Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117C00250000 | 2023-08-07 11:08AM EDT | 250.00 | 321.15 | 302.50 | 311.00 | 0.00 | - | 2 | 12 | 0.00% |
| TMO250117C00260000 | 2024-03-01 4:55PM EDT | 260.00 | 329.42 | 328.00 | 336.00 | 0.00 | - | 1 | 6 | 103.93% |
| TMO250117C00270000 | 2024-01-24 12:26PM EDT | 270.00 | 284.00 | 303.00 | 312.00 | 0.00 | - | 5 | 5 | 76.25% |
| TMO250117C00280000 | 2023-09-20 3:06PM EDT | 280.00 | 249.87 | 206.00 | 212.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00290000 | 2023-12-26 3:21PM EDT | 290.00 | 255.86 | 268.00 | 277.00 | 0.00 | - | 1 | 1 | 37.06% |
| TMO250117C00300000 | 2024-01-16 2:24PM EDT | 300.00 | 263.99 | 259.00 | 268.00 | 0.00 | - | 5 | 8 | 42.84% |
| TMO250117C00340000 | 2023-11-10 11:50AM EDT | 340.00 | 131.41 | 170.00 | 179.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMO250117C00350000 | 2023-02-17 4:30PM EDT | 350.00 | 251.38 | 230.50 | 238.90 | 0.00 | - | 1 | 1 | 63.40% |
| TMO250117C00370000 | 2023-11-15 1:27PM EDT | 370.00 | 137.10 | 172.70 | 180.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO250117C00380000 | 2024-02-06 2:11PM EDT | 380.00 | 199.05 | 232.00 | 241.00 | 0.00 | - | 1 | 2 | 86.11% |
| TMO250117C00390000 | 2024-01-18 12:36PM EDT | 390.00 | 179.82 | 176.00 | 185.00 | 0.00 | - | 1 | 2 | 40.86% |
| TMO250117C00400000 | 2024-01-31 4:38PM EDT | 400.00 | 166.55 | 194.00 | 203.00 | 0.00 | - | 2 | 9 | 63.55% |
| TMO250117C00410000 | 2023-12-26 12:31PM EDT | 410.00 | 150.37 | 160.00 | 168.80 | 0.00 | - | 1 | 3 | 41.32% |
| TMO250117C00420000 | 2024-02-01 12:50PM EDT | 420.00 | 148.11 | 177.00 | 184.70 | 0.00 | - | 3 | 8 | 59.85% |
| TMO250117C00430000 | 2024-01-09 10:47AM EDT | 430.00 | 152.50 | 145.60 | 151.60 | 0.00 | - | 1 | 7 | 39.81% |
| TMO250117C00440000 | 2024-02-01 12:50PM EDT | 440.00 | 132.11 | 161.10 | 165.80 | 0.00 | - | 3 | 52 | 56.30% |
| TMO250117C00450000 | 2024-01-31 11:29AM EDT | 450.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| TMO250117C00460000 | 2024-02-29 4:11PM EDT | 460.00 | 142.10 | 146.50 | 150.70 | 0.00 | - | 7 | 18 | 54.56% |
| TMO250117C00470000 | 2024-05-10 1:49PM EDT | 470.00 | 142.60 | 127.60 | 135.00 | 0.00 | - | 1 | 33 | 49.10% |
| TMO250117C00480000 | 2024-04-25 9:47AM EDT | 480.00 | 122.20 | 124.10 | 127.90 | 0.00 | - | 3 | 76 | 48.40% |
| TMO250117C00490000 | 2024-06-03 10:45AM EDT | 490.00 | 103.48 | 99.70 | 104.70 | 0.00 | - | 8 | 54 | 36.39% |
| TMO250117C00500000 | 2024-05-28 3:00PM EDT | 500.00 | 98.39 | 91.60 | 96.70 | 0.00 | - | 1 | 67 | 35.25% |
| TMO250117C00510000 | 2024-05-21 12:29PM EDT | 510.00 | 106.50 | 84.10 | 86.40 | 0.00 | - | 1 | 99 | 32.49% |
| TMO250117C00520000 | 2024-05-10 11:25AM EDT | 520.00 | 101.00 | 86.50 | 91.90 | 0.00 | - | 2 | 188 | 39.83% |
| TMO250117C00530000 | 2024-03-15 3:54PM EDT | 530.00 | 96.50 | 81.30 | 83.70 | 0.00 | - | 10 | 169 | 38.09% |
| TMO250117C00540000 | 2024-06-13 11:31AM EDT | 540.00 | 64.91 | 60.90 | 67.40 | 0.00 | - | 1 | 162 | 31.37% |
| TMO250117C00550000 | 2024-06-04 10:57AM EDT | 550.00 | 60.71 | 54.20 | 60.80 | 0.00 | - | 1 | 170 | 30.52% |
| TMO250117C00560000 | 2024-06-12 12:02PM EDT | 560.00 | 59.30 | 47.60 | 54.10 | 0.00 | - | 2 | 120 | 29.46% |
| TMO250117C00570000 | 2024-06-13 12:33PM EDT | 570.00 | 45.70 | 42.30 | 47.60 | 0.00 | - | 2 | 186 | 28.36% |
| TMO250117C00580000 | 2024-06-10 1:40PM EDT | 580.00 | 47.10 | 38.50 | 42.40 | 0.00 | - | 12 | 334 | 27.84% |
| TMO250117C00590000 | 2024-06-06 9:41AM EDT | 590.00 | 39.57 | 32.50 | 37.90 | 0.00 | - | 30 | 63 | 27.55% |
| TMO250117C00600000 | 2024-06-14 10:01AM EDT | 600.00 | 31.30 | 29.80 | 31.90 | 0.00 | - | 4 | 699 | 26.19% |
| TMO250117C00610000 | 2024-06-13 10:03AM EDT | 610.00 | 26.18 | 25.00 | 27.80 | 0.00 | - | 1 | 221 | 25.74% |
| TMO250117C00620000 | 2024-06-12 2:09PM EDT | 620.00 | 26.60 | 20.90 | 24.00 | 0.00 | - | 9 | 173 | 25.28% |
| TMO250117C00630000 | 2024-06-13 9:59AM EDT | 630.00 | 19.30 | 17.30 | 20.60 | 0.00 | - | 1 | 70 | 24.85% |
| TMO250117C00640000 | 2024-06-14 3:25PM EDT | 640.00 | 17.30 | 15.60 | 17.90 | 0.00 | - | 10 | 459 | 24.68% |
| TMO250117C00650000 | 2024-06-12 12:00PM EDT | 650.00 | 17.20 | 12.30 | 15.70 | 0.00 | - | 4 | 381 | 24.67% |
| TMO250117C00660000 | 2024-06-13 2:50PM EDT | 660.00 | 11.50 | 10.90 | 13.10 | 0.00 | - | 1 | 246 | 24.18% |
| TMO250117C00670000 | 2024-06-12 2:00PM EDT | 670.00 | 11.40 | 7.30 | 13.90 | 0.00 | - | 10 | 84 | 26.12% |
| TMO250117C00680000 | 2024-06-10 1:01PM EDT | 680.00 | 9.80 | 6.50 | 11.80 | 0.00 | - | 2 | 97 | 25.76% |
| TMO250117C00690000 | 2024-06-07 3:27PM EDT | 690.00 | 9.70 | 5.80 | 8.80 | 0.00 | - | 7 | 127 | 24.39% |
| TMO250117C00700000 | 2024-06-17 10:22AM EDT | 700.00 | 5.30 | 5.30 | 7.20 | -0.10 | -1.85% | 4 | 362 | 23.98% |
| TMO250117C00710000 | 2024-06-04 11:37AM EDT | 710.00 | 5.03 | 3.70 | 7.80 | 0.00 | - | 15 | 43 | 25.65% |
| TMO250117C00720000 | 2024-06-17 10:24AM EDT | 720.00 | 3.70 | 3.70 | 5.60 | -0.70 | -15.91% | 3 | 371 | 24.31% |
| TMO250117C00740000 | 2024-05-28 10:20AM EDT | 740.00 | 3.29 | 1.95 | 5.70 | 0.00 | - | 100 | 134 | 26.36% |
| TMO250117C00760000 | 2024-06-11 3:13PM EDT | 760.00 | 1.86 | 0.05 | 4.80 | 0.00 | - | 1 | 58 | 27.02% |
| TMO250117C00780000 | 2024-06-10 3:39PM EDT | 780.00 | 1.60 | 0.05 | 4.80 | 0.00 | - | 4 | 73 | 28.73% |
| TMO250117C00800000 | 2024-06-13 1:16PM EDT | 800.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 4 | 43 | 24.09% |
| TMO250117C00820000 | 2024-06-14 3:28PM EDT | 820.00 | 0.64 | 0.10 | 5.40 | 0.00 | - | 4 | 23 | 32.83% |
| TMO250117C00840000 | 2024-06-14 3:28PM EDT | 840.00 | 0.75 | 0.40 | 4.30 | 0.00 | - | 2 | 25 | 32.69% |
| TMO250117C00860000 | 2024-05-15 2:52PM EDT | 860.00 | 0.95 | 0.40 | 1.70 | 0.00 | - | 1 | 25 | 28.64% |
| TMO250117C00880000 | 2024-06-13 3:22PM EDT | 880.00 | 0.45 | 0.30 | 0.00 | 0.00 | - | 4 | 94 | 12.50% |
| TMO250117C00900000 | 2024-06-07 9:30AM EDT | 900.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 1 | 84 | 25.33% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250117P00220000 | 2024-03-12 2:39PM EDT | 220.00 | 0.15 | 0.00 | 3.10 | 0.00 | - | 19 | 98 | 62.74% |
| TMO250117P00230000 | 2024-01-09 11:13AM EDT | 230.00 | 3.05 | 0.00 | 9.60 | 0.00 | - | 2 | 10 | 74.12% |
| TMO250117P00240000 | 2024-02-12 3:20PM EDT | 240.00 | 0.49 | 0.00 | 2.85 | 0.00 | - | 4 | 15 | 56.65% |
| TMO250117P00250000 | 2024-04-16 1:58PM EDT | 250.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 258 | 799 | 50.07% |
| TMO250117P00260000 | 2024-02-27 2:03PM EDT | 260.00 | 0.70 | 0.00 | 2.90 | 0.00 | - | 1 | 49 | 51.98% |
| TMO250117P00270000 | 2024-06-11 2:47PM EDT | 270.00 | 0.71 | 0.00 | 4.80 | 0.00 | - | 21 | 30 | 54.24% |
| TMO250117P00280000 | 2024-06-14 3:47PM EDT | 280.00 | 0.41 | 0.05 | 4.80 | 0.00 | - | 2 | 46 | 51.98% |
| TMO250117P00290000 | 2024-05-28 12:57PM EDT | 290.00 | 0.70 | 0.05 | 4.80 | 0.00 | - | 1 | 21 | 57.12% |
| TMO250117P00300000 | 2024-06-14 3:47PM EDT | 300.00 | 1.00 | 0.05 | 4.80 | 0.00 | - | 2 | 39 | 54.64% |
| TMO250117P00310000 | 2024-06-13 3:59PM EDT | 310.00 | 0.46 | 0.05 | 5.60 | 0.00 | - | 1 | 41 | 54.13% |
| TMO250117P00320000 | 2024-06-13 3:59PM EDT | 320.00 | 1.14 | 0.10 | 0.00 | 0.00 | - | 1 | 99 | 12.50% |
| TMO250117P00330000 | 2024-06-03 1:47PM EDT | 330.00 | 1.15 | 0.05 | 5.00 | 0.00 | - | 1 | 72 | 48.08% |
| TMO250117P00340000 | 2024-06-03 1:47PM EDT | 340.00 | 0.98 | 0.20 | 2.05 | 0.00 | - | 1 | 115 | 38.01% |
| TMO250117P00350000 | 2024-06-05 3:05PM EDT | 350.00 | 1.33 | 0.30 | 3.90 | 0.00 | - | 2 | 49 | 41.27% |
| TMO250117P00360000 | 2024-06-14 3:47PM EDT | 360.00 | 1.45 | 0.45 | 3.90 | 0.00 | - | 3 | 173 | 39.25% |
| TMO250117P00370000 | 2024-06-14 1:40PM EDT | 370.00 | 1.74 | 0.00 | 4.10 | 0.00 | - | 2 | 249 | 37.71% |
| TMO250117P00380000 | 2024-06-14 1:40PM EDT | 380.00 | 1.54 | 0.75 | 4.30 | 0.00 | - | 3 | 149 | 36.17% |
| TMO250117P00390000 | 2024-06-14 1:40PM EDT | 390.00 | 1.60 | 1.00 | 4.80 | 0.00 | - | 3 | 124 | 35.19% |
| TMO250117P00400000 | 2024-06-14 3:44PM EDT | 400.00 | 2.00 | 1.25 | 4.80 | 0.00 | - | 8 | 154 | 33.28% |
| TMO250117P00410000 | 2024-06-14 12:45PM EDT | 410.00 | 2.76 | 1.40 | 2.90 | 0.00 | - | 3 | 59 | 27.82% |
| TMO250117P00420000 | 2024-06-14 12:45PM EDT | 420.00 | 2.73 | 2.10 | 2.95 | 0.00 | - | 4 | 433 | 26.23% |
| TMO250117P00430000 | 2024-06-10 3:58PM EDT | 430.00 | 2.79 | 2.10 | 3.20 | 0.00 | - | 2 | 373 | 25.04% |
| TMO250117P00440000 | 2024-06-11 2:04PM EDT | 440.00 | 2.93 | 2.70 | 4.10 | 0.00 | - | 1 | 95 | 24.88% |
| TMO250117P00450000 | 2024-05-28 11:33AM EDT | 450.00 | 4.61 | 2.85 | 4.80 | 0.00 | - | 10 | 205 | 24.17% |
| TMO250117P00460000 | 2024-06-03 3:06PM EDT | 460.00 | 5.58 | 2.75 | 5.60 | 0.00 | - | 1 | 145 | 23.46% |
| TMO250117P00470000 | 2024-05-29 3:05PM EDT | 470.00 | 7.10 | 2.85 | 6.60 | 0.00 | - | 1 | 80 | 22.83% |
| TMO250117P00480000 | 2024-05-31 2:10PM EDT | 480.00 | 9.00 | 5.90 | 8.00 | 0.00 | - | 1 | 170 | 22.44% |
| TMO250117P00490000 | 2024-06-13 9:30AM EDT | 490.00 | 7.45 | 7.60 | 8.90 | 0.00 | - | 1 | 79 | 21.39% |
| TMO250117P00500000 | 2024-06-17 9:30AM EDT | 500.00 | 9.90 | 9.60 | 11.20 | -0.10 | -1.00% | 1 | 440 | 21.39% |
| TMO250117P00510000 | 2024-06-11 2:17PM EDT | 510.00 | 10.61 | 11.60 | 12.40 | 0.00 | - | 15 | 171 | 20.27% |
| TMO250117P00520000 | 2024-06-14 9:59AM EDT | 520.00 | 14.42 | 13.60 | 14.90 | 0.00 | - | 2 | 1,028 | 19.95% |
| TMO250117P00530000 | 2024-06-14 3:25PM EDT | 530.00 | 15.78 | 16.30 | 17.60 | 0.00 | - | 16 | 235 | 19.51% |
| TMO250117P00540000 | 2024-06-14 10:00AM EDT | 540.00 | 18.36 | 19.40 | 20.40 | 0.00 | - | 2 | 197 | 18.90% |
| TMO250117P00550000 | 2024-06-14 10:48AM EDT | 550.00 | 22.74 | 21.30 | 23.80 | 0.00 | - | 1 | 549 | 18.40% |
| TMO250117P00560000 | 2024-06-13 3:18PM EDT | 560.00 | 24.70 | 24.80 | 28.10 | 0.00 | - | 1 | 208 | 18.17% |
| TMO250117P00570000 | 2024-06-13 3:54PM EDT | 570.00 | 29.30 | 30.40 | 32.50 | 0.00 | - | 15 | 1,016 | 17.71% |
| TMO250117P00580000 | 2024-06-14 3:41PM EDT | 580.00 | 34.10 | 35.20 | 36.90 | 0.00 | - | 175 | 645 | 16.96% |
| TMO250117P00590000 | 2024-06-12 12:01PM EDT | 590.00 | 35.30 | 40.00 | 44.00 | 0.00 | - | 12 | 249 | 17.49% |
| TMO250117P00600000 | 2024-05-30 9:59AM EDT | 600.00 | 55.97 | 45.10 | 49.60 | 0.00 | - | 83 | 234 | 16.83% |
| TMO250117P00610000 | 2024-06-12 1:34PM EDT | 610.00 | 46.60 | 49.80 | 56.40 | 0.00 | - | 5 | 16 | 16.60% |
| TMO250117P00620000 | 2024-05-24 2:14PM EDT | 620.00 | 51.40 | 56.10 | 62.90 | 0.00 | - | 68 | 63 | 15.81% |
| TMO250117P00630000 | 2024-03-12 2:42PM EDT | 630.00 | 56.70 | 67.70 | 74.00 | 0.00 | - | 17 | 17 | 18.12% |
| TMO250117P00640000 | 2023-06-27 9:59AM EDT | 640.00 | 131.10 | 79.50 | 84.30 | 0.00 | - | 1 | 1 | 19.80% |
| TMO250117P00660000 | 2023-03-13 10:06AM EDT | 660.00 | 131.74 | 97.10 | 105.00 | 0.00 | - | 1 | 3 | 23.09% |
| TMO250117P00670000 | 2023-05-03 10:25AM EDT | 670.00 | 124.50 | 142.50 | 150.90 | 0.00 | - | 3 | 0 | 47.89% |
| TMO250117P00690000 | 2024-01-29 3:15PM EDT | 690.00 | 135.44 | 116.00 | 123.00 | 0.00 | - | - | 0 | 0.00% |
| TMO250117P00700000 | 2024-03-05 4:56PM EDT | 700.00 | 116.20 | 125.40 | 135.00 | 0.00 | - | - | 1 | 16.70% |
© 2024 Yahoo. All rights reserved.