Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230203C00520000 | 2023-01-13 9:31AM EST | 520.00 | 61.08 | 53.50 | 57.30 | 0.00 | - | 1 | 10 | 57.98% |
| TMO230203C00530000 | 2023-01-26 10:11AM EST | 530.00 | 44.93 | 43.60 | 47.70 | 0.00 | - | 1 | 55 | 51.27% |
| TMO230203C00540000 | 2023-01-19 3:43PM EST | 540.00 | 50.50 | 35.10 | 37.70 | 0.00 | - | 1 | 48 | 54.02% |
| TMO230203C00550000 | 2023-01-11 11:01AM EST | 550.00 | 38.55 | 26.50 | 29.10 | 0.00 | - | 3 | 15 | 49.71% |
| TMO230203C00560000 | 2023-01-25 3:52PM EST | 560.00 | 22.50 | 19.20 | 22.70 | 0.00 | - | 2 | 8 | 51.42% |
| TMO230203C00570000 | 2023-01-27 3:27PM EST | 570.00 | 15.40 | 14.10 | 14.60 | +0.39 | +2.60% | 15 | 9 | 43.43% |
| TMO230203C00580000 | 2023-01-27 3:40PM EST | 580.00 | 10.50 | 9.20 | 9.60 | -0.90 | -7.89% | 5 | 115 | 42.47% |
| TMO230203C00585000 | 2023-01-27 3:20PM EST | 585.00 | 8.60 | 7.00 | 7.90 | -0.20 | -2.27% | 6 | 35 | 43.16% |
| TMO230203C00590000 | 2023-01-27 12:22PM EST | 590.00 | 5.00 | 5.30 | 6.30 | -0.75 | -13.04% | 41 | 39 | 43.23% |
| TMO230203C00595000 | 2023-01-27 1:56PM EST | 595.00 | 3.80 | 3.90 | 4.70 | -0.80 | -17.39% | 1 | 9 | 42.19% |
| TMO230203C00600000 | 2023-01-27 1:56PM EST | 600.00 | 3.30 | 3.00 | 3.70 | -0.70 | -17.50% | 10 | 47 | 42.61% |
| TMO230203C00605000 | 2023-01-27 10:13AM EST | 605.00 | 2.70 | 2.10 | 2.75 | -0.60 | -18.18% | 2 | 15 | 42.27% |
| TMO230203C00610000 | 2023-01-27 2:48PM EST | 610.00 | 1.86 | 1.60 | 3.10 | -0.29 | -13.49% | 4 | 60 | 48.33% |
| TMO230203C00620000 | 2023-01-26 2:30PM EST | 620.00 | 1.74 | 0.80 | 1.15 | +0.59 | +51.30% | 2 | 12 | 42.75% |
| TMO230203C00625000 | 2023-01-27 10:00AM EST | 625.00 | 0.61 | 0.60 | 0.90 | -0.16 | -20.78% | 61 | 12 | 43.53% |
| TMO230203C00630000 | 2023-01-25 2:15PM EST | 630.00 | 0.80 | 0.25 | 1.00 | 0.00 | - | 3 | 7 | 47.71% |
| TMO230203C00635000 | 2023-01-23 1:01PM EST | 635.00 | 4.90 | 0.15 | 1.50 | 0.00 | - | 1 | 2 | 55.69% |
| TMO230203C00640000 | 2023-01-24 2:37PM EST | 640.00 | 0.60 | 0.10 | 1.45 | 0.00 | - | 11 | 109 | 51.05% |
| TMO230203C00650000 | 2023-01-24 10:54AM EST | 650.00 | 0.50 | 0.05 | 1.25 | 0.00 | - | 3 | 3 | 54.88% |
| TMO230203C00660000 | 2023-01-25 11:38AM EST | 660.00 | 0.17 | 0.05 | 0.20 | +0.09 | +112.50% | 1 | 14 | 50.00% |
| TMO230203C00680000 | 2023-01-24 2:24PM EST | 680.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 3 | 66.89% |
| TMO230203C00740000 | 2023-01-17 9:55AM EST | 740.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 16 | 71.68% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230203P00330000 | 2022-12-27 3:07PM EST | 330.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 3 | 173.24% |
| TMO230203P00370000 | 2023-01-09 3:39PM EST | 370.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 12 | 156.74% |
| TMO230203P00380000 | 2023-01-04 2:53PM EST | 380.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 2 | 148.24% |
| TMO230203P00390000 | 2023-01-04 2:54PM EST | 390.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 8 | 139.94% |
| TMO230203P00420000 | 2023-01-12 11:58AM EST | 420.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 2 | 92.19% |
| TMO230203P00470000 | 2023-01-26 10:35AM EST | 470.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 8 | 29 | 72.46% |
| TMO230203P00485000 | 2023-01-20 2:18PM EST | 485.00 | 0.45 | 0.10 | 1.40 | 0.00 | - | 1 | 1 | 73.63% |
| TMO230203P00490000 | 2023-01-06 3:27PM EST | 490.00 | 4.99 | 0.10 | 1.50 | 0.00 | - | 1 | 1 | 70.70% |
| TMO230203P00500000 | 2023-01-27 9:35AM EST | 500.00 | 1.10 | 0.25 | 1.10 | -0.25 | -18.52% | 1 | 241 | 61.16% |
| TMO230203P00505000 | 2023-01-26 2:03PM EST | 505.00 | 1.20 | 0.25 | 1.10 | 0.00 | - | 1 | 25 | 57.47% |
| TMO230203P00510000 | 2023-01-25 3:52PM EST | 510.00 | 1.05 | 0.30 | 1.50 | 0.00 | - | 1 | 114 | 57.01% |
| TMO230203P00520000 | 2023-01-27 12:23PM EST | 520.00 | 1.15 | 0.80 | 1.25 | -0.65 | -36.11% | 5 | 89 | 50.79% |
| TMO230203P00530000 | 2023-01-27 12:23PM EST | 530.00 | 1.80 | 1.00 | 1.80 | +0.15 | +9.09% | 6 | 70 | 49.63% |
| TMO230203P00540000 | 2023-01-27 3:51PM EST | 540.00 | 2.45 | 2.25 | 2.85 | -0.10 | -3.92% | 239 | 44 | 47.41% |
| TMO230203P00550000 | 2023-01-27 12:23PM EST | 550.00 | 4.80 | 3.90 | 4.50 | +1.00 | +26.32% | 21 | 28 | 45.43% |
| TMO230203P00555000 | 2023-01-27 1:56PM EST | 555.00 | 5.20 | 4.80 | 5.70 | -2.84 | -35.32% | 1 | 198 | 44.83% |
| TMO230203P00565000 | 2023-01-27 3:06PM EST | 565.00 | 7.10 | 8.00 | 8.60 | -4.77 | -40.19% | 6 | 112 | 42.73% |
| TMO230203P00570000 | 2023-01-27 10:33AM EST | 570.00 | 10.90 | 10.20 | 10.60 | -2.64 | -19.50% | 1 | 12 | 42.16% |
| TMO230203P00580000 | 2023-01-26 9:30AM EST | 580.00 | 14.17 | 15.20 | 15.70 | 0.00 | - | 1 | 116 | 41.54% |
| TMO230203P00585000 | 2023-01-24 2:05PM EST | 585.00 | 17.47 | 17.80 | 18.90 | 0.00 | - | 100 | 102 | 41.83% |
| TMO230203P00590000 | 2023-01-27 1:02PM EST | 590.00 | 23.03 | 19.40 | 22.30 | -2.17 | -8.61% | 5 | 5 | 41.81% |
© 2023 Yahoo. All rights reserved.
