Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:11PM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620C00500000 | 2024-03-20 12:32PM EDT | 500.00 | 129.22 | 99.00 | 106.80 | 0.00 | - | - | 2 | 27.74% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 540.00 | 76.15 | 92.40 | 96.50 | 0.00 | - | - | 1 | 33.24% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 550.00 | 95.00 | 86.80 | 90.20 | 0.00 | - | 3 | 3 | 32.63% |
| TMO250620C00570000 | 2024-04-29 2:33PM EDT | 570.00 | 79.10 | 73.90 | 78.50 | 0.00 | - | 1 | 1 | 31.58% |
| TMO250620C00590000 | 2024-03-19 2:59PM EDT | 590.00 | 74.25 | 49.90 | 55.40 | 0.00 | - | 3 | 3 | 25.56% |
| TMO250620C00600000 | 2024-04-17 10:06AM EDT | 600.00 | 51.58 | 57.40 | 62.30 | 0.00 | - | 1 | 3 | 29.99% |
| TMO250620C00620000 | 2024-04-24 12:04PM EDT | 620.00 | 51.65 | 50.20 | 53.20 | 0.00 | - | - | 2 | 29.24% |
| TMO250620C00630000 | 2024-04-24 11:36AM EDT | 630.00 | 47.69 | 45.70 | 49.00 | 0.00 | - | - | 35 | 28.88% |
| TMO250620C00670000 | 2024-04-02 12:05PM EDT | 670.00 | 35.00 | 31.60 | 33.80 | 0.00 | - | - | 5 | 27.28% |
| TMO250620C00690000 | 2024-04-01 2:31PM EDT | 690.00 | 31.60 | 25.10 | 28.00 | 0.00 | - | - | 8 | 26.76% |
| TMO250620C00720000 | 2024-04-01 2:13PM EDT | 720.00 | 23.70 | 18.30 | 20.80 | 0.00 | - | - | 3 | 26.06% |
| TMO250620C00760000 | 2024-03-26 3:09PM EDT | 760.00 | 13.30 | 12.80 | 18.00 | 0.00 | - | 94 | 90 | 27.84% |
| TMO250620C00860000 | 2024-04-18 1:52PM EDT | 860.00 | 2.70 | 3.20 | 4.70 | 0.00 | - | 4 | 3 | 24.38% |
| TMO250620C00880000 | 2024-04-24 2:22PM EDT | 880.00 | 3.90 | 2.25 | 3.60 | 0.00 | - | 8 | 5 | 24.04% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 1.86 | 0.00 | 9.60 | 0.00 | - | - | 1 | 51.41% |
| TMO250620P00290000 | 2024-04-25 3:11PM EDT | 290.00 | 2.15 | 0.20 | 9.50 | 0.00 | - | 2 | 4 | 49.15% |
| TMO250620P00300000 | 2024-04-19 10:06AM EDT | 300.00 | 5.09 | 0.20 | 9.60 | 0.00 | - | 2 | 2 | 47.24% |
| TMO250620P00310000 | 2024-04-24 2:14PM EDT | 310.00 | 2.50 | 0.20 | 9.60 | 0.00 | - | 4 | 11 | 45.26% |
| TMO250620P00320000 | 2024-04-25 2:48PM EDT | 320.00 | 3.00 | 0.20 | 9.50 | 0.00 | - | 4 | 10 | 43.22% |
| TMO250620P00330000 | 2024-04-29 2:21PM EDT | 330.00 | 3.20 | 0.20 | 9.40 | 0.00 | - | 2 | 12 | 41.24% |
| TMO250620P00340000 | 2024-04-29 2:26PM EDT | 340.00 | 3.40 | 0.05 | 10.00 | 0.00 | - | 4 | 4 | 40.14% |
| TMO250620P00350000 | 2024-04-29 2:32PM EDT | 350.00 | 5.04 | 0.05 | 10.00 | 0.00 | - | 4 | 5 | 38.36% |
| TMO250620P00360000 | 2024-04-29 2:52PM EDT | 360.00 | 4.08 | 0.05 | 10.00 | 0.00 | - | 6 | 5 | 36.63% |
| TMO250620P00370000 | 2024-04-30 1:37PM EDT | 370.00 | 4.50 | 0.05 | 5.40 | 0.00 | - | 4 | 4 | 29.57% |
| TMO250620P00380000 | 2024-04-29 2:41PM EDT | 380.00 | 4.92 | 0.05 | 6.00 | 0.00 | - | 4 | 3 | 28.87% |
| TMO250620P00390000 | 2024-04-24 10:40AM EDT | 390.00 | 6.00 | 4.40 | 6.30 | 0.00 | - | - | 1 | 27.77% |
| TMO250620P00400000 | 2024-04-24 10:35AM EDT | 400.00 | 7.00 | 5.10 | 6.70 | 0.00 | - | 1 | 2 | 26.78% |
| TMO250620P00410000 | 2024-04-12 12:32PM EDT | 410.00 | 10.00 | 5.80 | 7.60 | 0.00 | - | 2 | 2 | 26.27% |
| TMO250620P00430000 | 2024-04-15 2:13PM EDT | 430.00 | 13.20 | 7.90 | 9.70 | 0.00 | - | - | 1 | 25.27% |
| TMO250620P00460000 | 2024-03-19 2:18PM EDT | 460.00 | 13.90 | 19.70 | 22.40 | 0.00 | - | 3 | 3 | 29.22% |
| TMO250620P00470000 | 2024-04-17 3:43PM EDT | 470.00 | 21.60 | 13.60 | 15.50 | 0.00 | - | 13 | 20 | 23.37% |
| TMO250620P00480000 | 2024-04-08 1:15PM EDT | 480.00 | 17.30 | 15.10 | 17.30 | 0.00 | - | - | 5 | 22.89% |
| TMO250620P00490000 | 2024-04-22 10:34AM EDT | 490.00 | 25.90 | 17.30 | 19.30 | 0.00 | - | - | 1 | 22.41% |
| TMO250620P00500000 | 2024-04-23 2:44PM EDT | 500.00 | 22.35 | 19.50 | 21.50 | 0.00 | - | 20 | 37 | 21.95% |
| TMO250620P00510000 | 2024-04-24 11:36AM EDT | 510.00 | 25.68 | 22.10 | 23.90 | 0.00 | - | - | 70 | 21.48% |
| TMO250620P00520000 | 2024-04-25 10:29AM EDT | 520.00 | 27.40 | 24.50 | 27.00 | 0.00 | - | - | 1 | 21.24% |
| TMO250620P00530000 | 2024-04-18 2:28PM EDT | 530.00 | 43.15 | 27.30 | 30.00 | 0.00 | - | 1 | 8 | 20.83% |
| TMO250620P00550000 | 2024-04-23 3:29PM EDT | 550.00 | 36.70 | 34.10 | 36.80 | 0.00 | - | - | 150 | 20.01% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 580.00 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 27.28% |
| TMO250620P00590000 | 2024-04-11 9:31AM EDT | 590.00 | 53.00 | 50.60 | 53.80 | 0.00 | - | - | 1 | 18.30% |
© 2024 Yahoo. All rights reserved.