Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240719C00510000 | 2024-06-04 3:33PM EDT | 510.00 | 65.82 | 62.10 | 71.00 | 0.00 | - | 2 | 2 | 45.60% |
| TMO240719C00520000 | 2024-06-13 2:07PM EDT | 520.00 | 54.91 | 52.60 | 61.00 | 0.00 | - | 1 | 3 | 40.79% |
| TMO240719C00530000 | 2024-05-31 12:42PM EDT | 530.00 | 39.88 | 44.80 | 52.00 | 0.00 | - | 2 | 2 | 37.76% |
| TMO240719C00540000 | 2024-06-05 3:04PM EDT | 540.00 | 40.05 | 37.50 | 41.10 | 0.00 | - | 1 | 3 | 31.11% |
| TMO240719C00550000 | 2024-06-05 3:04PM EDT | 550.00 | 31.85 | 29.20 | 30.90 | 0.00 | - | 1 | 5 | 25.60% |
| TMO240719C00560000 | 2024-06-13 12:45PM EDT | 560.00 | 20.75 | 20.20 | 23.10 | 0.00 | - | 4 | 16 | 23.42% |
| TMO240719C00570000 | 2024-06-14 3:22PM EDT | 570.00 | 15.70 | 14.60 | 16.80 | +0.70 | +4.67% | 8 | 81 | 22.33% |
| TMO240719C00580000 | 2024-06-14 1:54PM EDT | 580.00 | 11.00 | 11.30 | 11.60 | +0.90 | +8.91% | 39 | 175 | 21.43% |
| TMO240719C00590000 | 2024-06-14 10:40AM EDT | 590.00 | 5.80 | 7.20 | 7.70 | -0.60 | -9.37% | 6 | 112 | 20.90% |
| TMO240719C00600000 | 2024-06-14 3:25PM EDT | 600.00 | 4.36 | 4.20 | 4.90 | +0.46 | +11.79% | 10 | 260 | 20.56% |
| TMO240719C00610000 | 2024-06-13 3:25PM EDT | 610.00 | 2.34 | 2.45 | 9.90 | 0.00 | - | 3 | 67 | 33.31% |
| TMO240719C00620000 | 2024-06-13 3:51PM EDT | 620.00 | 1.55 | 1.35 | 2.25 | 0.00 | - | 3 | 75 | 21.69% |
| TMO240719C00630000 | 2024-06-13 9:33AM EDT | 630.00 | 0.88 | 0.70 | 1.15 | 0.00 | - | 1 | 41 | 20.85% |
| TMO240719C00640000 | 2024-06-12 2:45PM EDT | 640.00 | 0.64 | 0.00 | 4.80 | 0.00 | - | 6 | 42 | 34.31% |
| TMO240719C00650000 | 2024-06-07 3:07PM EDT | 650.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 22 | 37.37% |
| TMO240719C00660000 | 2024-06-05 3:55PM EDT | 660.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 40.31% |
| TMO240719C00670000 | 2024-06-04 9:30AM EDT | 670.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 43.15% |
| TMO240719C00680000 | 2024-06-03 3:36PM EDT | 680.00 | 0.50 | 0.00 | 4.10 | 0.00 | - | 2 | 3 | 43.92% |
| TMO240719C00690000 | 2024-06-03 3:35PM EDT | 690.00 | 0.50 | 0.00 | 2.80 | 0.00 | - | 2 | 0 | 42.26% |
| TMO240719C00700000 | 2024-06-14 12:03PM EDT | 700.00 | 0.69 | 0.00 | 1.50 | +0.34 | +97.14% | 2 | 4 | 39.02% |
| TMO240719C00710000 | 2024-06-14 12:03PM EDT | 710.00 | 0.68 | 0.00 | 1.20 | +0.63 | +1,260.00% | 1 | 3 | 39.44% |
| TMO240719C00720000 | 2024-06-03 3:51PM EDT | 720.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 35.89% |
| TMO240719C00730000 | 2024-06-14 11:54AM EDT | 730.00 | 0.80 | 0.00 | 1.70 | +0.70 | +700.00% | 1 | 6 | 46.36% |
| TMO240719C00800000 | 2024-05-29 10:41AM EDT | 800.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 3 | 52.14% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240719P00310000 | 2024-06-10 3:34PM EDT | 310.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | - | 4 | 113.44% |
| TMO240719P00350000 | 2024-06-14 3:51PM EDT | 350.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 5 | 5 | 73.83% |
| TMO240719P00410000 | 2024-06-10 1:49PM EDT | 410.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 67.63% |
| TMO240719P00440000 | 2024-06-14 11:52AM EDT | 440.00 | 0.53 | 0.00 | 1.15 | +0.09 | +20.45% | 2 | 2 | 47.95% |
| TMO240719P00450000 | 2024-06-14 11:52AM EDT | 450.00 | 0.53 | 0.00 | 1.00 | +0.18 | +51.43% | 2 | 22 | 43.34% |
| TMO240719P00460000 | 2024-06-07 3:52PM EDT | 460.00 | 0.40 | 0.00 | 1.20 | 0.00 | - | 15 | 18 | 41.41% |
| TMO240719P00470000 | 2024-06-05 2:10PM EDT | 470.00 | 1.65 | 0.00 | 3.60 | 0.00 | - | 1 | 1 | 48.95% |
| TMO240719P00480000 | 2024-06-05 2:22PM EDT | 480.00 | 0.85 | 0.05 | 5.50 | 0.00 | - | - | 1 | 50.87% |
| TMO240719P00490000 | 2024-06-03 9:39AM EDT | 490.00 | 0.95 | 0.30 | 5.60 | 0.00 | - | 5 | 5 | 46.82% |
| TMO240719P00500000 | 2024-06-10 3:53PM EDT | 500.00 | 0.92 | 0.50 | 5.80 | 0.00 | - | 1 | 10 | 43.00% |
| TMO240719P00510000 | 2024-06-12 2:07PM EDT | 510.00 | 1.89 | 0.55 | 6.10 | 0.00 | - | 4 | 35 | 39.34% |
| TMO240719P00520000 | 2024-06-12 2:07PM EDT | 520.00 | 2.21 | 0.50 | 2.30 | 0.00 | - | 5 | 18 | 25.27% |
| TMO240719P00530000 | 2024-06-12 11:45AM EDT | 530.00 | 1.67 | 1.85 | 2.80 | 0.00 | - | 1 | 37 | 22.89% |
| TMO240719P00540000 | 2024-06-13 11:05AM EDT | 540.00 | 4.36 | 1.45 | 3.60 | 0.00 | - | 21 | 183 | 20.75% |
| TMO240719P00550000 | 2024-06-14 3:22PM EDT | 550.00 | 5.30 | 4.60 | 5.40 | -0.80 | -13.11% | 8 | 1,033 | 19.76% |
| TMO240719P00560000 | 2024-06-14 1:45PM EDT | 560.00 | 8.50 | 7.40 | 8.10 | +0.10 | +1.19% | 6 | 513 | 18.97% |
| TMO240719P00570000 | 2024-06-14 3:02PM EDT | 570.00 | 12.30 | 10.80 | 13.60 | -0.20 | -1.60% | 31 | 172 | 20.71% |
| TMO240719P00580000 | 2024-06-13 2:25PM EDT | 580.00 | 17.60 | 15.90 | 16.90 | 0.00 | - | 5 | 127 | 17.61% |
| TMO240719P00590000 | 2024-06-11 12:14PM EDT | 590.00 | 19.90 | 21.80 | 23.40 | 0.00 | - | 1 | 70 | 17.31% |
| TMO240719P00600000 | 2024-05-23 2:41PM EDT | 600.00 | 21.80 | 26.40 | 31.70 | 0.00 | - | 6 | 7 | 18.40% |
| TMO240719P00610000 | 2024-05-21 9:36AM EDT | 610.00 | 23.45 | 36.00 | 43.00 | 0.00 | - | 2 | 3 | 24.69% |
© 2024 Yahoo. All rights reserved.