Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517C00400000 | 2024-04-24 9:58AM EDT | 400.00 | 179.60 | 189.00 | 198.00 | 0.00 | - | - | 4 | 131.06% |
| TMO240517C00440000 | 2024-03-15 9:30AM EDT | 440.00 | 144.60 | 123.30 | 131.40 | 0.00 | - | - | 1 | 0.00% |
| TMO240517C00500000 | 2024-04-23 2:17PM EDT | 500.00 | 77.25 | 90.20 | 96.80 | 0.00 | - | 5 | 5 | 63.33% |
| TMO240517C00520000 | 2024-05-06 12:55PM EDT | 520.00 | 55.91 | 70.70 | 76.80 | 0.00 | - | 1 | 16 | 54.88% |
| TMO240517C00530000 | 2024-05-03 10:09AM EDT | 530.00 | 48.37 | 61.20 | 66.20 | 0.00 | - | 1 | 7 | 69.09% |
| TMO240517C00540000 | 2024-04-25 10:09AM EDT | 540.00 | 35.95 | 50.90 | 56.60 | 0.00 | - | 1 | 9 | 63.03% |
| TMO240517C00545000 | 2024-04-22 1:39PM EDT | 545.00 | 21.39 | 45.90 | 51.80 | 0.00 | - | - | 86 | 59.77% |
| TMO240517C00550000 | 2024-05-10 11:22AM EDT | 550.00 | 41.60 | 40.70 | 47.40 | +18.76 | +82.14% | 2 | 137 | 58.37% |
| TMO240517C00555000 | 2024-04-24 2:28PM EDT | 555.00 | 27.10 | 36.00 | 41.90 | 0.00 | - | - | 178 | 51.39% |
| TMO240517C00560000 | 2024-04-25 9:37AM EDT | 560.00 | 22.11 | 30.80 | 37.30 | 0.00 | - | 10 | 51 | 48.68% |
| TMO240517C00562500 | 2024-04-25 2:14PM EDT | 562.50 | 18.60 | 28.70 | 35.00 | 0.00 | - | - | 71 | 47.21% |
| TMO240517C00565000 | 2024-04-30 3:50PM EDT | 565.00 | 14.50 | 26.10 | 32.20 | 0.00 | - | 2 | 19 | 43.53% |
| TMO240517C00567500 | 2024-05-08 3:41PM EDT | 567.50 | 10.60 | 23.80 | 30.10 | 0.00 | - | 9 | 14 | 42.80% |
| TMO240517C00570000 | 2024-05-08 3:40PM EDT | 570.00 | 8.70 | 22.90 | 27.20 | 0.00 | - | 3 | 237 | 38.72% |
| TMO240517C00572500 | 2024-05-09 9:30AM EDT | 572.50 | 8.20 | 19.20 | 24.30 | 0.00 | - | 4 | 14 | 34.66% |
| TMO240517C00575000 | 2024-05-10 12:36PM EDT | 575.00 | 18.40 | 19.20 | 21.70 | +10.50 | +132.91% | 7 | 282 | 31.81% |
| TMO240517C00577500 | 2024-05-09 3:06PM EDT | 577.50 | 6.50 | 15.40 | 21.30 | 0.00 | - | 44 | 45 | 37.01% |
| TMO240517C00580000 | 2024-05-09 3:46PM EDT | 580.00 | 5.70 | 15.00 | 16.90 | 0.00 | - | 5 | 211 | 27.50% |
| TMO240517C00582500 | 2024-05-10 11:13AM EDT | 582.50 | 12.53 | 10.30 | 14.40 | +7.53 | +150.60% | 2 | 118 | 24.84% |
| TMO240517C00585000 | 2024-05-10 3:54PM EDT | 585.00 | 11.61 | 10.90 | 12.40 | +7.61 | +190.25% | 53 | 131 | 23.76% |
| TMO240517C00587500 | 2024-05-10 3:48PM EDT | 587.50 | 9.70 | 9.40 | 10.20 | +6.95 | +252.73% | 12 | 2 | 21.75% |
| TMO240517C00590000 | 2024-05-10 3:42PM EDT | 590.00 | 7.90 | 7.80 | 8.50 | +5.40 | +216.00% | 26 | 793 | 21.05% |
| TMO240517C00595000 | 2024-05-10 2:00PM EDT | 595.00 | 4.60 | 5.00 | 5.70 | +3.75 | +441.18% | 18 | 87 | 20.23% |
| TMO240517C00600000 | 2024-05-10 3:30PM EDT | 600.00 | 3.40 | 3.20 | 3.60 | +2.95 | +655.56% | 42 | 445 | 19.72% |
| TMO240517C00605000 | 2024-05-10 3:53PM EDT | 605.00 | 2.20 | 1.65 | 2.25 | +1.53 | +228.36% | 16 | 29 | 19.86% |
| TMO240517C00610000 | 2024-05-10 3:06PM EDT | 610.00 | 1.02 | 1.00 | 1.35 | +0.79 | +343.48% | 22 | 115 | 20.06% |
| TMO240517C00615000 | 2024-05-10 1:14PM EDT | 615.00 | 0.25 | 0.50 | 0.80 | -0.03 | -10.71% | 2 | 12 | 20.41% |
| TMO240517C00620000 | 2024-05-10 3:40PM EDT | 620.00 | 0.28 | 0.20 | 0.55 | -2.40 | -89.55% | 9 | 84 | 21.62% |
| TMO240517C00625000 | 2024-05-01 3:14PM EDT | 625.00 | 0.31 | 0.10 | 0.60 | 0.00 | - | 10 | 26 | 25.05% |
| TMO240517C00630000 | 2024-04-24 10:11AM EDT | 630.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 1 | 56 | 27.43% |
| TMO240517C00640000 | 2024-05-01 9:30AM EDT | 640.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 1 | 45 | 32.92% |
| TMO240517C00650000 | 2024-05-10 10:44AM EDT | 650.00 | 0.32 | 0.05 | 2.65 | +0.27 | +540.00% | 1 | 57 | 55.13% |
| TMO240517C00660000 | 2024-04-24 9:34AM EDT | 660.00 | 0.30 | 0.05 | 1.20 | 0.00 | - | 43 | 66 | 50.54% |
| TMO240517C00670000 | 2024-04-22 1:37PM EDT | 670.00 | 0.20 | 0.05 | 3.60 | 0.00 | - | 1 | 3 | 61.46% |
| TMO240517C00680000 | 2024-03-28 12:29PM EDT | 680.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 68.03% |
| TMO240517C00690000 | 2024-05-09 1:03PM EDT | 690.00 | 0.05 | 0.05 | 2.60 | 0.00 | - | 8 | 8 | 67.51% |
| TMO240517C00740000 | 2024-05-10 9:42AM EDT | 740.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 2 | 19 | 98.14% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00390000 | 2024-04-19 9:30AM EDT | 390.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 162.26% |
| TMO240517P00420000 | 2024-04-18 9:30AM EDT | 420.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 1 | 6 | 111.91% |
| TMO240517P00430000 | 2024-04-25 12:06PM EDT | 430.00 | 0.08 | 0.00 | 3.90 | 0.00 | - | - | 6 | 139.65% |
| TMO240517P00450000 | 2024-05-10 10:36AM EDT | 450.00 | 0.05 | 0.05 | 5.00 | 0.00 | - | 2 | 337 | 130.07% |
| TMO240517P00455000 | 2024-05-10 3:11PM EDT | 455.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 70.31% |
| TMO240517P00460000 | 2024-04-19 2:42PM EDT | 460.00 | 1.32 | 0.05 | 5.00 | 0.00 | - | 31 | 31 | 121.63% |
| TMO240517P00470000 | 2024-04-19 2:36PM EDT | 470.00 | 1.70 | 0.05 | 5.10 | 0.00 | - | 1 | 2 | 113.82% |
| TMO240517P00475000 | 2024-05-09 10:43AM EDT | 475.00 | 0.16 | 0.05 | 2.65 | 0.00 | - | 4 | 5 | 95.48% |
| TMO240517P00480000 | 2024-05-02 10:06AM EDT | 480.00 | 0.50 | 0.05 | 3.90 | 0.00 | - | 2 | 5 | 99.37% |
| TMO240517P00490000 | 2024-04-24 9:43AM EDT | 490.00 | 0.35 | 0.10 | 5.20 | 0.00 | - | 1 | 15 | 98.07% |
| TMO240517P00495000 | 2024-04-24 9:37AM EDT | 495.00 | 0.50 | 0.10 | 2.75 | 0.00 | - | - | 1 | 81.59% |
| TMO240517P00500000 | 2024-05-01 11:59AM EDT | 500.00 | 0.48 | 0.10 | 3.80 | 0.00 | - | 2 | 222 | 83.52% |
| TMO240517P00505000 | 2024-04-25 2:55PM EDT | 505.00 | 0.50 | 0.10 | 4.10 | 0.00 | - | - | 1 | 81.08% |
| TMO240517P00510000 | 2024-04-26 3:07PM EDT | 510.00 | 0.45 | 0.10 | 4.10 | 0.00 | - | 2 | 188 | 77.17% |
| TMO240517P00515000 | 2024-04-26 2:28PM EDT | 515.00 | 0.50 | 0.10 | 4.10 | 0.00 | - | 1 | 6 | 73.29% |
| TMO240517P00520000 | 2024-05-07 3:34PM EDT | 520.00 | 0.11 | 0.15 | 4.20 | 0.00 | - | 496 | 247 | 70.02% |
| TMO240517P00525000 | 2024-04-30 3:55PM EDT | 525.00 | 0.65 | 0.15 | 4.20 | 0.00 | - | 1 | 4 | 66.11% |
| TMO240517P00530000 | 2024-05-02 10:33AM EDT | 530.00 | 0.80 | 0.15 | 4.50 | 0.00 | - | 2 | 143 | 63.31% |
| TMO240517P00535000 | 2024-05-01 2:37PM EDT | 535.00 | 0.95 | 0.15 | 2.80 | 0.00 | - | 3 | 7 | 52.73% |
| TMO240517P00540000 | 2024-05-09 2:06PM EDT | 540.00 | 0.25 | 0.20 | 2.40 | 0.00 | - | 2 | 254 | 55.86% |
| TMO240517P00545000 | 2024-05-01 11:32AM EDT | 545.00 | 1.90 | 0.20 | 0.75 | 0.00 | - | 1 | 11 | 38.71% |
| TMO240517P00550000 | 2024-05-10 11:31AM EDT | 550.00 | 0.59 | 0.25 | 0.70 | +0.09 | +18.00% | 5 | 285 | 34.83% |
| TMO240517P00555000 | 2024-05-10 9:42AM EDT | 555.00 | 0.90 | 0.35 | 0.75 | -0.18 | -16.67% | 1 | 68 | 31.98% |
| TMO240517P00560000 | 2024-05-10 3:57PM EDT | 560.00 | 0.70 | 0.40 | 0.80 | -0.60 | -46.15% | 164 | 1,248 | 29.00% |
| TMO240517P00562500 | 2024-05-10 3:57PM EDT | 562.50 | 0.75 | 0.50 | 0.85 | -1.02 | -57.63% | 103 | 221 | 27.67% |
| TMO240517P00565000 | 2024-05-10 11:22AM EDT | 565.00 | 0.84 | 0.40 | 1.00 | -2.76 | -76.67% | 3 | 87 | 27.03% |
| TMO240517P00567500 | 2024-05-09 2:59PM EDT | 567.50 | 2.05 | 0.45 | 1.00 | 0.00 | - | 2 | 70 | 25.20% |
| TMO240517P00570000 | 2024-05-10 2:58PM EDT | 570.00 | 1.00 | 0.65 | 1.15 | -1.55 | -60.78% | 37 | 251 | 24.29% |
| TMO240517P00572500 | 2024-05-10 11:53AM EDT | 572.50 | 1.10 | 0.75 | 1.20 | -3.00 | -73.17% | 56 | 3 | 22.67% |
| TMO240517P00575000 | 2024-05-10 10:52AM EDT | 575.00 | 1.45 | 0.95 | 1.55 | -3.85 | -72.64% | 23 | 97 | 22.53% |
| TMO240517P00577500 | 2024-05-10 2:52PM EDT | 577.50 | 1.57 | 1.15 | 1.65 | -5.43 | -77.57% | 66 | 1 | 20.91% |
| TMO240517P00580000 | 2024-05-10 3:53PM EDT | 580.00 | 1.73 | 1.55 | 2.05 | -6.67 | -79.40% | 41 | 96 | 20.45% |
| TMO240517P00582500 | 2024-05-10 9:42AM EDT | 582.50 | 5.76 | 1.95 | 2.45 | -3.44 | -37.39% | 1 | 1 | 19.65% |
| TMO240517P00585000 | 2024-05-10 3:49PM EDT | 585.00 | 2.79 | 2.60 | 3.10 | -10.41 | -78.86% | 118 | 9 | 19.42% |
| TMO240517P00590000 | 2024-05-10 3:58PM EDT | 590.00 | 4.40 | 4.10 | 4.70 | -10.20 | -69.86% | 72 | 94 | 18.65% |
| TMO240517P00595000 | 2024-05-10 3:59PM EDT | 595.00 | 6.60 | 6.40 | 7.00 | -19.10 | -74.32% | 41 | 6 | 18.17% |
| TMO240517P00600000 | 2024-04-24 9:56AM EDT | 600.00 | 10.00 | 9.30 | 10.30 | -13.80 | -57.98% | 1 | 22 | 18.82% |
| TMO240517P00610000 | 2024-04-10 1:11PM EDT | 610.00 | 41.60 | 14.80 | 19.50 | 0.00 | - | 12 | 38 | 25.39% |
© 2024 Yahoo. All rights reserved.