Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220930C00465000 | 2022-09-21 3:29PM EDT | 465.00 | 66.00 | 40.00 | 47.80 | 0.00 | - | - | 1 | 51.56% |
| TMO220930C00500000 | 2022-09-26 2:06PM EDT | 500.00 | 17.10 | 12.80 | 14.20 | 0.00 | - | 2 | 6 | 50.61% |
| TMO220930C00505000 | 2022-09-27 12:19PM EDT | 505.00 | 8.80 | 9.40 | 10.30 | -13.30 | -60.18% | 9 | 2 | 45.51% |
| TMO220930C00510000 | 2022-09-27 2:03PM EDT | 510.00 | 6.45 | 6.60 | 7.40 | -4.95 | -43.42% | 16 | 8 | 43.71% |
| TMO220930C00515000 | 2022-09-27 12:19PM EDT | 515.00 | 4.20 | 4.10 | 5.10 | -4.10 | -49.40% | 31 | 20 | 42.49% |
| TMO220930C00520000 | 2022-09-27 12:12PM EDT | 520.00 | 2.80 | 2.65 | 3.50 | -3.80 | -57.58% | 28 | 41 | 42.53% |
| TMO220930C00525000 | 2022-09-27 3:08PM EDT | 525.00 | 2.08 | 1.65 | 2.45 | -1.71 | -45.12% | 14 | 52 | 43.56% |
| TMO220930C00530000 | 2022-09-27 2:48PM EDT | 530.00 | 1.45 | 0.85 | 1.55 | -1.35 | -48.21% | 5 | 53 | 43.29% |
| TMO220930C00532500 | 2022-09-27 10:28AM EDT | 532.50 | 1.01 | 0.70 | 1.00 | -1.24 | -55.11% | 3 | 24 | 40.82% |
| TMO220930C00535000 | 2022-09-27 9:35AM EDT | 535.00 | 1.39 | 0.50 | 0.80 | +0.04 | +2.96% | 6 | 12 | 41.28% |
| TMO220930C00537500 | 2022-09-27 3:07PM EDT | 537.50 | 0.54 | 0.35 | 0.70 | -2.31 | -81.05% | 3 | 13 | 42.65% |
| TMO220930C00540000 | 2022-09-27 10:50AM EDT | 540.00 | 0.60 | 0.20 | 0.55 | -0.43 | -41.75% | 1 | 5 | 42.92% |
| TMO220930C00542500 | 2022-09-26 2:44PM EDT | 542.50 | 0.72 | 0.10 | 0.65 | 0.00 | - | 4 | 17 | 47.17% |
| TMO220930C00545000 | 2022-09-27 12:06PM EDT | 545.00 | 0.31 | 0.10 | 0.60 | -0.39 | -55.71% | 84 | 105 | 48.88% |
| TMO220930C00547500 | 2022-09-22 9:46AM EDT | 547.50 | 1.48 | 0.10 | 0.80 | 0.00 | - | - | 14 | 54.76% |
| TMO220930C00550000 | 2022-09-23 9:51AM EDT | 550.00 | 0.79 | 0.05 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TMO220930C00552500 | 2022-09-20 3:47PM EDT | 552.50 | 3.80 | 0.05 | 0.60 | 0.00 | - | - | 7 | 50.05% |
| TMO220930C00555000 | 2022-09-23 10:00AM EDT | 555.00 | 0.50 | 0.05 | 0.00 | 0.00 | - | 48 | 53 | 25.00% |
| TMO220930C00557500 | 2022-09-27 1:29PM EDT | 557.50 | 0.10 | 0.05 | 0.80 | -1.18 | -92.19% | 16 | 5 | 57.13% |
| TMO220930C00560000 | 2022-09-27 11:12AM EDT | 560.00 | 0.25 | 0.05 | 0.50 | +0.02 | +8.70% | 3 | 56 | 55.08% |
| TMO220930C00562500 | 2022-09-20 10:59AM EDT | 562.50 | 2.07 | 0.05 | 0.95 | 0.00 | - | - | 1 | 63.48% |
| TMO220930C00565000 | 2022-09-22 12:54PM EDT | 565.00 | 0.55 | 0.00 | 0.95 | 0.00 | - | 81 | 98 | 65.09% |
| TMO220930C00570000 | 2022-09-26 11:59AM EDT | 570.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 11 | 77 | 68.80% |
| TMO220930C00572500 | 2022-09-19 3:38PM EDT | 572.50 | 1.52 | 0.00 | 0.90 | 0.00 | - | 1 | 9 | 70.95% |
| TMO220930C00575000 | 2022-09-27 10:34AM EDT | 575.00 | 0.05 | 0.00 | 0.40 | -0.01 | -16.67% | 8 | 33 | 64.16% |
| TMO220930C00577500 | 2022-09-22 9:50AM EDT | 577.50 | 0.25 | 0.00 | 0.85 | 0.00 | - | 10 | 10 | 74.46% |
| TMO220930C00580000 | 2022-09-26 2:28PM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 132 | 135 | 25.00% |
| TMO220930C00582500 | 2022-09-22 9:43AM EDT | 582.50 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 7 | 78.56% |
| TMO220930C00585000 | 2022-09-14 3:29PM EDT | 585.00 | 3.70 | 0.00 | 0.85 | 0.00 | - | 4 | 10 | 80.57% |
| TMO220930C00590000 | 2022-09-09 12:28PM EDT | 590.00 | 5.40 | 0.00 | 0.45 | 0.00 | - | 3 | 20 | 76.76% |
| TMO220930C00592500 | 2022-09-19 2:17PM EDT | 592.50 | 0.88 | 0.00 | 0.85 | 0.00 | - | - | 1 | 86.62% |
| TMO220930C00600000 | 2022-09-16 3:34PM EDT | 600.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TMO220930C00605000 | 2022-09-20 12:20PM EDT | 605.00 | 0.26 | 0.00 | 0.85 | 0.00 | - | - | 1 | 96.29% |
| TMO220930C00610000 | 2022-09-26 10:30AM EDT | 610.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 275 | 76.17% |
| TMO220930C00615000 | 2022-09-20 10:53AM EDT | 615.00 | 1.00 | 0.00 | 0.85 | 0.00 | - | 2 | 3 | 103.76% |
| TMO220930C00620000 | 2022-09-15 3:14PM EDT | 620.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO220930C00625000 | 2022-09-19 2:17PM EDT | 625.00 | 0.63 | 0.00 | 0.85 | 0.00 | - | - | 1 | 111.04% |
| TMO220930C00630000 | 2022-09-16 11:18AM EDT | 630.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| TMO220930C00640000 | 2022-09-16 9:32AM EDT | 640.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 120.51% |
| TMO220930C00650000 | 2022-09-12 3:43PM EDT | 650.00 | 1.30 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 127.25% |
| TMO220930C00680000 | 2022-08-24 1:00PM EDT | 680.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 146.68% |
| TMO220930C00730000 | 2022-09-15 11:45AM EDT | 730.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 33 | 34 | 176.37% |
| TMO220930C00740000 | 2022-09-27 2:23PM EDT | 740.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 189 | 768 | 135.94% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220930P00370000 | 2022-09-27 9:30AM EDT | 370.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 55 | 1,075 | 120.31% |
| TMO220930P00430000 | 2022-09-26 10:32AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 67.19% |
| TMO220930P00445000 | 2022-09-23 3:24PM EDT | 445.00 | 0.55 | 0.05 | 0.35 | 0.00 | - | 1 | 1 | 70.41% |
| TMO220930P00450000 | 2022-09-23 10:26AM EDT | 450.00 | 0.41 | 0.00 | 0.40 | 0.00 | - | 1 | 53 | 65.33% |
| TMO220930P00460000 | 2022-09-15 12:18PM EDT | 460.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 5 | 62.01% |
| TMO220930P00465000 | 2022-09-26 12:56PM EDT | 465.00 | 0.36 | 0.05 | 1.05 | 0.00 | - | 1 | 2 | 60.11% |
| TMO220930P00470000 | 2022-09-27 9:33AM EDT | 470.00 | 0.40 | 0.40 | 0.75 | -0.10 | -20.00% | 1 | 28 | 54.79% |
| TMO220930P00475000 | 2022-09-26 3:06PM EDT | 475.00 | 0.66 | 0.40 | 0.90 | 0.00 | - | 4 | 4 | 50.22% |
| TMO220930P00480000 | 2022-09-27 2:45PM EDT | 480.00 | 1.13 | 0.70 | 1.30 | +0.18 | +18.95% | 7 | 5 | 52.86% |
| TMO220930P00485000 | 2022-09-27 3:46PM EDT | 485.00 | 1.50 | 1.40 | 1.85 | -0.01 | -0.66% | 24 | 5 | 51.42% |
| TMO220930P00490000 | 2022-09-27 1:15PM EDT | 490.00 | 2.55 | 2.05 | 2.55 | +0.28 | +12.33% | 9 | 55 | 49.57% |
| TMO220930P00500000 | 2022-09-27 12:13PM EDT | 500.00 | 5.60 | 3.80 | 4.50 | +2.20 | +64.71% | 10 | 90 | 44.43% |
| TMO220930P00505000 | 2022-09-27 3:05PM EDT | 505.00 | 5.80 | 5.50 | 6.20 | +1.00 | +20.83% | 71 | 1,104 | 43.08% |
| TMO220930P00510000 | 2022-09-27 2:06PM EDT | 510.00 | 9.39 | 7.60 | 8.40 | +2.89 | +44.46% | 32 | 179 | 41.86% |
| TMO220930P00515000 | 2022-09-27 3:00PM EDT | 515.00 | 10.40 | 10.00 | 11.70 | +1.20 | +13.04% | 23 | 18 | 43.98% |
| TMO220930P00520000 | 2022-09-27 9:57AM EDT | 520.00 | 12.80 | 13.00 | 14.60 | +1.10 | +9.40% | 4 | 26 | 41.00% |
| TMO220930P00525000 | 2022-09-27 11:12AM EDT | 525.00 | 15.10 | 14.80 | 19.10 | +0.60 | +4.14% | 6 | 17 | 45.81% |
| TMO220930P00530000 | 2022-09-26 3:34PM EDT | 530.00 | 18.87 | 19.90 | 24.10 | +1.57 | +9.08% | 2 | 38 | 53.33% |
| TMO220930P00532500 | 2022-09-27 1:01PM EDT | 532.50 | 25.30 | 20.00 | 26.00 | +7.30 | +40.56% | 4 | 17 | 52.03% |
| TMO220930P00535000 | 2022-09-26 1:19PM EDT | 535.00 | 23.33 | 22.60 | 28.70 | 0.00 | - | 1 | 15 | 57.13% |
| TMO220930P00537500 | 2022-09-23 1:58PM EDT | 537.50 | 24.80 | 25.20 | 31.60 | +3.00 | +13.76% | 3 | 7 | 63.88% |
| TMO220930P00540000 | 2022-09-23 11:46AM EDT | 540.00 | 25.50 | 26.50 | 34.90 | 0.00 | - | 2 | 26 | 73.79% |
| TMO220930P00542500 | 2022-09-22 9:45AM EDT | 542.50 | 24.80 | 30.90 | 36.80 | 0.00 | - | - | 2 | 72.27% |
| TMO220930P00545000 | 2022-09-23 3:50PM EDT | 545.00 | 26.80 | 33.10 | 39.90 | 0.00 | - | 6 | 6 | 80.62% |
| TMO220930P00547500 | 2022-09-23 1:58PM EDT | 547.50 | 30.40 | 36.50 | 40.70 | 0.00 | - | 4 | 15 | 68.12% |
| TMO220930P00550000 | 2022-09-22 1:18PM EDT | 550.00 | 30.42 | 38.60 | 43.10 | 0.00 | - | 4 | 5 | 69.95% |
| TMO220930P00555000 | 2022-09-27 11:52AM EDT | 555.00 | 44.57 | 44.40 | 48.00 | +2.32 | +5.49% | 2 | 2 | 74.44% |
| TMO220930P00557500 | 2022-09-26 10:19AM EDT | 557.50 | 38.50 | 46.00 | 51.80 | 0.00 | - | 20 | 23 | 91.14% |
| TMO220930P00560000 | 2022-09-26 10:19AM EDT | 560.00 | 41.21 | 48.70 | 53.30 | 0.00 | - | 20 | 20 | 83.52% |
| TMO220930P00565000 | 2022-09-23 12:15PM EDT | 565.00 | 49.55 | 52.90 | 59.80 | 0.00 | - | 3 | 6 | 104.86% |
| TMO220930P00567500 | 2022-09-16 11:13AM EDT | 567.50 | 29.00 | 55.60 | 62.20 | 0.00 | - | - | 1 | 106.84% |
| TMO220930P00570000 | 2022-09-16 9:46AM EDT | 570.00 | 33.50 | 58.40 | 65.00 | 0.00 | - | 5 | 5 | 66.21% |
| TMO220930P00575000 | 2022-09-13 10:02AM EDT | 575.00 | 22.60 | 63.60 | 68.30 | 0.00 | - | 1 | 0 | 99.56% |
| TMO220930P00580000 | 2022-09-19 3:08PM EDT | 580.00 | 43.95 | 67.70 | 74.20 | 0.00 | - | 2 | 6 | 115.58% |
| TMO220930P00590000 | 2022-09-15 3:40PM EDT | 590.00 | 40.05 | 78.00 | 83.20 | 0.00 | - | 1 | 0 | 113.18% |
| TMO220930P00595000 | 2022-09-13 3:33PM EDT | 595.00 | 35.30 | 82.80 | 89.40 | 0.00 | - | 1 | 1 | 133.55% |
| TMO220930P00620000 | 2022-08-18 9:38AM EDT | 620.00 | 32.04 | 74.00 | 82.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
