Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00520000 | 2024-05-06 12:55PM EDT | 520.00 | 55.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240510C00530000 | 2024-04-18 3:16PM EDT | 530.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240510C00540000 | 2024-04-17 1:59PM EDT | 540.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240510C00550000 | 2024-04-29 11:31AM EDT | 550.00 | 30.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240510C00560000 | 2024-04-29 9:59AM EDT | 560.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240510C00565000 | 2024-05-02 10:09AM EDT | 565.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO240510C00567500 | 2024-04-30 3:49PM EDT | 567.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TMO240510C00570000 | 2024-05-03 3:59PM EDT | 570.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240510C00572500 | 2024-05-03 3:59PM EDT | 572.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240510C00575000 | 2024-05-03 3:59PM EDT | 575.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| TMO240510C00577500 | 2024-05-06 10:57AM EDT | 577.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240510C00580000 | 2024-05-06 12:21PM EDT | 580.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TMO240510C00582500 | 2024-05-06 11:47AM EDT | 582.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMO240510C00585000 | 2024-05-06 3:34PM EDT | 585.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMO240510C00587500 | 2024-05-06 3:23PM EDT | 587.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMO240510C00590000 | 2024-05-06 3:59PM EDT | 590.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TMO240510C00595000 | 2024-05-06 10:02AM EDT | 595.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240510C00600000 | 2024-05-06 9:50AM EDT | 600.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TMO240510C00605000 | 2024-05-03 12:15PM EDT | 605.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240510C00610000 | 2024-05-02 11:31AM EDT | 610.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240510C00620000 | 2024-04-24 11:30AM EDT | 620.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240510C00630000 | 2024-04-24 11:30AM EDT | 630.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240510C00640000 | 2024-04-10 3:34PM EDT | 640.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00460000 | 2024-04-12 1:09PM EDT | 460.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240510P00470000 | 2024-04-12 1:09PM EDT | 470.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO240510P00480000 | 2024-04-18 9:40AM EDT | 480.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO240510P00500000 | 2024-04-29 12:39PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TMO240510P00510000 | 2024-04-23 9:48AM EDT | 510.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240510P00520000 | 2024-04-25 2:33PM EDT | 520.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| TMO240510P00525000 | 2024-04-22 10:54AM EDT | 525.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMO240510P00530000 | 2024-04-26 12:53PM EDT | 530.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240510P00535000 | 2024-05-03 9:55AM EDT | 535.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240510P00540000 | 2024-04-25 2:14PM EDT | 540.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO240510P00545000 | 2024-05-02 3:59PM EDT | 545.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240510P00550000 | 2024-05-06 3:27PM EDT | 550.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240510P00555000 | 2024-05-06 3:31PM EDT | 555.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240510P00560000 | 2024-05-06 3:59PM EDT | 560.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| TMO240510P00562500 | 2024-05-06 3:23PM EDT | 562.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| TMO240510P00565000 | 2024-05-06 3:31PM EDT | 565.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO240510P00567500 | 2024-05-06 11:47AM EDT | 567.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240510P00570000 | 2024-05-06 12:13PM EDT | 570.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TMO240510P00572500 | 2024-05-06 11:01AM EDT | 572.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| TMO240510P00575000 | 2024-05-03 3:03PM EDT | 575.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240510P00577500 | 2024-05-06 3:27PM EDT | 577.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240510P00580000 | 2024-05-03 12:47PM EDT | 580.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240510P00582500 | 2024-05-02 2:08PM EDT | 582.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240510P00590000 | 2024-05-03 2:00PM EDT | 590.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.