TMO - Thermo Fisher Scientific Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230602C00370000 | 2023-05-26 1:36PM EDT | 370.00 | 155.95 | 150.70 | 154.40 | +155.95 | - | 2 | 0 | 159.67% |
| TMO230602C00430000 | 2023-04-26 10:04AM EDT | 430.00 | 108.00 | 96.80 | 104.80 | 0.00 | - | - | 0 | 194.63% |
| TMO230602C00470000 | 2023-05-26 9:45AM EDT | 470.00 | 63.00 | 51.20 | 55.90 | +63.00 | - | 3 | 0 | 73.73% |
| TMO230602C00485000 | 2023-05-26 1:36PM EDT | 485.00 | 41.11 | 36.00 | 42.80 | +41.11 | - | 2 | 0 | 64.50% |
| TMO230602C00490000 | 2023-05-18 9:45AM EDT | 490.00 | 33.90 | 31.30 | 33.80 | 0.00 | - | 1 | 1 | 53.05% |
| TMO230602C00500000 | 2023-05-25 2:02PM EDT | 500.00 | 22.84 | 22.30 | 24.70 | 0.00 | - | 2 | 4 | 47.29% |
| TMO230602C00505000 | 2023-05-25 9:50AM EDT | 505.00 | 17.36 | 15.40 | 19.40 | 0.00 | - | - | 4 | 38.43% |
| TMO230602C00510000 | 2023-05-25 1:08PM EDT | 510.00 | 11.66 | 14.30 | 15.10 | 0.00 | - | - | 7 | 35.41% |
| TMO230602C00512500 | 2023-05-26 9:47AM EDT | 512.50 | 20.70 | 12.30 | 13.20 | +8.70 | +72.50% | 1 | 1 | 34.71% |
| TMO230602C00515000 | 2023-05-26 1:12PM EDT | 515.00 | 14.80 | 9.20 | 11.40 | +5.50 | +59.14% | 2 | 6 | 34.01% |
| TMO230602C00517500 | 2023-05-26 9:33AM EDT | 517.50 | 15.60 | 8.90 | 9.50 | +8.45 | +118.18% | 1 | 1 | 32.29% |
| TMO230602C00520000 | 2023-05-26 3:59PM EDT | 520.00 | 7.50 | 7.40 | 7.90 | +0.90 | +13.64% | 8 | 24 | 31.45% |
| TMO230602C00522500 | 2023-05-26 3:59PM EDT | 522.50 | 6.33 | 6.00 | 6.50 | +0.43 | +7.29% | 7 | 37 | 30.88% |
| TMO230602C00525000 | 2023-05-26 3:59PM EDT | 525.00 | 5.06 | 4.90 | 5.30 | +0.86 | +20.48% | 117 | 65 | 30.57% |
| TMO230602C00527500 | 2023-05-26 3:48PM EDT | 527.50 | 4.50 | 3.80 | 4.20 | +1.00 | +28.57% | 1 | 219 | 30.03% |
| TMO230602C00530000 | 2023-05-26 3:43PM EDT | 530.00 | 3.70 | 2.95 | 3.40 | +0.48 | +14.91% | 21 | 29 | 30.24% |
| TMO230602C00532500 | 2023-05-26 3:43PM EDT | 532.50 | 2.93 | 2.05 | 3.00 | +2.04 | +229.21% | 24 | 68 | 31.93% |
| TMO230602C00535000 | 2023-05-26 3:17PM EDT | 535.00 | 2.50 | 1.60 | 2.15 | +0.50 | +25.00% | 6 | 15 | 30.55% |
| TMO230602C00537500 | 2023-05-26 11:20AM EDT | 537.50 | 3.40 | 0.45 | 2.00 | +1.90 | +126.67% | 5 | 24 | 32.83% |
| TMO230602C00540000 | 2023-05-26 3:44PM EDT | 540.00 | 1.20 | 0.55 | 1.70 | +0.04 | +3.45% | 85 | 84 | 33.81% |
| TMO230602C00542500 | 2023-05-26 9:41AM EDT | 542.50 | 2.35 | 0.60 | 1.40 | +1.75 | +291.67% | 5 | 5 | 34.41% |
| TMO230602C00545000 | 2023-05-26 9:38AM EDT | 545.00 | 2.10 | 0.50 | 1.20 | +1.45 | +223.08% | 2 | 7 | 35.43% |
| TMO230602C00547500 | 2023-05-26 3:36PM EDT | 547.50 | 0.47 | 0.30 | 1.05 | -0.19 | -28.79% | 2 | 8 | 36.60% |
| TMO230602C00550000 | 2023-05-26 1:20PM EDT | 550.00 | 0.55 | 0.25 | 0.45 | +0.05 | +10.00% | 4 | 29 | 31.86% |
| TMO230602C00552500 | 2023-05-26 9:41AM EDT | 552.50 | 0.70 | 0.10 | 0.40 | +0.70 | - | 5 | 0 | 33.18% |
| TMO230602C00555000 | 2023-05-25 12:29PM EDT | 555.00 | 1.10 | 0.15 | 0.40 | 0.00 | - | 5 | 10 | 35.25% |
| TMO230602C00560000 | 2023-05-26 9:43AM EDT | 560.00 | 0.40 | 0.05 | 1.10 | +0.20 | +100.00% | 1 | 14 | 49.15% |
| TMO230602C00565000 | 2023-05-25 12:29PM EDT | 565.00 | 0.95 | 0.00 | 0.55 | 0.00 | - | 5 | 9 | 46.02% |
| TMO230602C00570000 | 2023-05-23 3:27PM EDT | 570.00 | 0.45 | 0.00 | 2.50 | 0.00 | - | 1 | 7 | 59.94% |
| TMO230602C00580000 | 2023-04-24 11:11AM EDT | 580.00 | 18.10 | 0.00 | 2.45 | 0.00 | - | 3 | 4 | 68.29% |
| TMO230602C00590000 | 2023-05-05 1:57PM EDT | 590.00 | 1.60 | 0.00 | 1.50 | 0.00 | - | 3 | 26 | 69.14% |
| TMO230602C00600000 | 2023-05-24 12:41PM EDT | 600.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 55 | 63.72% |
| TMO230602C00610000 | 2023-04-24 2:30PM EDT | 610.00 | 5.00 | 0.00 | 4.30 | 0.00 | - | - | 5 | 104.54% |
| TMO230602C00620000 | 2023-05-15 2:44PM EDT | 620.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 90.72% |
| TMO230602C00660000 | 2023-05-09 11:30AM EDT | 660.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | - | 1 | 116.65% |
| TMO230602C00680000 | 2023-05-09 11:29AM EDT | 680.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 17 | 95.31% |
| TMO230602C00690000 | 2023-04-14 2:26PM EDT | 690.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 0 | 134.42% |
| TMO230602C00700000 | 2023-04-14 2:27PM EDT | 700.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 0 | 140.09% |
| TMO230602C00710000 | 2023-04-26 9:42AM EDT | 710.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 23 | 21 | 145.61% |
| TMO230602C00720000 | 2023-05-09 10:07AM EDT | 720.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 14 | 70 | 116.80% |
| TMO230602C00730000 | 2023-05-03 11:44AM EDT | 730.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 14 | 14 | 156.35% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230602P00360000 | 2023-05-24 10:52AM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 11 | 128.52% |
| TMO230602P00370000 | 2023-04-27 9:35AM EDT | 370.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | - | 1 | 168.60% |
| TMO230602P00390000 | 2023-05-24 10:52AM EDT | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 96.09% |
| TMO230602P00430000 | 2023-05-25 2:47PM EDT | 430.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 2 | 103.47% |
| TMO230602P00450000 | 2023-04-26 9:42AM EDT | 450.00 | 1.86 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 55.86% |
| TMO230602P00455000 | 2023-05-22 11:12AM EDT | 455.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | - | 1 | 54.69% |
| TMO230602P00460000 | 2023-05-24 12:47PM EDT | 460.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 6 | 8 | 50.78% |
| TMO230602P00465000 | 2023-05-23 1:17PM EDT | 465.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 89.40% |
| TMO230602P00470000 | 2023-05-24 12:34PM EDT | 470.00 | 1.05 | 0.05 | 0.70 | 0.00 | - | 15 | 41 | 54.79% |
| TMO230602P00475000 | 2023-05-24 12:57PM EDT | 475.00 | 1.10 | 0.05 | 0.85 | 0.00 | - | - | 4 | 51.86% |
| TMO230602P00480000 | 2023-05-26 3:37PM EDT | 480.00 | 0.20 | 0.15 | 0.80 | -0.35 | -63.64% | 11 | 27 | 53.13% |
| TMO230602P00485000 | 2023-05-26 1:18PM EDT | 485.00 | 0.25 | 0.20 | 1.00 | -1.23 | -83.11% | 9 | 5 | 50.59% |
| TMO230602P00490000 | 2023-05-26 9:41AM EDT | 490.00 | 0.41 | 0.40 | 1.00 | -0.77 | -65.25% | 5 | 401 | 45.14% |
| TMO230602P00495000 | 2023-05-25 3:52PM EDT | 495.00 | 1.05 | 0.55 | 1.15 | 0.00 | - | - | 53 | 41.19% |
| TMO230602P00497500 | 2023-05-25 2:45PM EDT | 497.50 | 1.45 | 0.75 | 1.35 | 0.00 | - | - | 1 | 40.20% |
| TMO230602P00500000 | 2023-05-26 3:52PM EDT | 500.00 | 0.96 | 0.85 | 1.55 | -0.64 | -40.00% | 20 | 154 | 38.92% |
| TMO230602P00505000 | 2023-05-26 3:39PM EDT | 505.00 | 1.43 | 1.35 | 2.15 | -5.94 | -80.60% | 18 | 22 | 36.90% |
| TMO230602P00507500 | 2023-05-26 10:03AM EDT | 507.50 | 1.10 | 1.65 | 3.00 | -1.97 | -64.17% | 1 | 1 | 38.71% |
| TMO230602P00510000 | 2023-05-26 3:25PM EDT | 510.00 | 1.90 | 2.10 | 2.60 | -2.00 | -51.28% | 15 | 259 | 32.65% |
| TMO230602P00512500 | 2023-05-26 11:11AM EDT | 512.50 | 1.32 | 2.30 | 3.10 | -3.08 | -70.00% | 1 | 1 | 31.62% |
| TMO230602P00515000 | 2023-05-26 2:21PM EDT | 515.00 | 2.92 | 3.30 | 3.90 | -2.38 | -44.91% | 9 | 124 | 31.62% |
| TMO230602P00517500 | 2023-05-26 1:45PM EDT | 517.50 | 3.15 | 4.10 | 4.50 | -2.85 | -47.50% | 2 | 4 | 30.01% |
| TMO230602P00520000 | 2023-05-26 3:53PM EDT | 520.00 | 4.94 | 5.00 | 5.40 | -4.36 | -46.88% | 6 | 55 | 29.22% |
| TMO230602P00522500 | 2023-05-26 3:28PM EDT | 522.50 | 5.35 | 6.10 | 6.50 | -3.35 | -38.51% | 7 | 10 | 28.69% |
| TMO230602P00525000 | 2023-05-26 3:51PM EDT | 525.00 | 7.10 | 7.40 | 7.70 | -1.60 | -18.39% | 108 | 9 | 27.88% |
| TMO230602P00527500 | 2023-05-26 3:09PM EDT | 527.50 | 7.20 | 8.80 | 9.30 | -4.00 | -35.71% | 16 | 5 | 28.19% |
| TMO230602P00530000 | 2023-05-26 3:09PM EDT | 530.00 | 8.60 | 10.40 | 11.00 | -7.13 | -45.33% | 17 | 107 | 28.28% |
| TMO230602P00532500 | 2023-05-26 12:25PM EDT | 532.50 | 7.90 | 12.00 | 14.40 | -7.30 | -48.03% | 18 | 14 | 36.82% |
| TMO230602P00535000 | 2023-05-26 11:20AM EDT | 535.00 | 8.30 | 10.20 | 16.00 | +8.30 | - | 1 | 0 | 35.63% |
| TMO230602P00537500 | 2023-05-26 11:04AM EDT | 537.50 | 9.30 | 13.70 | 17.30 | -12.90 | -58.11% | 2 | 5 | 31.64% |
| TMO230602P00540000 | 2023-05-24 3:09PM EDT | 540.00 | 29.28 | 14.80 | 20.40 | 0.00 | - | 2 | 17 | 38.66% |
| TMO230602P00545000 | 2023-05-22 10:05AM EDT | 545.00 | 16.60 | 22.70 | 24.60 | 0.00 | - | - | 0 | 38.92% |
| TMO230602P00550000 | 2023-05-23 9:48AM EDT | 550.00 | 23.10 | 24.30 | 29.70 | 0.00 | - | 1 | 0 | 45.14% |
| TMO230602P00555000 | 2023-05-19 10:16AM EDT | 555.00 | 26.20 | 28.20 | 34.50 | 0.00 | - | 2 | 0 | 48.58% |
| TMO230602P00560000 | 2023-05-25 9:53AM EDT | 560.00 | 39.83 | 36.50 | 41.20 | 0.00 | - | 10 | 8 | 67.51% |
| TMO230602P00570000 | 2023-05-12 2:36PM EDT | 570.00 | 47.06 | 46.20 | 51.00 | 0.00 | - | 1 | 0 | 51.27% |
| TMO230602P00660000 | 2023-04-26 9:36AM EDT | 660.00 | 133.10 | 126.20 | 133.80 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.