Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221202C00430000 | 2022-11-03 8:45AM EST | 430.00 | 52.00 | 117.40 | 126.50 | 0.00 | - | - | 0 | 94.34% |
| TMO221202C00440000 | 2022-11-03 8:45AM EST | 440.00 | 43.50 | 108.70 | 115.20 | 0.00 | - | - | 0 | 86.87% |
| TMO221202C00480000 | 2022-10-21 12:26PM EST | 480.00 | 30.50 | 52.50 | 61.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO221202C00490000 | 2022-10-20 10:26AM EST | 490.00 | 31.00 | 44.00 | 51.50 | 0.00 | - | - | 7 | 0.00% |
| TMO221202C00500000 | 2022-11-14 2:01PM EST | 500.00 | 44.71 | 49.10 | 53.60 | 0.00 | - | 1 | 0 | 58.40% |
| TMO221202C00510000 | 2022-11-11 9:50AM EST | 510.00 | 32.27 | 39.30 | 43.80 | 0.00 | - | 1 | 0 | 50.92% |
| TMO221202C00515000 | 2022-11-22 10:38AM EST | 515.00 | 28.69 | 35.10 | 38.50 | 0.00 | - | 2 | 0 | 44.58% |
| TMO221202C00520000 | 2022-11-15 10:49AM EST | 520.00 | 34.17 | 30.80 | 34.00 | 0.00 | - | 2 | 0 | 42.95% |
| TMO221202C00530000 | 2022-11-17 12:28PM EST | 530.00 | 11.20 | 21.60 | 23.60 | 0.00 | - | 1 | 0 | 31.43% |
| TMO221202C00540000 | 2022-11-22 1:47PM EST | 540.00 | 9.20 | 14.30 | 15.40 | 0.00 | - | 22 | 0 | 28.64% |
| TMO221202C00545000 | 2022-11-25 9:40AM EST | 545.00 | 11.73 | 10.60 | 11.50 | -0.82 | -6.53% | 1 | 0 | 26.38% |
| TMO221202C00550000 | 2022-11-25 9:42AM EST | 550.00 | 9.27 | 7.40 | 8.30 | +4.62 | +99.35% | 8 | 0 | 25.18% |
| TMO221202C00555000 | 2022-11-25 12:58PM EST | 555.00 | 4.50 | 4.80 | 5.60 | -2.02 | -30.98% | 5 | 0 | 23.96% |
| TMO221202C00560000 | 2022-11-25 12:28PM EST | 560.00 | 2.88 | 2.95 | 3.60 | -1.59 | -35.57% | 7 | 0 | 23.26% |
| TMO221202C00570000 | 2022-11-25 12:19PM EST | 570.00 | 0.92 | 0.90 | 1.25 | -0.33 | -26.40% | 1 | 0 | 22.43% |
| TMO221202C00580000 | 2022-11-18 10:04AM EST | 580.00 | 0.85 | 0.10 | 1.10 | 0.00 | - | 1 | 0 | 28.92% |
| TMO221202C00590000 | 2022-10-19 1:13PM EST | 590.00 | 2.67 | 0.20 | 0.85 | 0.00 | - | 1 | 1 | 33.59% |
| TMO221202C00600000 | 2022-10-18 9:10AM EST | 600.00 | 4.75 | 0.10 | 2.00 | 0.00 | - | - | 10 | 49.15% |
| TMO221202C00650000 | 2022-10-24 9:31AM EST | 650.00 | 0.59 | 0.00 | 1.50 | 0.00 | - | - | 71 | 65.63% |
| TMO221202C00700000 | 2022-10-26 9:21AM EST | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO221202C00710000 | 2022-11-18 1:33PM EST | 710.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 66.21% |
| TMO221202C00730000 | 2022-11-18 1:33PM EST | 730.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 67.97% |
| TMO221202C00740000 | 2022-11-22 3:22PM EST | 740.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 35 | 0 | 71.09% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221202P00330000 | 2022-11-23 2:15PM EST | 330.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 0 | 122.66% |
| TMO221202P00340000 | 2022-11-25 12:42PM EST | 340.00 | 0.01 | 0.00 | 0.25 | -0.14 | -93.33% | 2 | 0 | 135.16% |
| TMO221202P00350000 | 2022-11-15 10:03AM EST | 350.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 135 | 0 | 124.61% |
| TMO221202P00360000 | 2022-11-15 10:02AM EST | 360.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 80 | 0 | 122.85% |
| TMO221202P00370000 | 2022-11-17 11:31AM EST | 370.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 0 | 113.28% |
| TMO221202P00380000 | 2022-11-17 9:59AM EST | 380.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 0 | 108.59% |
| TMO221202P00390000 | 2022-11-17 9:47AM EST | 390.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 0 | 101.76% |
| TMO221202P00400000 | 2022-11-09 12:37PM EST | 400.00 | 0.60 | 0.00 | 0.30 | 0.00 | - | 8 | 0 | 95.02% |
| TMO221202P00410000 | 2022-11-23 9:37AM EST | 410.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 0 | 102.39% |
| TMO221202P00420000 | 2022-11-14 12:26PM EST | 420.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 5 | 0 | 103.13% |
| TMO221202P00430000 | 2022-11-03 12:10PM EST | 430.00 | 2.97 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 77.05% |
| TMO221202P00440000 | 2022-11-25 12:26PM EST | 440.00 | 0.14 | 0.00 | 0.30 | -0.81 | -85.26% | 1 | 0 | 69.34% |
| TMO221202P00450000 | 2022-10-31 11:50AM EST | 450.00 | 2.80 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 80.47% |
| TMO221202P00460000 | 2022-11-17 11:20AM EST | 460.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 73.10% |
| TMO221202P00470000 | 2022-11-22 11:10AM EST | 470.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 52.15% |
| TMO221202P00475000 | 2022-11-18 3:57PM EST | 475.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 2 | 0 | 56.20% |
| TMO221202P00480000 | 2022-11-25 12:38PM EST | 480.00 | 0.10 | 0.00 | 0.90 | -1.55 | -93.94% | 4 | 0 | 53.37% |
| TMO221202P00490000 | 2022-11-25 11:52AM EST | 490.00 | 0.15 | 0.00 | 1.40 | -0.71 | -82.56% | 3 | 0 | 50.64% |
| TMO221202P00500000 | 2022-11-21 9:48AM EST | 500.00 | 2.00 | 0.10 | 1.10 | 0.00 | - | 2 | 0 | 48.00% |
| TMO221202P00510000 | 2022-11-25 11:20AM EST | 510.00 | 0.40 | 0.30 | 1.10 | -0.10 | -20.00% | 1 | 0 | 40.31% |
| TMO221202P00515000 | 2022-11-25 12:58PM EST | 515.00 | 0.55 | 0.40 | 0.70 | -1.45 | -72.50% | 7 | 0 | 32.67% |
| TMO221202P00520000 | 2022-11-22 12:19PM EST | 520.00 | 3.00 | 0.60 | 0.95 | 0.00 | - | 52 | 0 | 31.25% |
| TMO221202P00525000 | 2022-11-21 9:58AM EST | 525.00 | 6.50 | 0.90 | 1.30 | 0.00 | - | 1 | 0 | 29.86% |
| TMO221202P00540000 | 2022-11-22 1:54PM EST | 540.00 | 7.90 | 2.70 | 3.30 | 0.00 | - | 23 | 0 | 25.36% |
| TMO221202P00550000 | 2022-11-25 10:34AM EST | 550.00 | 7.10 | 6.00 | 6.70 | -0.90 | -11.25% | 26 | 0 | 24.02% |
| TMO221202P00560000 | 2022-11-15 11:29AM EST | 560.00 | 18.91 | 11.30 | 12.70 | 0.00 | - | 5 | 0 | 24.54% |
© 2022 Yahoo. All rights reserved.
