Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231201C00310000 | 2023-10-26 1:45PM EST | 310.00 | 136.20 | 176.00 | 185.00 | 0.00 | - | - | 1 | 0.00% |
| TMO231201C00340000 | 2023-11-03 8:48AM EST | 340.00 | 115.10 | 154.80 | 157.50 | 0.00 | - | 1 | 1 | 333.40% |
| TMO231201C00420000 | 2023-10-26 10:55AM EST | 420.00 | 28.30 | 66.50 | 75.50 | 0.00 | - | - | 4 | 0.00% |
| TMO231201C00430000 | 2023-11-30 9:41AM EST | 430.00 | 59.80 | 61.40 | 66.60 | +22.30 | +59.47% | 2 | 2 | 165.53% |
| TMO231201C00440000 | 2023-11-07 9:53AM EST | 440.00 | 26.30 | 51.40 | 59.30 | 0.00 | - | 1 | 0 | 208.50% |
| TMO231201C00445000 | 2023-11-21 2:28PM EST | 445.00 | 42.50 | 46.80 | 54.00 | 0.00 | - | 1 | 1 | 189.06% |
| TMO231201C00450000 | 2023-11-27 12:30PM EST | 450.00 | 40.60 | 43.10 | 49.50 | 0.00 | - | 2 | 125 | 110.84% |
| TMO231201C00455000 | 2023-11-21 10:14AM EST | 455.00 | 27.71 | 36.30 | 44.70 | 0.00 | - | 5 | 5 | 172.78% |
| TMO231201C00460000 | 2023-11-30 12:29PM EST | 460.00 | 32.30 | 31.40 | 39.00 | +1.77 | +5.80% | 5 | 21 | 147.31% |
| TMO231201C00465000 | 2023-11-24 11:56AM EST | 465.00 | 31.20 | 26.80 | 34.50 | +5.70 | +22.35% | 1 | 94 | 140.53% |
| TMO231201C00470000 | 2023-11-30 12:18PM EST | 470.00 | 22.48 | 22.30 | 29.00 | +6.18 | +37.91% | 3 | 108 | 118.63% |
| TMO231201C00475000 | 2023-11-27 12:30PM EST | 475.00 | 18.42 | 19.90 | 22.00 | +2.11 | +12.94% | 1 | 23 | 73.29% |
| TMO231201C00480000 | 2023-11-28 3:53PM EST | 480.00 | 7.75 | 13.80 | 17.10 | 0.00 | - | 13 | 44 | 62.16% |
| TMO231201C00482500 | 2023-11-30 10:23AM EST | 482.50 | 9.60 | 12.00 | 14.40 | +0.23 | +2.45% | 1 | 1 | 52.37% |
| TMO231201C00485000 | 2023-11-29 9:42AM EST | 485.00 | 10.00 | 10.00 | 12.50 | 0.00 | - | 1 | 14 | 54.05% |
| TMO231201C00487500 | 2023-11-28 10:01AM EST | 487.50 | 2.80 | 7.90 | 9.60 | 0.00 | - | 40 | 21 | 41.43% |
| TMO231201C00490000 | 2023-11-30 3:59PM EST | 490.00 | 6.32 | 5.20 | 7.90 | +1.08 | +20.61% | 2 | 65 | 43.12% |
| TMO231201C00492500 | 2023-11-30 1:49PM EST | 492.50 | 4.40 | 2.70 | 5.40 | +0.56 | +14.58% | 4 | 22 | 34.24% |
| TMO231201C00495000 | 2023-11-30 3:31PM EST | 495.00 | 1.60 | 2.65 | 3.20 | -1.05 | -39.62% | 25 | 212 | 27.10% |
| TMO231201C00497500 | 2023-11-30 3:43PM EST | 497.50 | 1.35 | 1.45 | 1.90 | -0.34 | -20.12% | 52 | 21 | 25.86% |
| TMO231201C00500000 | 2023-11-30 3:50PM EST | 500.00 | 1.05 | 0.90 | 1.25 | -0.07 | -6.25% | 11 | 354 | 27.78% |
| TMO231201C00505000 | 2023-11-30 3:47PM EST | 505.00 | 0.35 | 0.30 | 0.55 | -0.28 | -44.44% | 25 | 49 | 31.59% |
| TMO231201C00510000 | 2023-11-29 1:41PM EST | 510.00 | 0.25 | 0.15 | 0.35 | -0.10 | -28.57% | 2 | 103 | 38.04% |
| TMO231201C00515000 | 2023-11-27 3:33PM EST | 515.00 | 0.14 | 0.10 | 0.60 | 0.00 | - | 2 | 2 | 54.30% |
| TMO231201C00520000 | 2023-11-22 10:31AM EST | 520.00 | 0.30 | 0.05 | 0.85 | 0.00 | - | 1 | 10 | 60.11% |
| TMO231201C00525000 | 2023-11-20 11:52AM EST | 525.00 | 0.18 | 0.00 | 0.80 | 0.00 | - | - | 1 | 67.58% |
| TMO231201C00540000 | 2023-10-31 10:06AM EST | 540.00 | 2.40 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 62.89% |
| TMO231201C00550000 | 2023-11-02 1:57PM EST | 550.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 75.00% |
| TMO231201C00630000 | 2023-11-20 2:17PM EST | 630.00 | 0.08 | 0.00 | 0.80 | 0.00 | - | 29 | 21 | 216.99% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231201P00360000 | 2023-11-13 1:16PM EST | 360.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 225.00% |
| TMO231201P00370000 | 2023-10-25 12:17PM EST | 370.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | - | 0 | 371.29% |
| TMO231201P00380000 | 2023-11-09 2:49PM EST | 380.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 189.84% |
| TMO231201P00390000 | 2023-11-28 1:52PM EST | 390.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 56 | 173.44% |
| TMO231201P00395000 | 2023-11-22 1:36PM EST | 395.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 17 | 164.84% |
| TMO231201P00400000 | 2023-11-30 1:17PM EST | 400.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 12 | 469 | 146.09% |
| TMO231201P00410000 | 2023-11-22 11:49AM EST | 410.00 | 0.01 | 0.00 | 0.10 | -2.07 | -99.52% | 10 | 94 | 139.84% |
| TMO231201P00420000 | 2023-11-20 2:36PM EST | 420.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 21 | 124.22% |
| TMO231201P00427500 | 2023-11-15 3:05PM EST | 427.50 | 0.40 | 0.00 | 0.80 | 0.00 | - | - | 3 | 149.22% |
| TMO231201P00430000 | 2023-11-20 9:41AM EST | 430.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 100.00% |
| TMO231201P00435000 | 2023-11-16 1:17PM EST | 435.00 | 0.05 | 0.00 | 0.15 | -0.60 | -92.31% | 1 | 5 | 105.08% |
| TMO231201P00440000 | 2023-11-22 11:54AM EST | 440.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 96.88% |
| TMO231201P00442500 | 2023-11-21 1:37PM EST | 442.50 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 5 | 20 | 82.03% |
| TMO231201P00447500 | 2023-11-30 3:44PM EST | 447.50 | 0.05 | 0.00 | 0.80 | -0.19 | -79.17% | 7 | 22 | 109.57% |
| TMO231201P00450000 | 2023-11-21 9:45AM EST | 450.00 | 0.68 | 0.05 | 0.15 | 0.00 | - | 5 | 21 | 83.98% |
| TMO231201P00455000 | 2023-11-29 12:00PM EST | 455.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 72.66% |
| TMO231201P00460000 | 2023-11-27 9:56AM EST | 460.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 83 | 67.19% |
| TMO231201P00465000 | 2023-11-29 10:41AM EST | 465.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 58 | 66.99% |
| TMO231201P00470000 | 2023-11-28 12:16PM EST | 470.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 5 | 95 | 57.62% |
| TMO231201P00475000 | 2023-11-29 10:28AM EST | 475.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 16 | 51.03% |
| TMO231201P00477500 | 2023-11-30 3:44PM EST | 477.50 | 0.16 | 0.05 | 0.30 | -0.94 | -85.45% | 2 | 13 | 46.00% |
| TMO231201P00480000 | 2023-11-30 10:42AM EST | 480.00 | 0.10 | 0.00 | 0.30 | -2.67 | -96.39% | 2 | 94 | 40.92% |
| TMO231201P00482500 | 2023-11-30 3:10PM EST | 482.50 | 0.30 | 0.10 | 0.30 | -1.50 | -83.33% | 12 | 37 | 35.74% |
| TMO231201P00485000 | 2023-11-30 2:48PM EST | 485.00 | 0.30 | 0.10 | 0.30 | -0.65 | -68.42% | 5 | 87 | 30.42% |
| TMO231201P00487500 | 2023-11-30 3:44PM EST | 487.50 | 0.51 | 0.20 | 0.40 | -0.92 | -64.34% | 2 | 72 | 27.03% |
| TMO231201P00490000 | 2023-11-29 11:02AM EST | 490.00 | 1.04 | 0.45 | 0.70 | -1.16 | -52.73% | 2 | 57 | 25.64% |
| TMO231201P00500000 | 2023-10-26 9:42AM EST | 500.00 | 59.50 | 10.70 | 13.70 | 0.00 | - | 1 | 0 | 95.58% |
| TMO231201P00510000 | 2023-11-30 11:19AM EST | 510.00 | 16.50 | 11.20 | 16.30 | -1.00 | -5.71% | 10 | 11 | 66.58% |
| TMO231201P00520000 | 2023-10-30 1:20PM EST | 520.00 | 88.85 | 23.00 | 29.50 | 0.00 | - | 1 | 0 | 91.06% |
| TMO231201P00530000 | 2023-10-31 2:43PM EST | 530.00 | 85.00 | 33.20 | 34.90 | 0.00 | - | 1 | 0 | 84.81% |
© 2023 Yahoo. All rights reserved.