Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520C00310000 | 2022-05-16 12:07AM EDT | 310.00 | 211.50 | 225.00 | 233.10 | 0.00 | - | - | 2 | 340.28% |
| TMO220520C00440000 | 2022-05-05 10:46AM EDT | 440.00 | 116.10 | 95.50 | 103.30 | 0.00 | - | 1 | 2 | 67.19% |
| TMO220520C00450000 | 2022-05-05 10:46AM EDT | 450.00 | 106.40 | 85.30 | 93.30 | 0.00 | - | 1 | 1 | 141.72% |
| TMO220520C00460000 | 2022-05-05 10:46AM EDT | 460.00 | 96.40 | 75.00 | 83.40 | 0.00 | - | 1 | 1 | 129.81% |
| TMO220520C00470000 | 2022-05-05 10:46AM EDT | 470.00 | 53.10 | 65.00 | 73.30 | 0.00 | - | 1 | 2 | 116.02% |
| TMO220520C00480000 | 2022-05-10 12:11PM EDT | 480.00 | 42.80 | 55.00 | 63.50 | 0.00 | - | 1 | 1 | 104.85% |
| TMO220520C00490000 | 2022-05-12 10:50AM EDT | 490.00 | 34.70 | 47.10 | 54.00 | 0.00 | - | 13 | 23 | 63.94% |
| TMO220520C00500000 | 2022-05-12 11:52AM EDT | 500.00 | 29.50 | 37.70 | 44.20 | 0.00 | - | 1 | 36 | 57.69% |
| TMO220520C00510000 | 2022-05-16 2:28PM EDT | 510.00 | 34.20 | 30.50 | 33.50 | +10.60 | +44.92% | 1 | 22 | 54.79% |
| TMO220520C00520000 | 2022-05-13 12:50PM EDT | 520.00 | 27.90 | 22.00 | 23.70 | 0.00 | - | 42 | 136 | 52.03% |
| TMO220520C00530000 | 2022-05-12 3:57PM EDT | 530.00 | 9.30 | 14.60 | 15.90 | 0.00 | - | 16 | 239 | 47.27% |
| TMO220520C00540000 | 2022-05-16 3:12PM EDT | 540.00 | 8.90 | 8.30 | 9.50 | -3.70 | -29.37% | 1 | 316 | 43.51% |
| TMO220520C00550000 | 2022-05-16 2:22PM EDT | 550.00 | 5.75 | 4.00 | 5.20 | -0.75 | -11.54% | 13 | 191 | 42.16% |
| TMO220520C00560000 | 2022-05-16 1:23PM EDT | 560.00 | 1.90 | 1.65 | 2.40 | -2.07 | -52.14% | 53 | 858 | 40.47% |
| TMO220520C00570000 | 2022-05-16 2:06PM EDT | 570.00 | 1.12 | 0.75 | 1.10 | -0.79 | -41.36% | 8 | 582 | 40.85% |
| TMO220520C00580000 | 2022-05-16 3:33PM EDT | 580.00 | 0.50 | 0.10 | 0.70 | -0.42 | -45.65% | 94 | 526 | 44.97% |
| TMO220520C00590000 | 2022-05-16 11:21AM EDT | 590.00 | 0.30 | 0.10 | 0.50 | -0.22 | -42.31% | 2 | 725 | 49.59% |
| TMO220520C00600000 | 2022-05-16 12:28PM EDT | 600.00 | 0.10 | 0.05 | 0.40 | -0.30 | -75.00% | 2 | 2,367 | 54.74% |
| TMO220520C00610000 | 2022-05-16 9:46AM EDT | 610.00 | 0.45 | 0.05 | 0.45 | +0.32 | +246.15% | 1 | 353 | 57.13% |
| TMO220520C00620000 | 2022-05-16 12:12PM EDT | 620.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 6 | 776 | 56.06% |
| TMO220520C00630000 | 2022-05-16 9:37AM EDT | 630.00 | 0.05 | 0.00 | 0.25 | -0.75 | -93.75% | 2 | 403 | 63.28% |
| TMO220520C00640000 | 2022-05-16 1:21PM EDT | 640.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 66 | 158 | 66.99% |
| TMO220520C00650000 | 2022-05-09 12:09PM EDT | 650.00 | 0.45 | 0.05 | 0.20 | 0.00 | - | 1 | 120 | 74.22% |
| TMO220520C00660000 | 2022-05-13 10:01AM EDT | 660.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 1 | 231 | 93.70% |
| TMO220520C00670000 | 2022-05-16 11:17AM EDT | 670.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 3 | 131 | 71.48% |
| TMO220520C00680000 | 2022-05-13 9:47AM EDT | 680.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 75.78% |
| TMO220520C00690000 | 2022-05-11 1:50PM EDT | 690.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 23 | 36 | 109.67% |
| TMO220520C00700000 | 2022-05-09 1:35PM EDT | 700.00 | 0.09 | 0.00 | 0.80 | 0.00 | - | 13 | 49 | 115.04% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520P00270000 | 2022-04-28 3:43PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 215.63% |
| TMO220520P00290000 | 2022-05-05 1:30PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 193.75% |
| TMO220520P00300000 | 2022-05-05 1:15PM EDT | 300.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 4 | 6 | 247.85% |
| TMO220520P00310000 | 2022-05-05 1:09PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 174.22% |
| TMO220520P00320000 | 2022-04-28 10:54AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 88 | 164.84% |
| TMO220520P00330000 | 2022-05-05 1:09PM EDT | 330.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 156.25% |
| TMO220520P00340000 | 2022-05-09 1:01PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 39 | 146.88% |
| TMO220520P00350000 | 2022-05-09 12:58PM EDT | 350.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 138.28% |
| TMO220520P00360000 | 2022-05-12 2:18PM EDT | 360.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 40 | 177 | 138.28% |
| TMO220520P00370000 | 2022-05-16 12:07AM EDT | 370.00 | 0.05 | - | 0.85 | 0.00 | - | - | 6 | 185.21% |
| TMO220520P00380000 | 2022-05-02 9:50AM EDT | 380.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 139.06% |
| TMO220520P00400000 | 2022-05-10 11:09AM EDT | 400.00 | 0.33 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 120.51% |
| TMO220520P00410000 | 2022-05-16 2:28PM EDT | 410.00 | 0.05 | 0.00 | 0.35 | -0.42 | -89.36% | 11 | 12 | 111.62% |
| TMO220520P00420000 | 2022-05-16 2:27PM EDT | 420.00 | 0.05 | 0.00 | 0.25 | -0.65 | -92.86% | 1 | 13 | 98.63% |
| TMO220520P00430000 | 2022-05-02 11:18AM EDT | 430.00 | 0.66 | 0.00 | 0.90 | 0.00 | - | 1 | 82 | 107.76% |
| TMO220520P00440000 | 2022-05-16 1:06PM EDT | 440.00 | 0.13 | 0.00 | 0.25 | -0.62 | -82.67% | 1 | 340 | 82.13% |
| TMO220520P00450000 | 2022-05-11 12:49PM EDT | 450.00 | 0.65 | 0.10 | 0.95 | 0.00 | - | 4 | 59 | 91.26% |
| TMO220520P00460000 | 2022-05-09 11:23AM EDT | 460.00 | 2.15 | 0.10 | 0.50 | 0.00 | - | 4 | 60 | 74.71% |
| TMO220520P00470000 | 2022-05-12 10:08AM EDT | 470.00 | 1.95 | 0.25 | 1.05 | 0.00 | - | 1 | 526 | 75.39% |
| TMO220520P00480000 | 2022-05-10 11:10AM EDT | 480.00 | 2.70 | 0.05 | 0.95 | 0.00 | - | 3 | 70 | 62.60% |
| TMO220520P00490000 | 2022-05-16 3:46PM EDT | 490.00 | 0.65 | 0.00 | 0.90 | -0.40 | -38.10% | 15 | 392 | 52.30% |
| TMO220520P00500000 | 2022-05-16 1:17PM EDT | 500.00 | 1.35 | 0.90 | 1.35 | -0.05 | -3.57% | 4 | 1,509 | 52.86% |
| TMO220520P00510000 | 2022-05-16 3:58PM EDT | 510.00 | 1.85 | 1.65 | 2.45 | -1.10 | -37.29% | 3 | 172 | 50.42% |
| TMO220520P00520000 | 2022-05-16 9:56AM EDT | 520.00 | 5.40 | 2.75 | 3.70 | +1.00 | +22.73% | 1 | 755 | 48.45% |
| TMO220520P00530000 | 2022-05-16 11:10AM EDT | 530.00 | 6.70 | 2.50 | 6.00 | -0.10 | -1.47% | 100 | 703 | 44.78% |
| TMO220520P00540000 | 2022-05-16 2:37PM EDT | 540.00 | 8.30 | 8.50 | 10.00 | -3.40 | -29.06% | 8 | 778 | 42.98% |
| TMO220520P00550000 | 2022-05-16 11:25AM EDT | 550.00 | 16.47 | 14.00 | 15.90 | +2.67 | +19.35% | 1 | 634 | 42.55% |
| TMO220520P00560000 | 2022-05-16 3:18PM EDT | 560.00 | 22.37 | 21.10 | 24.20 | -2.32 | -9.40% | 2 | 364 | 47.64% |
| TMO220520P00570000 | 2022-05-16 3:18PM EDT | 570.00 | 31.25 | 29.20 | 33.50 | +4.65 | +17.48% | 3 | 177 | 55.05% |
| TMO220520P00580000 | 2022-05-16 11:19AM EDT | 580.00 | 42.45 | 39.00 | 42.10 | +6.25 | +17.27% | 24 | 878 | 53.93% |
| TMO220520P00590000 | 2022-05-13 10:05AM EDT | 590.00 | 42.75 | 47.60 | 52.00 | 0.00 | - | 1 | 442 | 61.83% |
| TMO220520P00600000 | 2022-05-12 9:58AM EDT | 600.00 | 78.75 | 56.00 | 64.10 | 0.00 | - | 11 | 85 | 90.17% |
| TMO220520P00610000 | 2022-04-29 11:22AM EDT | 610.00 | 49.20 | 65.80 | 73.70 | 0.00 | - | 1 | 10 | 96.07% |
| TMO220520P00620000 | 2022-05-16 9:44AM EDT | 620.00 | 83.00 | 76.00 | 84.20 | -4.20 | -4.82% | 11 | 37 | 109.33% |
| TMO220520P00630000 | 2022-04-14 10:04AM EDT | 630.00 | 62.81 | 85.90 | 92.60 | 0.00 | - | 1 | 9 | 101.54% |
| TMO220520P00700000 | 2022-03-24 9:41AM EDT | 700.00 | 129.67 | 134.80 | 143.50 | 0.00 | - | - | 0 | 0.00% |
