1 | 380 | 26.25% |
| TMO250117C00660000 | 2024-04-24 10:04AM EDT | 660.00 | 22.20 | 19.80 | 21.20 | 0.00 | - | 1 | 187 | 25.93% |
| TMO250117C00670000 | 2024-04-18 11:21AM EDT | 670.00 | 12.70 | 17.30 | 18.50 | 0.00 | - | 5 | 93 | 25.59% |
| TMO250117C00680000 | 2024-04-25 10:38AM EDT | 680.00 | 15.60 | 15.00 | 16.00 | 0.00 | - | 3 | 93 | 25.22% |
| TMO250117C00690000 | 2024-03-08 3:48PM EDT | 690.00 | 25.40 | 15.90 | 18.30 | 0.00 | - | 3 | 107 | 27.88% |
| TMO250117C00700000 | 2024-04-24 2:29PM EDT | 700.00 | 12.80 | 11.00 | 12.00 | 0.00 | - | 14 | 356 | 24.69% |
| TMO250117C00710000 | 2024-03-25 10:12AM EDT | 710.00 | 12.54 | 8.30 | 9.10 | 0.00 | - | 10 | 40 | 23.45% |
| TMO250117C00720000 | 2024-04-24 11:44AM EDT | 720.00 | 7.70 | 8.10 | 8.90 | 0.00 | - | 5 | 378 | 24.25% |
| TMO250117C00740000 | 2024-04-23 12:40PM EDT | 740.00 | 7.10 | 5.60 | 6.50 | 0.00 | - | 5 | 209 | 23.86% |
| TMO250117C00760000 | 2024-04-12 10:52AM EDT | 760.00 | 5.50 | 4.10 | 4.80 | 0.00 | - | 6 | 56 | 23.65% |
| TMO250117C00780000 | 2024-04-03 9:33AM EDT | 780.00 | 4.10 | 2.95 | 3.50 | 0.00 | - | 8 | 70 | 23.45% |
| TMO250117C00800000 | 2024-04-16 3:11PM EDT | 800.00 | 2.50 | 2.05 | 2.60 | 0.00 | - | 2 | 38 | 23.40% |
| TMO250117C00820000 | 2024-04-24 2:16PM EDT | 820.00 | 1.98 | 1.25 | 2.00 | 0.00 | - | 2 | 20 | 23.53% |
| TMO250117C00840000 | 2024-04-24 3:08PM EDT | 840.00 | 1.75 | 0.80 | 2.30 | 0.00 | - | 4 | 23 | 25.39% |
| TMO250117C00860000 | 2024-04-03 2:55PM EDT | 860.00 | 1.79 | 0.35 | 1.70 | 0.00 | - | 6 | 24 | 25.23% |
| TMO250117C00880000 | 2024-04-25 2:47PM EDT | 880.00 | 1.00 | 0.50 | 1.00 | -0.20 | -16.67% | 4 | 93 | 24.23% |
| TMO250117C00900000 | 2024-04-05 11:36AM EDT | 900.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 1 | 84 | 25.27% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117P00220000 | 2024-03-12 2:39PM EDT | 220.00 | 0.15 | 0.00 | 3.10 | 0.00 | - | 19 | 98 | 56.71% |
| TMO250117P00230000 | 2024-01-09 11:13AM EDT | 230.00 | 3.05 | 0.00 | 9.60 | 0.00 | - | 2 | 10 | 66.98% |
| TMO250117P00240000 | 2024-02-12 3:20PM EDT | 240.00 | 0.49 | 0.00 | 2.85 | 0.00 | - | 4 | 15 | 51.25% |
| TMO250117P00250000 | 2024-04-16 1:58PM EDT | 250.00 | 0.70 | 0.00 | 1.00 | 0.00 | - | 258 | 799 | 46.42% |
| TMO250117P00260000 | 2024-02-27 2:03PM EDT | 260.00 | 0.70 | 0.00 | 2.90 | 0.00 | - | 1 | 49 | 53.17% |
| TMO250117P00270000 | 2024-01-16 4:13PM EDT | 270.00 | 3.15 | 0.15 | 3.20 | 0.00 | - | 2 | 22 | 51.88% |
| TMO250117P00280000 | 2024-01-16 4:13PM EDT | 280.00 | 3.25 | 0.25 | 3.40 | 0.00 | - | 2 | 35 | 50.26% |
| TMO250117P00290000 | 2024-03-07 10:30AM EDT | 290.00 | 0.75 | 0.00 | 3.30 | 0.00 | - | 1 | 22 | 47.80% |
| TMO250117P00300000 | 2024-04-16 2:19PM EDT | 300.00 | 1.44 | 0.15 | 1.50 | 0.00 | - | 2 | 37 | 39.53% |
| TMO250117P00310000 | 2024-04-18 3:13PM EDT | 310.00 | 1.59 | 0.20 | 3.90 | 0.00 | - | 6 | 41 | 45.25% |
| TMO250117P00320000 | 2024-04-18 3:13PM EDT | 320.00 | 1.80 | 0.25 | 4.10 | 0.00 | - | 6 | 97 | 43.71% |
| TMO250117P00330000 | 2024-04-17 3:03PM EDT | 330.00 | 2.09 | 0.35 | 4.20 | 0.00 | - | 4 | 72 | 41.96% |
| TMO250117P00340000 | 2024-03-13 3:26PM EDT | 340.00 | 1.12 | 1.90 | 4.40 | 0.00 | - | 3 | 116 | 40.45% |
| TMO250117P00350000 | 2024-04-18 1:29PM EDT | 350.00 | 3.00 | 1.00 | 2.30 | 0.00 | - | 4 | 50 | 33.63% |
| TMO250117P00360000 | 2024-04-12 3:08PM EDT | 360.00 | 3.30 | 1.20 | 2.60 | 0.00 | - | 14 | 176 | 32.77% |
| TMO250117P00370000 | 2024-04-12 3:08PM EDT | 370.00 | 3.70 | 1.45 | 2.95 | 0.00 | - | 10 | 249 | 31.95% |
| TMO250117P00380000 | 2024-04-24 1:55PM EDT | 380.00 | 2.50 | 1.70 | 3.20 | 0.00 | - | 5 | 149 | 30.84% |
| TMO250117P00390000 | 2024-04-15 2:55PM EDT | 390.00 | 4.80 | 1.30 | 5.80 | 0.00 | - | 90 | 117 | 33.70% |
| TMO250117P00400000 | 2024-04-19 9:47AM EDT | 400.00 | 5.75 | 3.20 | 3.70 | 0.00 | - | 1 | 155 | 28.55% |
| TMO250117P00410000 | 2024-03-01 10:36AM EDT | 410.00 | 5.80 | 3.10 | 4.40 | 0.00 | - | 1 | 52 | 28.10% |
| TMO250117P00420000 | 2024-04-23 3:24PM EDT | 420.00 | 4.50 | 4.50 | 5.00 | 0.00 | - | 1 | 98 | 27.36% |
| TMO250117P00430000 | 2024-04-11 2:43PM EDT | 430.00 | 5.90 | 5.20 | 5.70 | 0.00 | - | 41 | 355 | 26.66% |
| TMO250117P00440000 | 2024-04-09 2:40PM EDT | 440.00 | 5.96 | 6.10 | 6.60 | 0.00 | - | 1 | 111 | 26.10% |
| TMO250117P00450000 | 2024-04-24 9:32AM EDT | 450.00 | 6.00 | 7.10 | 7.60 | 0.00 | - | 1 | 205 | 25.51% |
| TMO250117P00460000 | 2024-04-11 3:06PM EDT | 460.00 | 8.87 | 8.20 | 8.80 | 0.00 | - | 2 | 143 | 24.99% |
| TMO250117P00470000 | 2024-04-23 10:22AM EDT | 470.00 | 10.30 | 9.40 | 10.10 | 0.00 | - | 10 | 85 | 24.43% |
| TMO250117P00480000 | 2024-04-24 10:12AM EDT | 480.00 | 10.50 | 11.00 | 11.70 | 0.00 | - | 1 | 163 | 23.97% |
| TMO250117P00490000 | 2024-04-17 1:50PM EDT | 490.00 | 18.90 | 12.70 | 13.60 | 0.00 | - | 1 | 79 | 23.58% |
| TMO250117P00500000 | 2024-04-23 12:13PM EDT | 500.00 | 15.00 | 14.70 | 15.60 | 0.00 | - | 50 | 413 | 23.10% |
| TMO250117P00510000 | 2024-04-23 12:56PM EDT | 510.00 | 16.68 | 16.80 | 17.90 | 0.00 | - | 5 | 161 | 22.66% |
| TMO250117P00520000 | 2024-04-23 3:29PM EDT | 520.00 | 18.90 | 19.20 | 20.30 | 0.00 | - | 172 | 953 | 22.12% |
| TMO250117P00530000 | 2024-04-24 10:09AM EDT | 530.00 | 20.40 | 21.90 | 23.20 | 0.00 | - | 11 | 193 | 21.71% |
| TMO250117P00540000 | 2024-04-23 1:02PM EDT | 540.00 | 24.96 | 23.80 | 26.40 | 0.00 | - | 65 | 261 | 21.29% |
| TMO250117P00550000 | 2024-04-23 11:39AM EDT | 550.00 | 29.40 | 28.30 | 29.90 | 0.00 | - | 48 | 571 | 20.85% |
| TMO250117P00560000 | 2024-04-24 11:23AM EDT | 560.00 | 34.10 | 31.40 | 33.50 | 0.00 | - | 27 | 89 | 20.28% |
| TMO250117P00570000 | 2024-04-23 11:18AM EDT | 570.00 | 36.95 | 33.80 | 38.00 | 0.00 | - | 40 | 292 | 19.99% |
| TMO250117P00580000 | 2024-04-24 1:38PM EDT | 580.00 | 39.00 | 37.80 | 42.30 | 0.00 | - | 4 | 194 | 19.39% |
| TMO250117P00590000 | 2024-04-23 11:28AM EDT | 590.00 | 46.10 | 43.00 | 47.10 | 0.00 | - | 1 | 64 | 18.83% |
| TMO250117P00600000 | 2024-04-25 11:03AM EDT | 600.00 | 51.40 | 50.80 | 52.40 | -4.10 | -7.39% | 1 | 196 | 18.32% |
| TMO250117P00610000 | 2024-04-24 9:36AM EDT | 610.00 | 51.50 | 53.00 | 58.80 | 0.00 | - | 1 | 10 | 18.16% |
| TMO250117P00620000 | 2024-03-14 11:31AM EDT | 620.00 | 57.90 | 67.00 | 72.40 | 0.00 | - | 50 | 68 | 21.77% |
| TMO250117P00630000 | 2024-03-12 2:42PM EDT | 630.00 | 56.70 | 67.70 | 74.00 | 0.00 | - | 17 | 17 | 18.57% |
| TMO250117P00640000 | 2023-06-27 9:59AM EDT | 640.00 | 131.10 | 79.50 | 84.30 | 0.00 | - | 1 | 1 | 20.16% |
| TMO250117P00660000 | 2023-03-13 10:06AM EDT | 660.00 | 131.74 | 97.10 | 105.00 | 0.00 | - | 1 | 3 | 23.25% |
| TMO250117P00670000 | 2023-05-03 10:25AM EDT | 670.00 | 124.50 | 142.50 | 150.90 | 0.00 | - | 3 | 0 | 44.60% |
| TMO250117P00690000 | 2024-01-29 3:15PM EDT | 690.00 | 135.44 | 116.00 | 123.00 | 0.00 | - | - | 0 | 17.59% |
| TMO250117P00700000 | 2024-03-05 4:56PM EDT | 700.00 | 116.20 | 125.40 | 135.00 | 0.00 | - | - | 1 | 20.47% |
© 2024 Yahoo. All rights reserved.