Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240607C00520000 | 2024-05-31 12:30PM EDT | 520.00 | 42.95 | 44.00 | 53.60 | -9.17 | -17.59% | 5 | 5 | 72.16% |
| TMO240607C00545000 | 2024-05-30 10:18AM EDT | 545.00 | 13.95 | 20.60 | 28.50 | 0.00 | - | 1 | 2 | 46.00% |
| TMO240607C00555000 | 2024-05-30 1:09PM EDT | 555.00 | 11.00 | 13.90 | 19.70 | 0.00 | - | 4 | 3 | 39.08% |
| TMO240607C00557500 | 2024-05-30 11:46AM EDT | 557.50 | 6.50 | 9.70 | 16.00 | 0.00 | - | 2 | 2 | 31.81% |
| TMO240607C00560000 | 2024-05-31 10:43AM EDT | 560.00 | 10.85 | 8.70 | 16.00 | +2.36 | +27.80% | 3 | 14 | 37.15% |
| TMO240607C00562500 | 2024-05-31 1:22PM EDT | 562.50 | 6.70 | 9.20 | 10.60 | -0.10 | -1.47% | 2 | 1 | 24.16% |
| TMO240607C00567500 | 2024-05-31 3:08PM EDT | 567.50 | 4.85 | 6.20 | 7.50 | +2.05 | +73.21% | 3 | 13 | 23.14% |
| TMO240607C00570000 | 2024-05-31 2:59PM EDT | 570.00 | 4.02 | 1.00 | 6.20 | +0.08 | +2.03% | 7 | 19 | 22.79% |
| TMO240607C00572500 | 2024-05-30 1:08PM EDT | 572.50 | 2.72 | 2.00 | 6.20 | 0.00 | - | 2 | 3 | 26.23% |
| TMO240607C00575000 | 2024-05-31 3:51PM EDT | 575.00 | 2.55 | 2.85 | 4.70 | +1.15 | +82.14% | 2 | 13 | 24.41% |
| TMO240607C00577500 | 2024-05-31 11:33AM EDT | 577.50 | 1.93 | 1.80 | 6.50 | -3.37 | -63.58% | 1 | 1 | 33.46% |
| TMO240607C00580000 | 2024-05-31 2:59PM EDT | 580.00 | 1.42 | 0.70 | 2.90 | -0.40 | -21.98% | 5 | 6 | 23.37% |
| TMO240607C00582500 | 2024-05-30 3:52PM EDT | 582.50 | 1.15 | 0.50 | 5.60 | 0.00 | - | 1 | 3 | 35.94% |
| TMO240607C00585000 | 2024-05-31 3:53PM EDT | 585.00 | 1.00 | 0.05 | 5.40 | -6.20 | -86.11% | 11 | 3 | 37.82% |
| TMO240607C00587500 | 2024-05-31 1:57PM EDT | 587.50 | 0.45 | 0.45 | 1.20 | -0.40 | -47.06% | 3 | 13 | 22.08% |
| TMO240607C00590000 | 2024-05-31 12:30PM EDT | 590.00 | 0.48 | 0.00 | 4.80 | -0.42 | -46.67% | 6 | 9 | 40.45% |
| TMO240607C00592500 | 2024-05-30 11:09AM EDT | 592.50 | 0.37 | 0.30 | 4.80 | 0.00 | - | 1 | 2 | 42.79% |
| TMO240607C00595000 | 2024-05-22 10:31AM EDT | 595.00 | 10.17 | 0.20 | 4.70 | 0.00 | - | - | 7 | 44.65% |
| TMO240607C00597500 | 2024-05-30 9:58AM EDT | 597.50 | 0.41 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 46.44% |
| TMO240607C00600000 | 2024-05-30 3:24PM EDT | 600.00 | 0.35 | 0.00 | 4.50 | 0.00 | - | 15 | 56 | 48.17% |
| TMO240607C00605000 | 2024-05-30 9:30AM EDT | 605.00 | 2.36 | 0.00 | 4.50 | 0.00 | - | 10 | 18 | 52.36% |
| TMO240607C00610000 | 2024-05-28 10:35AM EDT | 610.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 1 | 5 | 46.17% |
| TMO240607C00620000 | 2024-05-16 3:40PM EDT | 620.00 | 2.50 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 51.26% |
| TMO240607C00690000 | 2024-05-28 11:23AM EDT | 690.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 11 | 12 | 93.90% |
| TMO240607C00700000 | 2024-05-21 2:02PM EDT | 700.00 | 0.32 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 99.07% |
| TMO240607C00720000 | 2024-05-28 3:58PM EDT | 720.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 8 | 9 | 109.03% |
| TMO240607C00730000 | 2024-05-28 9:53AM EDT | 730.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 113.84% |
| TMO240607C00740000 | 2024-05-30 10:01AM EDT | 740.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 118.53% |
| TMO240607C00750000 | 2024-05-23 9:52AM EDT | 750.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 123.12% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240607P00400000 | 2024-05-30 3:28PM EDT | 400.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 158.01% |
| TMO240607P00430000 | 2024-05-31 11:46AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 20 | 69.14% |
| TMO240607P00460000 | 2024-05-28 9:53AM EDT | 460.00 | 0.15 | 0.00 | 1.15 | +0.10 | +200.00% | 1 | 1 | 79.00% |
| TMO240607P00470000 | 2024-05-28 10:43AM EDT | 470.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 75.51% |
| TMO240607P00500000 | 2024-04-25 3:55PM EDT | 500.00 | 1.25 | 0.00 | 4.00 | 0.00 | - | - | 1 | 67.70% |
| TMO240607P00510000 | 2024-05-03 2:43PM EDT | 510.00 | 0.87 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 55.38% |
| TMO240607P00520000 | 2024-05-03 2:43PM EDT | 520.00 | 1.20 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 47.60% |
| TMO240607P00530000 | 2024-05-30 10:35AM EDT | 530.00 | 1.23 | 0.00 | 2.05 | 0.00 | - | 2 | 8 | 43.46% |
| TMO240607P00540000 | 2024-05-30 11:10AM EDT | 540.00 | 2.40 | 0.25 | 1.80 | 0.00 | - | 2 | 39 | 33.49% |
| TMO240607P00545000 | 2024-05-31 3:37PM EDT | 545.00 | 1.25 | 0.10 | 5.00 | -0.70 | -35.90% | 11 | 12 | 43.89% |
| TMO240607P00550000 | 2024-05-31 1:30PM EDT | 550.00 | 2.10 | 0.20 | 5.40 | -0.25 | -10.64% | 53 | 58 | 40.05% |
| TMO240607P00555000 | 2024-05-31 3:51PM EDT | 555.00 | 2.55 | 0.35 | 6.10 | -4.15 | -61.94% | 10 | 15 | 36.88% |
| TMO240607P00560000 | 2024-05-31 3:05PM EDT | 560.00 | 4.90 | 0.05 | 3.40 | -4.65 | -48.69% | 10 | 10 | 21.31% |
| TMO240607P00562500 | 2024-05-31 3:50PM EDT | 562.50 | 9.10 | 2.90 | 4.40 | +0.40 | +4.60% | 7 | 2 | 21.75% |
| TMO240607P00565000 | 2024-05-31 3:45PM EDT | 565.00 | 6.10 | 4.00 | 4.90 | -1.20 | -16.44% | 2 | 4 | 20.06% |
| TMO240607P00567500 | 2024-05-28 1:09PM EDT | 567.50 | 5.00 | 4.90 | 6.20 | 0.00 | - | 2 | 3 | 20.53% |
| TMO240607P00570000 | 2024-05-31 2:58PM EDT | 570.00 | 9.50 | 3.60 | 7.80 | -6.50 | -40.62% | 3 | 19 | 21.45% |
| TMO240607P00572500 | 2024-05-31 12:29PM EDT | 572.50 | 13.88 | 5.80 | 9.20 | +6.28 | +82.63% | 1 | 3 | 21.27% |
| TMO240607P00575000 | 2024-05-30 2:12PM EDT | 575.00 | 12.92 | 7.60 | 10.90 | 0.00 | - | 4 | 5 | 21.61% |
| TMO240607P00577500 | 2024-05-30 2:12PM EDT | 577.50 | 14.67 | 9.00 | 12.80 | +0.29 | +2.02% | 1 | 4 | 22.25% |
| TMO240607P00580000 | 2024-05-28 10:04AM EDT | 580.00 | 11.24 | 9.10 | 15.00 | 0.00 | - | 2 | 11 | 23.68% |
| TMO240607P00582500 | 2024-05-30 10:18AM EDT | 582.50 | 28.34 | 11.00 | 17.10 | 0.00 | - | 4 | 5 | 24.48% |
| TMO240607P00585000 | 2024-05-23 11:22AM EDT | 585.00 | 6.10 | 14.00 | 21.80 | 0.00 | - | - | 2 | 35.52% |
| TMO240607P00587500 | 2024-05-23 12:21PM EDT | 587.50 | 6.50 | 16.00 | 24.10 | 0.00 | - | - | 2 | 37.21% |
| TMO240607P00590000 | 2024-05-29 12:40PM EDT | 590.00 | 24.42 | 18.00 | 26.60 | 0.00 | - | 1 | 7 | 39.59% |
| TMO240607P00592500 | 2024-05-23 2:05PM EDT | 592.50 | 11.70 | 20.40 | 29.00 | 0.00 | - | - | 0 | 41.49% |
| TMO240607P00595000 | 2024-05-23 12:29PM EDT | 595.00 | 9.70 | 22.90 | 31.10 | 0.00 | - | - | 0 | 42.04% |
| TMO240607P00600000 | 2024-05-22 3:09PM EDT | 600.00 | 11.25 | 27.50 | 36.70 | 0.00 | - | 1 | 2 | 48.95% |
© 2024 Yahoo. All rights reserved.