Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117C00250000 | 2023-01-04 12:32PM EST | 250.00 | 342.56 | 332.00 | 341.00 | 0.00 | - | 2 | 6 | 56.32% |
| TMO250117C00260000 | 2022-10-04 1:14PM EST | 260.00 | 310.10 | 257.50 | 266.50 | 0.00 | - | - | 6 | 0.00% |
| TMO250117C00270000 | 2023-01-04 1:58PM EST | 270.00 | 319.00 | 315.00 | 324.00 | 0.00 | - | 10 | 10 | 54.32% |
| TMO250117C00280000 | 2023-01-10 10:56AM EST | 280.00 | 320.00 | 306.00 | 315.00 | 0.00 | - | 1 | 2 | 52.92% |
| TMO250117C00370000 | 2022-12-14 3:25PM EST | 370.00 | 248.68 | 251.50 | 260.00 | 0.00 | - | - | 1 | 54.58% |
| TMO250117C00400000 | 2022-11-03 8:46AM EST | 400.00 | 149.00 | 215.50 | 224.00 | 0.00 | - | 3 | 5 | 47.67% |
| TMO250117C00410000 | 2022-11-01 2:36PM EST | 410.00 | 180.70 | 210.00 | 219.00 | 0.00 | - | - | 1 | 47.95% |
| TMO250117C00440000 | 2023-01-09 2:17PM EST | 440.00 | 176.62 | 178.60 | 187.00 | 0.00 | - | 5 | 55 | 41.43% |
| TMO250117C00450000 | 2022-10-19 11:04AM EST | 450.00 | 147.77 | 162.50 | 171.50 | 0.00 | - | - | 1 | 37.41% |
| TMO250117C00460000 | 2022-12-28 1:44PM EST | 460.00 | 166.51 | 173.00 | 180.90 | 0.00 | - | - | 8 | 43.26% |
| TMO250117C00470000 | 2022-11-17 3:41PM EST | 470.00 | 148.50 | 145.50 | 154.00 | 0.00 | - | 1 | 2 | 34.93% |
| TMO250117C00480000 | 2022-12-19 3:54PM EST | 480.00 | 139.00 | 166.30 | 174.30 | 0.00 | - | 2 | 3 | 44.52% |
| TMO250117C00500000 | 2023-01-30 12:26PM EST | 500.00 | 140.00 | 137.00 | 146.00 | -2.50 | -1.75% | 1 | 7 | 37.71% |
| TMO250117C00510000 | 2022-12-21 12:53PM EST | 510.00 | 126.00 | 158.30 | 166.50 | 0.00 | - | 10 | 11 | 46.64% |
| TMO250117C00520000 | 2022-11-16 2:36PM EST | 520.00 | 124.37 | 117.00 | 125.00 | 0.00 | - | 1 | 2 | 33.71% |
| TMO250117C00530000 | 2022-09-19 12:22PM EST | 530.00 | 122.40 | 101.00 | 109.00 | 0.00 | - | 2 | 5 | 29.88% |
| TMO250117C00550000 | 2022-11-25 9:30AM EST | 550.00 | 117.90 | 103.10 | 112.00 | 0.00 | - | 1 | 5 | 33.89% |
| TMO250117C00560000 | 2022-12-29 1:20PM EST | 560.00 | 115.00 | 110.20 | 117.00 | 0.00 | - | 2 | 7 | 36.91% |
| TMO250117C00570000 | 2022-12-29 11:45AM EST | 570.00 | 107.90 | 104.70 | 111.00 | 0.00 | - | 1 | 3 | 36.24% |
| TMO250117C00580000 | 2022-12-19 12:38PM EST | 580.00 | 87.63 | 108.10 | 115.40 | 0.00 | - | 1 | 2 | 38.92% |
| TMO250117C00590000 | 2022-10-10 8:50AM EST | 590.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| TMO250117C00600000 | 2023-01-25 11:23AM EST | 600.00 | 91.20 | 83.60 | 89.00 | 0.00 | - | 1 | 26 | 32.79% |
| TMO250117C00610000 | 2022-12-16 3:51PM EST | 610.00 | 78.50 | 94.50 | 103.50 | 0.00 | - | 1 | 3 | 38.53% |
| TMO250117C00620000 | 2022-11-16 10:57AM EST | 620.00 | 80.00 | 74.00 | 82.00 | 0.00 | - | - | 11 | 32.76% |
| TMO250117C00640000 | 2023-01-06 10:14AM EST | 640.00 | 62.10 | 65.20 | 71.00 | 0.00 | - | 1 | 1 | 31.30% |
| TMO250117C00650000 | 2023-01-30 12:11PM EST | 650.00 | 64.37 | 61.50 | 66.90 | -15.63 | -19.54% | 1 | 46 | 30.95% |
| TMO250117C00660000 | 2023-01-09 11:26AM EST | 660.00 | 61.30 | 57.60 | 62.90 | 0.00 | - | - | 1 | 30.59% |
| TMO250117C00680000 | 2022-10-05 12:27PM EST | 680.00 | 68.00 | 36.00 | 44.00 | 0.00 | - | 1 | 2 | 26.15% |
| TMO250117C00690000 | 2023-01-30 3:55PM EST | 690.00 | 46.30 | 46.70 | 52.00 | -10.33 | -18.24% | 2 | 1 | 29.61% |
| TMO250117C00700000 | 2023-01-27 11:41AM EST | 700.00 | 48.30 | 43.50 | 49.00 | 0.00 | - | 4 | 27 | 29.41% |
| TMO250117C00710000 | 2023-01-26 2:29PM EST | 710.00 | 48.62 | 40.60 | 45.90 | 0.00 | - | 8 | 6 | 29.14% |
| TMO250117C00720000 | 2023-01-30 9:33AM EST | 720.00 | 42.60 | 37.70 | 42.80 | +0.40 | +0.95% | 6 | 175 | 28.82% |
| TMO250117C00740000 | 2023-01-27 9:33AM EST | 740.00 | 37.44 | 32.60 | 38.00 | 0.00 | - | 2 | 5 | 28.54% |
| TMO250117C00760000 | 2022-12-12 2:05PM EST | 760.00 | 48.00 | 42.50 | 50.90 | 0.00 | - | 1 | 1 | 34.35% |
| TMO250117C00800000 | 2023-01-24 10:28AM EST | 800.00 | 30.90 | 20.30 | 25.20 | 0.00 | - | 5 | 5 | 27.37% |
| TMO250117C00860000 | 2022-11-22 11:04AM EST | 860.00 | 22.80 | 16.10 | 23.50 | 0.00 | - | - | 0 | 29.77% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117P00250000 | 2023-01-27 10:08AM EST | 250.00 | 3.71 | 1.60 | 6.50 | 0.00 | - | 15 | 8 | 39.71% |
| TMO250117P00260000 | 2022-10-25 2:35PM EST | 260.00 | 9.40 | 2.50 | 11.50 | 0.00 | - | - | 1 | 44.07% |
| TMO250117P00270000 | 2022-11-16 10:54AM EST | 270.00 | 8.13 | 3.00 | 11.00 | 0.00 | - | 6 | 2 | 41.74% |
| TMO250117P00280000 | 2022-11-29 9:32AM EST | 280.00 | 9.42 | 3.20 | 12.00 | 0.00 | - | 2 | 3 | 41.01% |
| TMO250117P00290000 | 2023-01-30 1:29PM EST | 290.00 | 6.00 | 5.00 | 10.00 | +0.30 | +5.26% | 1 | 5 | 37.33% |
| TMO250117P00300000 | 2023-01-27 10:08AM EST | 300.00 | 6.60 | 3.00 | 7.70 | 0.00 | - | 10 | 4 | 33.35% |
| TMO250117P00320000 | 2022-11-04 1:43PM EST | 320.00 | 18.42 | 7.00 | 14.90 | 0.00 | - | 4 | 1 | 36.93% |
| TMO250117P00330000 | 2022-11-16 10:54AM EST | 330.00 | 14.37 | 9.50 | 17.30 | 0.00 | - | - | 0 | 37.15% |
| TMO250117P00340000 | 2022-11-21 9:30AM EST | 340.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TMO250117P00350000 | 2022-12-05 1:39PM EST | 350.00 | 14.00 | 11.40 | 16.40 | 0.00 | - | 1 | 2 | 33.40% |
| TMO250117P00380000 | 2022-12-05 9:30AM EST | 380.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| TMO250117P00400000 | 2023-01-18 11:08AM EST | 400.00 | 16.80 | 16.40 | 18.80 | 0.00 | - | - | 2 | 27.71% |
| TMO250117P00430000 | 2023-01-26 10:03AM EST | 430.00 | 22.80 | 19.30 | 24.20 | 0.00 | - | 7 | 67 | 26.34% |
| TMO250117P00440000 | 2023-01-23 11:22AM EST | 440.00 | 20.10 | 22.90 | 26.10 | 0.00 | - | 2 | 30 | 25.83% |
| TMO250117P00450000 | 2023-01-09 11:08AM EST | 450.00 | 31.70 | 24.30 | 31.10 | 0.00 | - | 6 | 15 | 26.62% |
| TMO250117P00460000 | 2023-01-20 12:43PM EST | 460.00 | 28.30 | 26.70 | 32.90 | 0.00 | - | 10 | 14 | 25.92% |
| TMO250117P00470000 | 2023-01-09 11:10AM EST | 470.00 | 38.90 | 29.80 | 35.20 | 0.00 | - | 7 | 8 | 25.39% |
| TMO250117P00480000 | 2023-01-17 1:25PM EST | 480.00 | 32.64 | 30.90 | 39.00 | 0.00 | - | 2 | 15 | 25.39% |
| TMO250117P00490000 | 2023-01-30 10:21AM EST | 490.00 | 33.70 | 33.60 | 41.00 | -11.70 | -25.77% | 2 | 6 | 24.64% |
| TMO250117P00500000 | 2023-01-30 10:21AM EST | 500.00 | 37.70 | 36.80 | 43.90 | -0.80 | -2.08% | 3 | 17 | 24.17% |
| TMO250117P00510000 | 2023-01-30 10:21AM EST | 510.00 | 40.60 | 42.00 | 47.20 | -3.20 | -7.31% | 2 | 12 | 23.79% |
| TMO250117P00520000 | 2023-01-30 10:21AM EST | 520.00 | 44.20 | 44.50 | 51.60 | -11.30 | -20.36% | 2 | 48 | 23.73% |
| TMO250117P00530000 | 2023-01-30 10:21AM EST | 530.00 | 47.90 | 46.80 | 54.20 | -13.00 | -21.35% | 2 | 15 | 22.99% |
| TMO250117P00540000 | 2023-01-30 10:21AM EST | 540.00 | 51.40 | 50.80 | 58.40 | -14.10 | -21.53% | 2 | 7 | 22.73% |
| TMO250117P00550000 | 2023-01-30 12:29PM EST | 550.00 | 58.25 | 56.60 | 60.00 | +2.86 | +5.16% | 1 | 36 | 21.56% |
| TMO250117P00560000 | 2023-01-09 12:39PM EST | 560.00 | 71.50 | 59.10 | 67.00 | 0.00 | - | - | 1 | 22.08% |
| TMO250117P00570000 | 2023-01-27 3:44PM EST | 570.00 | 63.19 | 65.00 | 70.70 | 0.00 | - | 2 | 1 | 21.47% |
| TMO250117P00580000 | 2023-01-09 11:08AM EST | 580.00 | 81.90 | 69.20 | 75.50 | 0.00 | - | - | 1 | 21.14% |
| TMO250117P00590000 | 2023-01-09 12:34PM EST | 590.00 | 86.30 | 74.00 | 80.00 | 0.00 | - | - | 1 | 20.65% |
| TMO250117P00600000 | 2023-01-09 11:08AM EST | 600.00 | 92.30 | 78.10 | 85.00 | 0.00 | - | 1 | 3 | 20.24% |
| TMO250117P00610000 | 2023-01-23 10:20AM EST | 610.00 | 73.00 | 82.80 | 90.00 | 0.00 | - | - | 1 | 19.76% |
| TMO250117P00620000 | 2023-01-18 1:36PM EST | 620.00 | 86.00 | 88.30 | 96.00 | 0.00 | - | - | 16 | 19.52% |
| TMO250117P00640000 | 2022-10-13 10:20AM EST | 640.00 | 154.00 | 122.50 | 132.50 | 0.00 | - | - | 1 | 26.81% |
| TMO250117P00660000 | 2023-01-25 9:30AM EST | 660.00 | 112.85 | 112.90 | 120.00 | +112.85 | - | - | 1 | 17.77% |
© 2023 Yahoo. All rights reserved.
