Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00520000 | 2024-05-06 12:55PM EDT | 520.00 | 55.15 | 51.20 | 58.40 | 0.00 | - | 5 | 0 | 78.22% |
| TMO240510C00530000 | 2024-04-18 3:16PM EDT | 530.00 | 23.70 | 41.10 | 47.50 | 0.00 | - | - | 1 | 59.96% |
| TMO240510C00540000 | 2024-04-17 1:59PM EDT | 540.00 | 25.20 | 31.10 | 38.10 | 0.00 | - | - | 2 | 52.23% |
| TMO240510C00550000 | 2024-04-29 11:31AM EDT | 550.00 | 30.38 | 21.50 | 27.80 | 0.00 | - | 2 | 3 | 63.75% |
| TMO240510C00560000 | 2024-04-29 9:59AM EDT | 560.00 | 16.10 | 11.10 | 18.60 | 0.00 | - | 1 | 4 | 51.98% |
| TMO240510C00565000 | 2024-05-07 3:43PM EDT | 565.00 | 8.70 | 8.30 | 11.30 | 0.00 | - | 2 | 11 | 30.58% |
| TMO240510C00567500 | 2024-04-30 3:49PM EDT | 567.50 | 10.40 | 7.60 | 9.60 | 0.00 | - | 17 | 13 | 30.42% |
| TMO240510C00570000 | 2024-05-08 2:08PM EDT | 570.00 | 6.60 | 6.00 | 6.70 | +0.50 | +8.20% | 11 | 4 | 23.55% |
| TMO240510C00572500 | 2024-05-08 2:08PM EDT | 572.50 | 4.90 | 4.30 | 4.90 | +0.80 | +19.51% | 17 | 16 | 21.65% |
| TMO240510C00575000 | 2024-05-08 1:04PM EDT | 575.00 | 3.10 | 3.00 | 3.40 | +0.20 | +6.90% | 9 | 16 | 20.19% |
| TMO240510C00577500 | 2024-05-08 10:28AM EDT | 577.50 | 1.90 | 1.90 | 2.25 | -0.25 | -11.63% | 2 | 7 | 19.23% |
| TMO240510C00580000 | 2024-05-08 1:40PM EDT | 580.00 | 1.10 | 1.25 | 1.55 | +0.10 | +10.00% | 10 | 68 | 19.40% |
| TMO240510C00582500 | 2024-05-08 2:12PM EDT | 582.50 | 0.75 | 0.65 | 0.90 | -0.03 | -3.85% | 16 | 17 | 18.58% |
| TMO240510C00585000 | 2024-05-07 3:43PM EDT | 585.00 | 0.43 | 0.40 | 0.60 | 0.00 | - | 14 | 22 | 19.07% |
| TMO240510C00587500 | 2024-05-08 2:12PM EDT | 587.50 | 0.32 | 0.20 | 0.40 | -0.08 | -20.00% | 2 | 103 | 19.63% |
| TMO240510C00590000 | 2024-05-08 10:59AM EDT | 590.00 | 0.25 | 0.10 | 0.60 | -0.02 | -7.41% | 2 | 36 | 24.52% |
| TMO240510C00595000 | 2024-05-06 10:02AM EDT | 595.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 179 | 23.39% |
| TMO240510C00600000 | 2024-05-06 9:50AM EDT | 600.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 8 | 65 | 26.27% |
| TMO240510C00605000 | 2024-05-03 12:15PM EDT | 605.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 2 | 56 | 45.00% |
| TMO240510C00610000 | 2024-05-02 11:31AM EDT | 610.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 53.35% |
| TMO240510C00620000 | 2024-04-24 11:30AM EDT | 620.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 74.01% |
| TMO240510C00630000 | 2024-04-24 11:30AM EDT | 630.00 | 0.66 | 0.00 | 1.50 | 0.00 | - | 2 | 7 | 63.77% |
| TMO240510C00640000 | 2024-04-10 3:34PM EDT | 640.00 | 1.72 | 0.00 | 1.50 | 0.00 | - | - | 1 | 72.02% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00460000 | 2024-04-12 1:09PM EDT | 460.00 | 0.70 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 160.99% |
| TMO240510P00470000 | 2024-04-12 1:09PM EDT | 470.00 | 0.86 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 148.34% |
| TMO240510P00480000 | 2024-04-18 9:40AM EDT | 480.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMO240510P00500000 | 2024-04-29 12:39PM EDT | 500.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 4 | 6 | 90.09% |
| TMO240510P00510000 | 2024-04-23 9:48AM EDT | 510.00 | 1.75 | 0.00 | 1.10 | 0.00 | - | 2 | 45 | 72.90% |
| TMO240510P00520000 | 2024-04-25 2:33PM EDT | 520.00 | 0.50 | 0.00 | 3.80 | 0.00 | - | 15 | 46 | 83.20% |
| TMO240510P00525000 | 2024-04-22 10:54AM EDT | 525.00 | 7.20 | 0.00 | 3.80 | 0.00 | - | - | 2 | 77.08% |
| TMO240510P00530000 | 2024-04-26 12:53PM EDT | 530.00 | 0.43 | 0.00 | 2.00 | 0.00 | - | 2 | 10 | 60.03% |
| TMO240510P00535000 | 2024-05-03 9:55AM EDT | 535.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 23 | 67.11% |
| TMO240510P00540000 | 2024-04-25 2:14PM EDT | 540.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 4 | 11 | 54.43% |
| TMO240510P00545000 | 2024-05-02 3:59PM EDT | 545.00 | 0.51 | 0.00 | 3.90 | 0.00 | - | 1 | 2 | 52.42% |
| TMO240510P00550000 | 2024-05-06 3:27PM EDT | 550.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 215 | 42.03% |
| TMO240510P00555000 | 2024-05-07 9:36AM EDT | 555.00 | 0.26 | 0.05 | 0.90 | 0.00 | - | 1 | 11 | 30.27% |
| TMO240510P00560000 | 2024-05-07 10:51AM EDT | 560.00 | 0.48 | 0.15 | 0.30 | 0.00 | - | 5 | 120 | 17.85% |
| TMO240510P00562500 | 2024-05-08 2:06PM EDT | 562.50 | 0.32 | 0.30 | 0.45 | -0.78 | -70.91% | 1 | 28 | 16.92% |
| TMO240510P00565000 | 2024-05-08 2:21PM EDT | 565.00 | 0.56 | 0.50 | 0.70 | -0.24 | -30.00% | 1 | 12 | 16.16% |
| TMO240510P00567500 | 2024-05-06 11:47AM EDT | 567.50 | 2.11 | 0.80 | 1.10 | 0.00 | - | 1 | 18 | 15.50% |
| TMO240510P00570000 | 2024-05-08 11:10AM EDT | 570.00 | 1.85 | 1.35 | 1.65 | -1.62 | -46.69% | 1 | 30 | 14.60% |
| TMO240510P00572500 | 2024-05-06 11:01AM EDT | 572.50 | 3.90 | 2.30 | 2.60 | 0.00 | - | 4 | 137 | 14.41% |
| TMO240510P00575000 | 2024-05-08 12:54PM EDT | 575.00 | 3.40 | 3.30 | 3.70 | -2.22 | -39.50% | 1 | 20 | 13.34% |
| TMO240510P00577500 | 2024-05-06 3:27PM EDT | 577.50 | 6.40 | 4.60 | 5.00 | 0.00 | - | 1 | 11 | 11.17% |
| TMO240510P00580000 | 2024-05-03 12:47PM EDT | 580.00 | 8.10 | 6.20 | 7.00 | 0.00 | - | 5 | 90 | 10.60% |
| TMO240510P00582500 | 2024-05-02 2:08PM EDT | 582.50 | 12.30 | 7.60 | 8.80 | 0.00 | - | - | 4 | 0.00% |
| TMO240510P00590000 | 2024-05-03 2:00PM EDT | 590.00 | 15.40 | 13.50 | 17.90 | 0.00 | - | 21 | 9 | 30.18% |
© 2024 Yahoo. All rights reserved.