TMO - Thermo Fisher Scientific Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117C00250000 | 2023-06-02 12:23PM EDT | 250.00 | 290.20 | 286.00 | 294.00 | +11.21 | +4.02% | 2 | 8 | 56.16% |
| TMO250117C00260000 | 2022-10-04 2:14PM EDT | 260.00 | 310.10 | 257.50 | 266.50 | 0.00 | - | - | 6 | 38.48% |
| TMO250117C00270000 | 2023-01-04 2:58PM EDT | 270.00 | 319.00 | 338.00 | 347.00 | 0.00 | - | 10 | 10 | 106.47% |
| TMO250117C00280000 | 2023-01-10 11:56AM EDT | 280.00 | 320.00 | 319.50 | 328.00 | 0.00 | - | 1 | 2 | 96.09% |
| TMO250117C00290000 | 2023-02-02 2:28PM EDT | 290.00 | 331.00 | 296.00 | 305.00 | 0.00 | - | - | 1 | 83.37% |
| TMO250117C00300000 | 2023-05-11 10:40AM EDT | 300.00 | 253.50 | 242.50 | 251.00 | 0.00 | - | 2 | 2 | 50.20% |
| TMO250117C00340000 | 2023-02-17 4:30PM EDT | 340.00 | 259.50 | 238.50 | 248.00 | 0.00 | - | 1 | 1 | 64.00% |
| TMO250117C00350000 | 2023-02-17 4:30PM EDT | 350.00 | 251.38 | 230.50 | 238.90 | 0.00 | - | 1 | 1 | 62.21% |
| TMO250117C00370000 | 2022-12-14 4:25PM EDT | 370.00 | 248.68 | 251.50 | 260.00 | 0.00 | - | - | 1 | 79.04% |
| TMO250117C00380000 | 2023-01-30 1:11PM EDT | 380.00 | 227.58 | 204.60 | 213.00 | 0.00 | - | - | 1 | 56.88% |
| TMO250117C00390000 | 2023-04-21 11:08AM EDT | 390.00 | 220.95 | 179.00 | 187.00 | 0.00 | - | 2 | 2 | 48.48% |
| TMO250117C00400000 | 2023-06-01 9:35AM EDT | 400.00 | 163.10 | 162.50 | 170.50 | 0.00 | - | 2 | 7 | 43.03% |
| TMO250117C00410000 | 2022-11-01 3:36PM EDT | 410.00 | 180.70 | 210.00 | 219.00 | 0.00 | - | - | 1 | 66.93% |
| TMO250117C00420000 | 2023-05-26 2:20PM EDT | 420.00 | 158.20 | 147.50 | 156.00 | 0.00 | - | 1 | 1 | 41.50% |
| TMO250117C00440000 | 2023-05-26 2:20PM EDT | 440.00 | 143.85 | 133.20 | 141.50 | 0.00 | - | 1 | 49 | 39.83% |
| TMO250117C00450000 | 2022-10-19 12:04PM EDT | 450.00 | 147.77 | 162.50 | 171.50 | 0.00 | - | - | 1 | 53.26% |
| TMO250117C00460000 | 2022-12-28 2:44PM EDT | 460.00 | 166.51 | 173.00 | 180.90 | 0.00 | - | - | 8 | 59.51% |
| TMO250117C00470000 | 2023-05-18 1:38PM EDT | 470.00 | 120.70 | 113.00 | 121.00 | 0.00 | - | 2 | 2 | 37.57% |
| TMO250117C00480000 | 2023-05-18 1:38PM EDT | 480.00 | 114.28 | 106.70 | 115.00 | 0.00 | - | 2 | 5 | 37.08% |
| TMO250117C00500000 | 2023-05-31 9:30AM EDT | 500.00 | 95.00 | 94.20 | 102.00 | 0.00 | - | 1 | 17 | 35.54% |
| TMO250117C00510000 | 2023-05-25 9:56AM EDT | 510.00 | 95.68 | 88.00 | 96.00 | 0.00 | - | 6 | 16 | 34.90% |
| TMO250117C00520000 | 2023-06-02 9:45AM EDT | 520.00 | 89.50 | 82.80 | 91.00 | -34.87 | -28.04% | 1 | 2 | 34.59% |
| TMO250117C00530000 | 2023-06-01 1:01PM EDT | 530.00 | 81.28 | 77.10 | 85.00 | 0.00 | - | 3 | 9 | 33.84% |
| TMO250117C00540000 | 2023-03-27 9:30AM EDT | 540.00 | 110.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| TMO250117C00550000 | 2023-05-31 10:51AM EDT | 550.00 | 62.68 | 66.50 | 74.50 | 0.00 | - | 4 | 8 | 32.75% |
| TMO250117C00560000 | 2023-06-01 12:20PM EDT | 560.00 | 66.17 | 62.70 | 70.00 | 0.00 | - | 1 | 15 | 32.41% |
| TMO250117C00570000 | 2023-05-25 1:55PM EDT | 570.00 | 64.13 | 56.50 | 65.00 | 0.00 | - | 1 | 24 | 31.81% |
| TMO250117C00580000 | 2023-06-02 9:41AM EDT | 580.00 | 60.95 | 52.00 | 60.50 | +4.95 | +8.84% | 2 | 7 | 31.34% |
| TMO250117C00590000 | 2023-05-24 3:38PM EDT | 590.00 | 53.30 | 48.00 | 56.00 | 0.00 | - | 1 | 13 | 30.81% |
| TMO250117C00600000 | 2023-05-26 1:13PM EDT | 600.00 | 55.00 | 43.50 | 52.00 | 0.00 | - | 1 | 42 | 30.41% |
| TMO250117C00610000 | 2023-05-08 3:10PM EDT | 610.00 | 60.69 | 40.00 | 48.00 | 0.00 | - | 56 | 54 | 29.95% |
| TMO250117C00620000 | 2023-05-24 9:31AM EDT | 620.00 | 38.85 | 36.00 | 44.00 | 0.00 | - | 1 | 19 | 29.42% |
| TMO250117C00630000 | 2023-06-01 9:37AM EDT | 630.00 | 34.05 | 33.00 | 41.00 | 0.00 | - | 1 | 8 | 29.22% |
| TMO250117C00640000 | 2023-05-25 9:38AM EDT | 640.00 | 35.80 | 29.50 | 38.00 | 0.00 | - | 1 | 4 | 28.96% |
| TMO250117C00650000 | 2023-05-22 10:51AM EDT | 650.00 | 37.50 | 26.50 | 35.00 | 0.00 | - | 1 | 52 | 28.63% |
| TMO250117C00660000 | 2023-05-31 9:31AM EDT | 660.00 | 26.70 | 24.00 | 32.00 | 0.00 | - | 7 | 104 | 28.24% |
| TMO250117C00670000 | 2023-05-17 9:39AM EDT | 670.00 | 29.80 | 21.50 | 29.50 | 0.00 | - | 2 | 22 | 28.00% |
| TMO250117C00680000 | 2023-06-02 9:41AM EDT | 680.00 | 25.95 | 20.20 | 27.00 | -20.12 | -43.67% | 2 | 10 | 27.70% |
| TMO250117C00690000 | 2023-05-03 3:07PM EDT | 690.00 | 37.70 | 17.50 | 24.70 | 0.00 | - | 1 | 9 | 27.43% |
| TMO250117C00700000 | 2023-05-24 9:31AM EDT | 700.00 | 19.00 | 14.60 | 22.50 | 0.00 | - | 2 | 37 | 27.13% |
| TMO250117C00710000 | 2023-05-03 2:43PM EDT | 710.00 | 32.50 | 13.10 | 20.80 | 0.00 | - | 8 | 10 | 27.02% |
| TMO250117C00720000 | 2023-05-31 1:34PM EDT | 720.00 | 13.20 | 13.80 | 18.50 | 0.00 | - | 1 | 278 | 26.54% |
| TMO250117C00740000 | 2023-05-03 2:35PM EDT | 740.00 | 24.80 | 10.90 | 15.30 | 0.00 | - | 4 | 25 | 26.11% |
| TMO250117C00760000 | 2023-04-21 12:29PM EDT | 760.00 | 25.61 | 10.80 | 16.20 | 0.00 | - | 5 | 6 | 27.83% |
| TMO250117C00780000 | 2023-05-24 9:31AM EDT | 780.00 | 9.15 | 4.00 | 9.60 | 0.00 | - | - | 1 | 24.86% |
| TMO250117C00800000 | 2023-05-30 3:47PM EDT | 800.00 | 5.94 | 4.60 | 9.70 | 0.00 | - | 5 | 0 | 25.98% |
| TMO250117C00860000 | 2022-11-22 12:04PM EDT | 860.00 | 22.80 | 16.10 | 23.50 | 0.00 | - | - | 0 | 37.34% |
| TMO250117C00880000 | 2023-05-18 1:58PM EDT | 880.00 | 2.80 | 0.00 | 6.30 | 0.00 | - | 2 | 1 | 26.92% |
| TMO250117C00900000 | 2023-06-02 10:24AM EDT | 900.00 | 1.95 | 0.90 | 5.70 | -0.05 | -2.50% | 2 | 9 | 27.15% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117P00250000 | 2023-06-01 2:05PM EDT | 250.00 | 3.53 | 1.80 | 4.60 | +0.30 | +9.29% | 3 | 61 | 37.46% |
| TMO250117P00260000 | 2023-05-24 12:38PM EDT | 260.00 | 4.50 | 0.80 | 7.60 | 0.00 | - | 3 | 4 | 40.31% |
| TMO250117P00270000 | 2022-11-16 11:54AM EDT | 270.00 | 8.13 | 3.00 | 11.00 | 0.00 | - | 6 | 2 | 42.58% |
| TMO250117P00280000 | 2023-05-24 9:43AM EDT | 280.00 | 6.00 | 1.40 | 9.00 | 0.00 | - | 1 | 6 | 38.39% |
| TMO250117P00290000 | 2023-04-17 12:25PM EDT | 290.00 | 4.60 | 0.00 | 10.40 | 0.00 | - | 1 | 13 | 38.14% |
| TMO250117P00300000 | 2023-05-30 9:33AM EDT | 300.00 | 7.20 | 4.70 | 9.80 | 0.00 | - | 1 | 22 | 35.73% |
| TMO250117P00310000 | 2023-06-01 2:05PM EDT | 310.00 | 8.13 | 5.60 | 10.90 | +0.53 | +6.97% | 2 | 22 | 35.12% |
| TMO250117P00320000 | 2023-05-31 10:10AM EDT | 320.00 | 10.20 | 6.30 | 11.80 | 0.00 | - | 2 | 13 | 34.26% |
| TMO250117P00330000 | 2023-05-24 2:21PM EDT | 330.00 | 11.00 | 5.00 | 12.30 | 0.00 | - | 1 | 54 | 33.02% |
| TMO250117P00340000 | 2023-05-26 10:31AM EDT | 340.00 | 11.00 | 7.50 | 12.30 | 0.00 | - | 1 | 7 | 31.38% |
| TMO250117P00350000 | 2023-04-26 9:49AM EDT | 350.00 | 12.20 | 9.80 | 13.70 | 0.00 | - | 1 | 7 | 30.88% |
| TMO250117P00360000 | 2023-05-05 9:58AM EDT | 360.00 | 12.80 | 9.10 | 16.30 | 0.00 | - | 1 | 17 | 31.16% |
| TMO250117P00370000 | 2023-05-12 10:46AM EDT | 370.00 | 16.20 | 11.20 | 17.70 | 0.00 | - | - | 2 | 30.47% |
| TMO250117P00380000 | 2023-03-13 10:24AM EDT | 380.00 | 18.60 | 7.50 | 15.90 | 0.00 | - | 3 | 13 | 27.64% |
| TMO250117P00390000 | 2023-05-12 9:43AM EDT | 390.00 | 18.90 | 13.50 | 20.80 | 0.00 | - | 3 | 6 | 29.11% |
| TMO250117P00400000 | 2023-06-01 9:52AM EDT | 400.00 | 21.90 | 15.10 | 23.50 | 0.00 | - | 10 | 38 | 29.00% |
| TMO250117P00410000 | 2023-06-02 3:50PM EDT | 410.00 | 20.70 | 17.20 | 24.50 | +2.10 | +11.29% | 7 | 11 | 27.86% |
| TMO250117P00420000 | 2023-05-03 10:25AM EDT | 420.00 | 20.40 | 20.00 | 27.00 | 0.00 | - | 22 | 30 | 27.49% |
| TMO250117P00430000 | 2023-04-27 9:54AM EDT | 430.00 | 26.00 | 22.10 | 30.60 | 0.00 | - | 7 | 122 | 27.56% |
| TMO250117P00440000 | 2023-05-26 10:41AM EDT | 440.00 | 26.72 | 23.50 | 32.00 | 0.00 | - | 3 | 35 | 26.49% |
| TMO250117P00450000 | 2023-05-24 10:41AM EDT | 450.00 | 34.60 | 26.60 | 34.00 | 0.00 | - | 5 | 26 | 25.65% |
| TMO250117P00460000 | 2023-05-24 10:01AM EDT | 460.00 | 40.10 | 28.50 | 37.00 | 0.00 | - | 5 | 20 | 25.20% |
| TMO250117P00470000 | 2023-03-15 10:03AM EDT | 470.00 | 41.74 | 21.50 | 29.20 | 0.00 | - | 1 | 11 | 20.05% |
| TMO250117P00480000 | 2023-04-27 11:47AM EDT | 480.00 | 39.20 | 36.10 | 44.00 | 0.00 | - | 3 | 30 | 24.47% |
| TMO250117P00490000 | 2023-01-30 11:21AM EDT | 490.00 | 33.70 | 39.50 | 47.00 | 0.00 | - | 2 | 7 | 23.78% |
| TMO250117P00500000 | 2023-05-24 9:59AM EDT | 500.00 | 53.50 | 42.00 | 49.50 | 0.00 | - | 12 | 100 | 22.82% |
| TMO250117P00510000 | 2023-01-30 11:21AM EDT | 510.00 | 40.60 | 47.80 | 53.50 | 0.00 | - | 2 | 12 | 22.36% |
| TMO250117P00520000 | 2023-05-31 1:04PM EDT | 520.00 | 58.60 | 49.70 | 57.00 | 0.00 | - | 14 | 320 | 21.63% |
| TMO250117P00530000 | 2023-04-26 2:10PM EDT | 530.00 | 58.00 | 55.30 | 63.00 | 0.00 | - | 102 | 112 | 21.75% |
| TMO250117P00540000 | 2023-05-16 1:45PM EDT | 540.00 | 65.40 | 57.00 | 66.00 | 0.00 | - | 2 | 11 | 20.64% |
| TMO250117P00550000 | 2023-03-22 9:31AM EDT | 550.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| TMO250117P00560000 | 2023-01-09 1:39PM EDT | 560.00 | 71.50 | 50.90 | 54.70 | 0.00 | - | - | 1 | 11.22% |
| TMO250117P00570000 | 2023-04-26 10:45AM EDT | 570.00 | 72.90 | 70.10 | 77.90 | 0.00 | - | 2 | 2 | 17.72% |
| TMO250117P00580000 | 2023-04-26 3:13PM EDT | 580.00 | 80.68 | 78.00 | 88.00 | 0.00 | - | 16 | 94 | 18.92% |
| TMO250117P00590000 | 2023-02-08 2:32PM EDT | 590.00 | 65.20 | 84.20 | 91.00 | 0.00 | - | 3 | 4 | 17.15% |
| TMO250117P00600000 | 2023-04-04 10:20AM EDT | 600.00 | 69.70 | 84.50 | 91.00 | 0.00 | - | 35 | 120 | 13.62% |
| TMO250117P00610000 | 2023-01-23 11:20AM EDT | 610.00 | 73.00 | 88.50 | 95.50 | 0.00 | - | - | 1 | 11.43% |
| TMO250117P00620000 | 2023-01-18 2:36PM EDT | 620.00 | 86.00 | 88.50 | 95.70 | 0.00 | - | - | 16 | 0.00% |
| TMO250117P00630000 | 2023-04-25 1:06PM EDT | 630.00 | 95.20 | 113.10 | 122.00 | 0.00 | - | 1 | 4 | 16.69% |
| TMO250117P00640000 | 2022-10-13 11:20AM EDT | 640.00 | 154.00 | 122.50 | 132.50 | 0.00 | - | - | 1 | 17.75% |
| TMO250117P00660000 | 2023-03-13 10:06AM EDT | 660.00 | 131.74 | 97.10 | 105.00 | 0.00 | - | 1 | 3 | 0.00% |
| TMO250117P00670000 | 2023-05-03 10:25AM EDT | 670.00 | 124.50 | 142.50 | 150.90 | 0.00 | - | 3 | 0 | 10.95% |
© 2023 Yahoo. All rights reserved.