Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00530000 | 2024-04-18 3:16PM EDT | 530.00 | 23.70 | 40.10 | 47.00 | 0.00 | - | - | 1 | 61.19% |
| TMO240510C00540000 | 2024-04-17 1:59PM EDT | 540.00 | 25.20 | 30.40 | 37.30 | 0.00 | - | - | 2 | 52.82% |
| TMO240510C00550000 | 2024-04-29 11:31AM EDT | 550.00 | 30.38 | 22.00 | 27.40 | 0.00 | - | 2 | 3 | 42.99% |
| TMO240510C00560000 | 2024-04-29 9:59AM EDT | 560.00 | 16.10 | 13.40 | 18.00 | 0.00 | - | 1 | 4 | 34.17% |
| TMO240510C00565000 | 2024-05-02 10:09AM EDT | 565.00 | 8.30 | 9.70 | 11.20 | 0.00 | - | 8 | 11 | 21.93% |
| TMO240510C00567500 | 2024-04-30 3:49PM EDT | 567.50 | 10.40 | 8.00 | 12.20 | 0.00 | - | 17 | 13 | 30.37% |
| TMO240510C00570000 | 2024-05-03 3:59PM EDT | 570.00 | 7.00 | 4.50 | 10.50 | -0.32 | -4.37% | 2 | 3 | 29.35% |
| TMO240510C00575000 | 2024-05-03 3:59PM EDT | 575.00 | 4.50 | 4.30 | 4.80 | -0.10 | -2.17% | 14 | 11 | 18.99% |
| TMO240510C00580000 | 2024-05-03 1:55PM EDT | 580.00 | 4.10 | 2.40 | 3.30 | +0.85 | +26.15% | 4 | 50 | 20.11% |
| TMO240510C00582500 | 2024-05-03 9:44AM EDT | 582.50 | 3.60 | 0.35 | 6.20 | -2.02 | -35.94% | 1 | 7 | 32.89% |
| TMO240510C00585000 | 2024-05-03 11:10AM EDT | 585.00 | 2.70 | 1.20 | 5.10 | -0.43 | -13.74% | 2 | 6 | 31.88% |
| TMO240510C00587500 | 2024-05-03 10:41AM EDT | 587.50 | 2.15 | 0.85 | 1.45 | -1.25 | -36.76% | 1 | 101 | 19.78% |
| TMO240510C00590000 | 2024-05-03 3:43PM EDT | 590.00 | 1.01 | 0.55 | 1.00 | -0.14 | -12.17% | 2 | 17 | 19.32% |
| TMO240510C00595000 | 2024-05-03 9:39AM EDT | 595.00 | 0.80 | 0.25 | 1.00 | -0.07 | -8.05% | 1 | 180 | 22.95% |
| TMO240510C00600000 | 2024-05-03 3:36PM EDT | 600.00 | 0.17 | 0.05 | 0.30 | -0.48 | -73.85% | 8 | 56 | 20.04% |
| TMO240510C00605000 | 2024-05-03 12:15PM EDT | 605.00 | 0.05 | 0.05 | 0.25 | -0.17 | -77.27% | 2 | 56 | 22.10% |
| TMO240510C00610000 | 2024-05-02 11:31AM EDT | 610.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 25.56% |
| TMO240510C00620000 | 2024-04-24 11:30AM EDT | 620.00 | 0.39 | 0.00 | 1.40 | 0.00 | - | 2 | 10 | 42.43% |
| TMO240510C00630000 | 2024-04-24 11:30AM EDT | 630.00 | 0.66 | 0.00 | 2.05 | 0.00 | - | 2 | 7 | 53.52% |
| TMO240510C00640000 | 2024-04-10 3:34PM EDT | 640.00 | 1.72 | 0.00 | 2.60 | 0.00 | - | - | 1 | 53.56% |
Putsfor10 May 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 | 2.60 | 0.00 | - | 1 | 1 | 94.24% |
| TMO240510P00470000 | 2024-04-12 1:09PM EDT | 470.00 | 0.86 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 94.38% |
| TMO240510P00480000 | 2024-04-18 9:40AM EDT | 480.00 | 2.30 | 0.00 | 3.90 | 0.00 | - | - | 1 | 86.30% |
| TMO240510P00500000 | 2024-04-29 12:39PM EDT | 500.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 4 | 6 | 54.25% |
| TMO240510P00510000 | 2024-04-23 9:48AM EDT | 510.00 | 1.75 | 0.00 | 3.90 | 0.00 | - | 2 | 45 | 62.24% |
| TMO240510P00520000 | 2024-04-25 2:33PM EDT | 520.00 | 0.50 | 0.00 | 3.90 | 0.00 | - | 15 | 46 | 54.20% |
| TMO240510P00525000 | 2024-04-22 10:54AM EDT | 525.00 | 7.20 | 0.00 | 3.90 | 0.00 | - | - | 2 | 50.16% |
| TMO240510P00530000 | 2024-04-26 12:53PM EDT | 530.00 | 0.43 | 0.00 | 4.00 | 0.00 | - | 2 | 10 | 58.06% |
| TMO240510P00535000 | 2024-05-01 11:16AM EDT | 535.00 | 0.15 | 0.05 | 0.30 | -0.27 | -64.29% | 1 | 22 | 27.15% |
| TMO240510P00540000 | 2024-04-25 2:14PM EDT | 540.00 | 1.15 | 0.05 | 2.75 | 0.00 | - | 4 | 11 | 42.33% |
| TMO240510P00545000 | 2024-05-02 3:59PM EDT | 545.00 | 0.51 | 0.20 | 0.95 | 0.00 | - | 1 | 2 | 27.16% |
| TMO240510P00550000 | 2024-05-03 2:24PM EDT | 550.00 | 0.40 | 0.35 | 0.70 | -0.62 | -60.78% | 5 | 216 | 21.51% |
| TMO240510P00555000 | 2024-05-03 12:22PM EDT | 555.00 | 0.77 | 0.70 | 2.95 | -1.71 | -68.95% | 1 | 11 | 29.31% |
| TMO240510P00560000 | 2024-05-03 12:22PM EDT | 560.00 | 1.27 | 1.05 | 5.60 | -1.25 | -49.60% | 1 | 94 | 34.11% |
| TMO240510P00562500 | 2024-05-03 3:06PM EDT | 562.50 | 1.50 | 1.80 | 3.20 | -1.25 | -45.45% | 12 | 11 | 22.55% |
| TMO240510P00565000 | 2024-05-03 12:47PM EDT | 565.00 | 2.05 | 1.05 | 2.85 | -1.95 | -48.75% | 5 | 12 | 18.49% |
| TMO240510P00567500 | 2024-05-03 1:53PM EDT | 567.50 | 2.45 | 2.65 | 7.50 | -4.75 | -65.97% | 5 | 15 | 30.96% |
| TMO240510P00570000 | 2024-05-03 2:41PM EDT | 570.00 | 3.40 | 4.00 | 8.30 | -4.60 | -57.50% | 11 | 19 | 29.93% |
| TMO240510P00572500 | 2024-05-03 10:28AM EDT | 572.50 | 4.40 | 5.20 | 5.70 | -2.10 | -32.31% | 3 | 137 | 17.84% |
| TMO240510P00575000 | 2024-05-03 3:03PM EDT | 575.00 | 5.62 | 6.50 | 7.20 | -1.88 | -25.07% | 3 | 18 | 18.29% |
| TMO240510P00580000 | 2024-05-03 12:47PM EDT | 580.00 | 8.10 | 9.00 | 11.00 | -3.31 | -29.01% | 5 | 85 | 20.39% |
© 2024 Yahoo. All rights reserved.