Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230406C00540000 | 2023-03-30 10:13AM EDT | 540.00 | 20.56 | 32.60 | 39.00 | 0.00 | - | 3 | 6 | 48.47% |
| TMO230406C00545000 | 2023-03-31 1:58PM EDT | 545.00 | 29.73 | 28.00 | 35.00 | +14.47 | +94.82% | 2 | 2 | 49.18% |
| TMO230406C00547500 | 2023-03-28 1:33PM EDT | 547.50 | 13.79 | 25.00 | 32.00 | 0.00 | - | 6 | 6 | 44.06% |
| TMO230406C00550000 | 2023-03-24 11:10AM EDT | 550.00 | 12.10 | 23.00 | 30.00 | 0.00 | - | - | 29 | 44.06% |
| TMO230406C00552500 | 2023-03-30 10:25AM EDT | 552.50 | 11.00 | 20.50 | 28.80 | 0.00 | - | 1 | 6 | 47.39% |
| TMO230406C00555000 | 2023-03-31 3:25PM EDT | 555.00 | 22.40 | 22.20 | 23.80 | +13.70 | +157.47% | 3 | 3 | 32.97% |
| TMO230406C00557500 | 2023-03-30 10:45AM EDT | 557.50 | 8.50 | 19.40 | 21.30 | 0.00 | - | 4 | 12 | 30.48% |
| TMO230406C00560000 | 2023-03-31 1:21PM EDT | 560.00 | 14.55 | 16.80 | 19.50 | +7.35 | +102.08% | 3 | 26 | 31.17% |
| TMO230406C00562500 | 2023-03-31 1:23PM EDT | 562.50 | 13.20 | 13.40 | 18.90 | +7.10 | +116.39% | 2 | 46 | 36.21% |
| TMO230406C00565000 | 2023-03-31 3:50PM EDT | 565.00 | 13.00 | 13.50 | 16.20 | +6.80 | +109.68% | 16 | 14 | 32.36% |
| TMO230406C00567500 | 2023-03-31 3:19PM EDT | 567.50 | 11.36 | 11.50 | 14.50 | +7.16 | +170.48% | 11 | 4 | 32.15% |
| TMO230406C00570000 | 2023-03-31 3:14PM EDT | 570.00 | 9.10 | 9.80 | 10.80 | +5.22 | +134.54% | 12 | 32 | 24.45% |
| TMO230406C00572500 | 2023-03-31 2:22PM EDT | 572.50 | 6.85 | 8.10 | 9.20 | +4.18 | +156.55% | 2 | 4 | 24.16% |
| TMO230406C00575000 | 2023-03-31 3:56PM EDT | 575.00 | 7.00 | 6.60 | 7.60 | +4.50 | +180.00% | 28 | 10 | 23.41% |
| TMO230406C00580000 | 2023-03-31 3:53PM EDT | 580.00 | 4.10 | 4.10 | 4.90 | +2.85 | +228.00% | 29 | 64 | 22.17% |
| TMO230406C00585000 | 2023-03-31 3:49PM EDT | 585.00 | 2.22 | 2.40 | 2.90 | +1.47 | +196.00% | 5 | 38 | 21.20% |
| TMO230406C00590000 | 2023-03-31 1:58PM EDT | 590.00 | 1.05 | 1.15 | 1.85 | +0.56 | +114.29% | 3 | 171 | 21.86% |
| TMO230406C00600000 | 2023-03-31 3:04PM EDT | 600.00 | 0.53 | 0.25 | 0.70 | +0.33 | +165.00% | 2 | 244 | 23.08% |
| TMO230406C00605000 | 2023-03-20 3:50PM EDT | 605.00 | 0.64 | 0.05 | 2.50 | 0.00 | - | - | 2 | 38.44% |
| TMO230406C00610000 | 2023-03-20 11:25AM EDT | 610.00 | 0.75 | 0.10 | 0.20 | 0.00 | - | - | 3 | 23.37% |
| TMO230406C00620000 | 2023-03-24 3:59PM EDT | 620.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | - | 9 | 43.57% |
| TMO230406C00625000 | 2023-03-24 3:58PM EDT | 625.00 | 1.64 | 0.00 | 1.50 | 0.00 | - | - | 8 | 47.02% |
| TMO230406C00630000 | 2023-03-24 3:59PM EDT | 630.00 | 0.18 | 0.00 | 1.50 | 0.00 | - | - | 1 | 50.39% |
| TMO230406C00640000 | 2023-03-20 11:27AM EDT | 640.00 | 1.49 | 0.00 | 4.30 | 0.00 | - | - | 3 | 62.26% |
| TMO230406C00650000 | 2023-03-20 11:27AM EDT | 650.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | - | 4 | 54.59% |
| TMO230406C00670000 | 2023-03-27 1:43PM EDT | 670.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 4 | 53.13% |
| TMO230406C00690000 | 2023-03-31 12:55PM EDT | 690.00 | 0.05 | 0.00 | 0.45 | -0.01 | -16.67% | 10 | 41 | 62.79% |
PutsforApril 6, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230406P00330000 | 2023-03-20 9:35AM EDT | 330.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 52 | 157.42% |
| TMO230406P00340000 | 2023-03-20 9:47AM EDT | 340.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 27 | 149.61% |
| TMO230406P00350000 | 2023-03-21 9:51AM EDT | 350.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 50 | 146.09% |
| TMO230406P00360000 | 2023-03-22 9:39AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 85 | 121.88% |
| TMO230406P00370000 | 2023-03-27 12:02PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 50 | 114.84% |
| TMO230406P00380000 | 2023-03-22 9:58AM EDT | 380.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 120.12% |
| TMO230406P00390000 | 2023-03-20 10:32AM EDT | 390.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 23 | 113.28% |
| TMO230406P00400000 | 2023-03-20 10:32AM EDT | 400.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | - | 4 | 106.45% |
| TMO230406P00420000 | 2023-03-20 3:02PM EDT | 420.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | - | 3 | 120.02% |
| TMO230406P00430000 | 2023-03-24 3:32PM EDT | 430.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | - | 9 | 89.84% |
| TMO230406P00440000 | 2023-03-20 11:40AM EDT | 440.00 | 0.60 | 0.00 | 0.85 | 0.00 | - | - | 5 | 100.49% |
| TMO230406P00450000 | 2023-03-28 11:35AM EDT | 450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 16 | 66.80% |
| TMO230406P00455000 | 2023-03-28 11:33AM EDT | 455.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 2 | 4 | 91.85% |
| TMO230406P00460000 | 2023-03-22 3:55PM EDT | 460.00 | 1.05 | 0.00 | 0.20 | 0.00 | - | - | 9 | 70.90% |
| TMO230406P00465000 | 2023-03-30 3:46PM EDT | 465.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | 2 | 6 | 110.25% |
| TMO230406P00470000 | 2023-03-20 11:28AM EDT | 470.00 | 1.12 | 0.00 | 1.10 | 0.00 | - | - | 3 | 82.18% |
| TMO230406P00475000 | 2023-03-24 9:44AM EDT | 475.00 | 0.90 | 0.00 | 4.10 | 0.00 | - | - | 1 | 101.44% |
| TMO230406P00480000 | 2023-03-31 2:46PM EDT | 480.00 | 0.07 | 0.00 | 0.10 | -3.38 | -97.97% | 2 | 15 | 54.49% |
| TMO230406P00490000 | 2023-03-28 1:17PM EDT | 490.00 | 0.40 | 0.10 | 0.60 | 0.00 | - | 1 | 6 | 62.89% |
| TMO230406P00495000 | 2023-03-31 2:15PM EDT | 495.00 | 0.15 | 0.00 | 0.75 | -0.10 | -40.00% | 24 | 22 | 60.16% |
| TMO230406P00500000 | 2023-03-29 11:19AM EDT | 500.00 | 0.45 | 0.10 | 0.30 | 0.00 | - | 1 | 294 | 51.56% |
| TMO230406P00505000 | 2023-03-23 12:43PM EDT | 505.00 | 1.10 | 0.10 | 4.10 | 0.00 | - | - | 1 | 75.84% |
| TMO230406P00510000 | 2023-03-29 12:26PM EDT | 510.00 | 0.66 | 0.05 | 4.40 | 0.00 | - | 1 | 4 | 72.58% |
| TMO230406P00515000 | 2023-03-30 12:51PM EDT | 515.00 | 0.30 | 0.05 | 4.40 | 0.00 | - | 10 | 11 | 68.19% |
| TMO230406P00520000 | 2023-03-28 10:32AM EDT | 520.00 | 1.45 | 0.05 | 0.70 | 0.00 | - | 1 | 10 | 48.58% |
| TMO230406P00527500 | 2023-03-30 10:13AM EDT | 527.50 | 0.98 | 0.05 | 0.75 | 0.00 | - | 2 | 22 | 43.70% |
| TMO230406P00530000 | 2023-03-31 3:27PM EDT | 530.00 | 0.25 | 0.15 | 1.50 | -0.44 | -63.77% | 8 | 169 | 49.29% |
| TMO230406P00532500 | 2023-03-28 1:05PM EDT | 532.50 | 2.55 | 0.15 | 0.80 | 0.00 | - | 6 | 25 | 40.53% |
| TMO230406P00535000 | 2023-03-31 10:52AM EDT | 535.00 | 0.50 | 0.15 | 0.80 | -0.85 | -62.96% | 2 | 15 | 38.65% |
| TMO230406P00537500 | 2023-03-28 1:32PM EDT | 537.50 | 3.40 | 0.10 | 0.55 | 0.00 | - | 11 | 11 | 33.86% |
| TMO230406P00540000 | 2023-03-30 10:34AM EDT | 540.00 | 1.91 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 35.33% |
| TMO230406P00542500 | 2023-03-31 3:55PM EDT | 542.50 | 0.40 | 0.15 | 2.00 | -3.60 | -90.00% | 1 | 4 | 42.21% |
| TMO230406P00545000 | 2023-03-31 3:27PM EDT | 545.00 | 0.45 | 0.30 | 0.60 | -2.15 | -82.69% | 19 | 7 | 28.96% |
| TMO230406P00550000 | 2023-03-29 1:08PM EDT | 550.00 | 5.70 | 0.45 | 0.80 | 0.00 | - | 2 | 20 | 27.08% |
| TMO230406P00552500 | 2023-03-29 3:56PM EDT | 552.50 | 6.30 | 0.60 | 0.90 | 0.00 | - | 3 | 7 | 25.88% |
| TMO230406P00555000 | 2023-03-30 10:41AM EDT | 555.00 | 5.50 | 0.75 | 1.05 | 0.00 | - | 4 | 20 | 24.92% |
| TMO230406P00560000 | 2023-03-31 2:22PM EDT | 560.00 | 1.88 | 1.20 | 1.55 | -11.22 | -85.65% | 5 | 10 | 23.51% |
| TMO230406P00565000 | 2023-03-31 2:32PM EDT | 565.00 | 2.93 | 1.40 | 2.30 | -7.97 | -73.12% | 1 | 4 | 22.11% |
| TMO230406P00570000 | 2023-03-31 3:40PM EDT | 570.00 | 3.70 | 3.10 | 3.60 | -15.30 | -80.53% | 7 | 1 | 21.41% |
| TMO230406P00572500 | 2023-03-31 2:20PM EDT | 572.50 | 5.40 | 3.90 | 4.40 | -9.10 | -62.76% | 7 | 6 | 20.91% |
| TMO230406P00575000 | 2023-03-31 3:37PM EDT | 575.00 | 5.50 | 4.70 | 5.50 | -10.50 | -65.62% | 7 | 1 | 20.92% |
© 2023 Yahoo. All rights reserved.
