Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620C00330000 | 2024-05-29 1:52PM EDT | 330.00 | 257.93 | 253.00 | 262.00 | 0.00 | - | - | 4 | 53.22% |
| TMO250620C00500000 | 2024-05-07 1:09PM EDT | 500.00 | 120.30 | 109.00 | 118.00 | 0.00 | - | 1 | 3 | 36.55% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 540.00 | 76.15 | 103.70 | 111.90 | 0.00 | - | - | 1 | 43.20% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 550.00 | 95.00 | 84.60 | 88.70 | 0.00 | - | 3 | 3 | 34.84% |
| TMO250620C00570000 | 2024-04-29 2:33PM EDT | 570.00 | 79.10 | 65.00 | 70.90 | 0.00 | - | 1 | 1 | 30.96% |
| TMO250620C00590000 | 2024-05-28 11:13AM EDT | 590.00 | 58.90 | 53.00 | 62.00 | 0.00 | - | 1 | 12 | 30.67% |
| TMO250620C00600000 | 2024-05-31 3:02PM EDT | 600.00 | 50.20 | 48.00 | 57.00 | -19.10 | -27.56% | 1 | 4 | 30.16% |
| TMO250620C00610000 | 2024-05-20 1:11PM EDT | 610.00 | 64.00 | 43.00 | 53.00 | 0.00 | - | - | 1 | 29.98% |
| TMO250620C00620000 | 2024-05-20 1:11PM EDT | 620.00 | 58.80 | 39.00 | 49.00 | 0.00 | - | 4 | 5 | 29.73% |
| TMO250620C00630000 | 2024-05-03 3:15PM EDT | 630.00 | 47.10 | 35.00 | 45.00 | 0.00 | - | 36 | 53 | 29.38% |
| TMO250620C00650000 | 2024-05-03 10:47AM EDT | 650.00 | 39.38 | 28.00 | 37.00 | 0.00 | - | 1 | 2 | 28.41% |
| TMO250620C00670000 | 2024-04-02 12:05PM EDT | 670.00 | 35.00 | 28.40 | 33.40 | 0.00 | - | - | 5 | 29.11% |
| TMO250620C00680000 | 2024-05-09 3:14PM EDT | 680.00 | 28.10 | 19.10 | 28.00 | 0.00 | - | 1 | 1 | 27.64% |
| TMO250620C00690000 | 2024-04-01 2:31PM EDT | 690.00 | 31.60 | 26.40 | 29.80 | 0.00 | - | - | 8 | 29.56% |
| TMO250620C00700000 | 2024-05-30 12:21PM EDT | 700.00 | 16.29 | 14.10 | 23.00 | 0.00 | - | 1 | 1 | 27.17% |
| TMO250620C00710000 | 2024-05-30 3:40PM EDT | 710.00 | 15.40 | 12.10 | 21.00 | 0.00 | - | 18 | 15 | 27.06% |
| TMO250620C00720000 | 2024-04-01 2:13PM EDT | 720.00 | 23.70 | 19.00 | 21.80 | 0.00 | - | - | 3 | 28.41% |
| TMO250620C00760000 | 2024-05-23 1:55PM EDT | 760.00 | 12.50 | 4.00 | 10.00 | 0.00 | - | 14 | 90 | 24.45% |
| TMO250620C00780000 | 2024-05-23 12:37PM EDT | 780.00 | 10.20 | 2.00 | 11.00 | 0.00 | - | - | 5 | 26.61% |
| TMO250620C00820000 | 2024-05-21 9:30AM EDT | 820.00 | 0.50 | 0.00 | 9.60 | 0.00 | - | - | 20 | 28.23% |
| TMO250620C00860000 | 2024-05-06 2:32PM EDT | 860.00 | 3.60 | 0.10 | 8.50 | 0.00 | - | 4 | 5 | 29.73% |
| TMO250620C00880000 | 2024-05-22 3:38PM EDT | 880.00 | 3.11 | 0.00 | 8.00 | 0.00 | - | 4 | 5 | 30.41% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250620P00280000 | 2024-04-25 3:51PM EDT | 280.00 | 1.86 | 0.00 | 8.10 | 0.00 | - | - | 1 | 50.64% |
| TMO250620P00290000 | 2024-05-01 2:39PM EDT | 290.00 | 2.30 | 0.00 | 8.10 | 0.00 | - | 4 | 5 | 48.51% |
| TMO250620P00300000 | 2024-05-01 3:04PM EDT | 300.00 | 1.93 | 0.00 | 8.30 | 0.00 | - | 2 | 2 | 46.75% |
| TMO250620P00310000 | 2024-05-01 2:57PM EDT | 310.00 | 2.00 | 0.00 | 8.40 | 0.00 | - | 2 | 10 | 44.89% |
| TMO250620P00320000 | 2024-05-01 3:04PM EDT | 320.00 | 2.15 | 0.00 | 8.60 | 0.00 | - | 4 | 11 | 43.22% |
| TMO250620P00330000 | 2024-05-31 2:59PM EDT | 330.00 | 3.00 | 0.00 | 8.90 | +0.60 | +25.00% | 2 | 13 | 41.72% |
| TMO250620P00340000 | 2024-05-31 10:18AM EDT | 340.00 | 0.95 | 0.75 | 3.50 | -2.45 | -72.06% | 2 | 6 | 31.74% |
| TMO250620P00350000 | 2024-05-31 2:12PM EDT | 350.00 | 3.30 | 1.00 | 5.90 | -0.20 | -5.71% | 2 | 11 | 34.13% |
| TMO250620P00360000 | 2024-05-30 12:18PM EDT | 360.00 | 3.67 | 0.00 | 9.60 | 0.00 | - | 8 | 9 | 37.09% |
| TMO250620P00370000 | 2024-05-30 10:43AM EDT | 370.00 | 3.80 | 0.00 | 9.60 | 0.00 | - | 15 | 21 | 35.35% |
| TMO250620P00380000 | 2024-05-30 10:43AM EDT | 380.00 | 4.30 | 0.00 | 9.60 | 0.00 | - | 15 | 25 | 33.64% |
| TMO250620P00390000 | 2024-05-28 2:43PM EDT | 390.00 | 4.93 | 0.00 | 9.60 | 0.00 | - | 2 | 1 | 31.97% |
| TMO250620P00400000 | 2024-04-24 10:35AM EDT | 400.00 | 7.00 | 4.10 | 7.80 | 0.00 | - | 1 | 2 | 28.50% |
| TMO250620P00410000 | 2024-04-12 12:32PM EDT | 410.00 | 10.00 | 4.60 | 7.00 | 0.00 | - | 2 | 2 | 26.13% |
| TMO250620P00430000 | 2024-04-15 2:13PM EDT | 430.00 | 13.20 | 2.80 | 9.30 | 0.00 | - | - | 1 | 25.33% |
| TMO250620P00460000 | 2024-05-20 11:37AM EDT | 460.00 | 9.70 | 7.00 | 13.70 | 0.00 | - | 1 | 4 | 24.04% |
| TMO250620P00470000 | 2024-05-30 10:42AM EDT | 470.00 | 15.20 | 9.00 | 18.00 | 0.00 | - | 1 | 48 | 25.20% |
| TMO250620P00480000 | 2024-05-14 12:16PM EDT | 480.00 | 13.20 | 11.00 | 20.00 | 0.00 | - | 12 | 17 | 24.69% |
| TMO250620P00490000 | 2024-05-24 2:45PM EDT | 490.00 | 15.30 | 13.00 | 22.00 | 0.00 | - | 6 | 7 | 24.08% |
| TMO250620P00500000 | 2024-05-30 3:40PM EDT | 500.00 | 22.10 | 15.00 | 23.30 | 0.00 | - | 18 | 56 | 23.00% |
| TMO250620P00510000 | 2024-05-30 10:49AM EDT | 510.00 | 25.30 | 17.00 | 27.00 | 0.00 | - | 1 | 71 | 23.10% |
| TMO250620P00520000 | 2024-05-20 1:17PM EDT | 520.00 | 20.20 | 20.00 | 30.00 | 0.00 | - | 6 | 41 | 22.69% |
| TMO250620P00530000 | 2024-05-24 10:56AM EDT | 530.00 | 24.20 | 23.00 | 32.00 | 0.00 | - | 1 | 9 | 21.69% |
| TMO250620P00540000 | 2024-05-17 10:39AM EDT | 540.00 | 25.70 | 26.00 | 35.00 | 0.00 | - | 1 | 13 | 21.07% |
| TMO250620P00550000 | 2024-04-23 3:29PM EDT | 550.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | - | 150 | 0.78% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 580.00 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 27.19% |
| TMO250620P00590000 | 2024-05-09 3:16PM EDT | 590.00 | 48.40 | 47.00 | 56.00 | 0.00 | - | 10 | 21 | 18.64% |
| TMO250620P00600000 | 2024-05-09 2:52PM EDT | 600.00 | 53.00 | 52.00 | 62.00 | 0.00 | - | 6 | 6 | 18.50% |
© 2024 Yahoo. All rights reserved.