Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220819C00290000 | 2022-07-21 9:50AM EDT | 290.00 | 280.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220819C00360000 | 2022-08-17 9:36AM EDT | 360.00 | 240.10 | 233.50 | 236.60 | 0.00 | - | - | - | 328.13% |
| TMO220819C00400000 | 2022-08-18 1:28PM EDT | 400.00 | 192.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220819C00410000 | 2022-06-13 2:49PM EDT | 410.00 | 112.69 | 113.30 | 117.60 | 0.00 | - | 1 | 1 | 0.00% |
| TMO220819C00430000 | 2022-07-22 9:36AM EDT | 430.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220819C00440000 | 2022-06-17 2:29PM EDT | 440.00 | 77.43 | 80.90 | 89.50 | 0.00 | - | 5 | 5 | 0.00% |
| TMO220819C00450000 | 2022-07-26 10:56AM EDT | 450.00 | 122.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220819C00480000 | 2022-07-29 1:42PM EDT | 480.00 | 119.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220819C00490000 | 2022-08-15 9:30AM EDT | 490.00 | 112.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO220819C00500000 | 2022-08-16 2:53PM EDT | 500.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO220819C00510000 | 2022-08-09 1:15PM EDT | 510.00 | 71.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO220819C00520000 | 2022-08-03 9:43AM EDT | 520.00 | 68.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220819C00530000 | 2022-08-12 3:42PM EDT | 530.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220819C00540000 | 2022-08-18 9:37AM EDT | 540.00 | 56.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO220819C00545000 | 2022-08-09 3:13PM EDT | 545.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220819C00550000 | 2022-08-18 3:57PM EDT | 550.00 | 44.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO220819C00555000 | 2022-08-09 3:13PM EDT | 555.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220819C00560000 | 2022-08-18 3:57PM EDT | 560.00 | 34.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMO220819C00565000 | 2022-08-10 1:54PM EDT | 565.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO220819C00567500 | 2022-08-10 1:42PM EDT | 567.50 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO220819C00570000 | 2022-08-18 3:18PM EDT | 570.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMO220819C00572500 | 2022-08-10 2:42PM EDT | 572.50 | 20.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMO220819C00575000 | 2022-08-11 2:05PM EDT | 575.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO220819C00577500 | 2022-08-18 11:31AM EDT | 577.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO220819C00580000 | 2022-08-18 3:51PM EDT | 580.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMO220819C00582500 | 2022-08-17 10:50AM EDT | 582.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220819C00585000 | 2022-08-18 10:51AM EDT | 585.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220819C00587500 | 2022-08-18 1:03PM EDT | 587.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO220819C00590000 | 2022-08-18 3:32PM EDT | 590.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TMO220819C00592500 | 2022-08-18 11:46AM EDT | 592.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TMO220819C00595000 | 2022-08-18 2:14PM EDT | 595.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO220819C00597500 | 2022-08-18 10:19AM EDT | 597.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| TMO220819C00600000 | 2022-08-18 3:59PM EDT | 600.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| TMO220819C00605000 | 2022-08-18 2:32PM EDT | 605.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TMO220819C00610000 | 2022-08-18 3:10PM EDT | 610.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO220819C00615000 | 2022-08-18 12:32PM EDT | 615.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TMO220819C00620000 | 2022-08-18 9:53AM EDT | 620.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO220819C00625000 | 2022-08-18 2:14PM EDT | 625.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO220819C00630000 | 2022-08-18 12:21PM EDT | 630.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| TMO220819C00635000 | 2022-08-04 1:57PM EDT | 635.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO220819C00640000 | 2022-08-18 12:26PM EDT | 640.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TMO220819C00645000 | 2022-08-18 12:11PM EDT | 645.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO220819C00650000 | 2022-08-18 12:21PM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TMO220819C00655000 | 2022-08-17 9:56AM EDT | 655.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TMO220819C00660000 | 2022-08-18 11:46AM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO220819C00670000 | 2022-08-18 11:47AM EDT | 670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMO220819C00680000 | 2022-08-15 11:29AM EDT | 680.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TMO220819C00690000 | 2022-08-18 10:23AM EDT | 690.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO220819C00700000 | 2022-08-18 10:24AM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TMO220819C00710000 | 2022-08-17 1:04PM EDT | 710.00 | 0.05 | - | 0.25 | 0.00 | - | - | - | 153.03% |
| TMO220819C00720000 | 2022-07-11 10:12AM EDT | 720.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 2 | 4 | 176.07% |
| TMO220819C00730000 | 2022-07-28 11:10AM EDT | 730.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO220819C00740000 | 2022-08-15 12:59PM EDT | 740.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TMO220819C00760000 | 2022-07-21 3:52PM EDT | 760.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO220819C00780000 | 2022-08-18 12:47PM EDT | 780.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220819P00260000 | 2022-07-25 2:55PM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO220819P00270000 | 2022-08-15 9:30AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TMO220819P00280000 | 2022-08-18 12:49PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TMO220819P00290000 | 2022-08-01 10:08AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO220819P00300000 | 2022-08-17 3:53PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| TMO220819P00310000 | 2022-08-18 3:36PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TMO220819P00320000 | 2022-08-01 10:10AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TMO220819P00330000 | 2022-08-18 9:53AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TMO220819P00340000 | 2022-08-17 3:34PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 50.00% |
| TMO220819P00350000 | 2022-08-03 12:56PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO220819P00360000 | 2022-08-18 9:30AM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TMO220819P00370000 | 2022-08-08 3:25PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO220819P00380000 | 2022-08-16 2:54PM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| TMO220819P00390000 | 2022-08-10 3:11PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TMO220819P00400000 | 2022-08-10 11:17AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO220819P00410000 | 2022-08-11 3:45PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO220819P00420000 | 2022-08-08 10:54AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO220819P00430000 | 2022-08-11 10:59AM EDT | 430.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TMO220819P00440000 | 2022-08-10 11:08AM EDT | 440.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TMO220819P00450000 | 2022-08-10 11:49AM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO220819P00455000 | 2022-08-11 11:04AM EDT | 455.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMO220819P00460000 | 2022-08-12 12:15PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMO220819P00465000 | 2022-08-03 10:05AM EDT | 465.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TMO220819P00470000 | 2022-08-15 10:41AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMO220819P00475000 | 2022-08-16 9:48AM EDT | 475.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO220819P00480000 | 2022-08-16 9:51AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMO220819P00485000 | 2022-08-16 9:51AM EDT | 485.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMO220819P00490000 | 2022-08-16 1:53PM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TMO220819P00495000 | 2022-08-16 9:48AM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO220819P00500000 | 2022-08-15 3:36PM EDT | 500.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TMO220819P00505000 | 2022-08-09 3:46PM EDT | 505.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMO220819P00510000 | 2022-07-29 3:05PM EDT | 510.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO220819P00520000 | 2022-08-18 10:12AM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO220819P00530000 | 2022-08-18 12:08PM EDT | 530.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TMO220819P00535000 | 2022-08-18 10:12AM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TMO220819P00540000 | 2022-08-18 10:11AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMO220819P00545000 | 2022-08-18 3:57PM EDT | 545.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO220819P00550000 | 2022-08-18 9:30AM EDT | 550.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| TMO220819P00552500 | 2022-08-10 12:09PM EDT | 552.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TMO220819P00555000 | 2022-08-16 9:42AM EDT | 555.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO220819P00560000 | 2022-08-18 9:54AM EDT | 560.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO220819P00565000 | 2022-08-18 9:50AM EDT | 565.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO220819P00567500 | 2022-08-17 9:38AM EDT | 567.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMO220819P00570000 | 2022-08-17 3:11PM EDT | 570.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO220819P00572500 | 2022-08-16 10:40AM EDT | 572.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO220819P00575000 | 2022-08-18 12:48PM EDT | 575.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO220819P00577500 | 2022-08-15 3:08PM EDT | 577.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| TMO220819P00580000 | 2022-08-18 2:29PM EDT | 580.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO220819P00582500 | 2022-08-18 3:53PM EDT | 582.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO220819P00585000 | 2022-08-17 3:11PM EDT | 585.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TMO220819P00587500 | 2022-08-17 3:31PM EDT | 587.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TMO220819P00590000 | 2022-08-18 12:48PM EDT | 590.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO220819P00592500 | 2022-08-18 10:20AM EDT | 592.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| TMO220819P00595000 | 2022-08-17 3:44PM EDT | 595.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.03% |
| TMO220819P00597500 | 2022-08-18 2:14PM EDT | 597.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO220819P00600000 | 2022-08-18 11:24AM EDT | 600.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO220819P00605000 | 2022-08-17 11:00AM EDT | 605.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO220819P00610000 | 2022-08-17 3:11PM EDT | 610.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO220819P00615000 | 2022-08-15 10:14AM EDT | 615.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO220819P00620000 | 2022-08-15 10:14AM EDT | 620.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMO220819P00625000 | 2022-08-04 9:57AM EDT | 625.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220819P00630000 | 2022-07-28 1:58PM EDT | 630.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TMO220819P00635000 | 2022-08-03 9:43AM EDT | 635.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220819P00640000 | 2022-07-28 12:45PM EDT | 640.00 | 46.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO220819P00670000 | 2022-04-18 3:23PM EDT | 670.00 | 102.00 | 127.30 | 132.30 | 0.00 | - | - | 1 | 664.51% |
| TMO220819P00680000 | 2022-04-18 3:33PM EDT | 680.00 | 112.20 | 135.30 | 142.60 | 0.00 | - | 10 | 11 | 681.84% |
| TMO220819P00690000 | 2022-04-05 3:32PM EDT | 690.00 | 108.30 | 137.80 | 144.90 | 0.00 | - | - | 4 | 642.21% |
| TMO220819P00740000 | 2022-05-25 9:30AM EDT | 740.00 | 194.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
