Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240816C00490000 | 2024-06-25 2:42PM EDT | 490.00 | 72.86 | 64.40 | 72.00 | +72.86 | - | - | 1 | 40.86% |
| TMO240816C00500000 | 2024-06-28 3:54PM EDT | 500.00 | 58.00 | 56.10 | 62.50 | +58.00 | - | 2 | 1 | 37.46% |
| TMO240816C00530000 | 2024-06-21 1:50PM EDT | 530.00 | 46.00 | 31.80 | 37.40 | 0.00 | - | 1 | 1 | 30.88% |
| TMO240816C00550000 | 2024-06-28 3:58PM EDT | 550.00 | 21.70 | 20.80 | 22.50 | -2.30 | -9.58% | 7 | 9 | 26.28% |
| TMO240816C00560000 | 2024-06-28 11:34AM EDT | 560.00 | 16.90 | 16.10 | 16.90 | +1.00 | +6.29% | 4 | 76 | 25.10% |
| TMO240816C00570000 | 2024-06-28 3:58PM EDT | 570.00 | 12.10 | 11.70 | 12.60 | +0.50 | +4.31% | 5 | 199 | 24.58% |
| TMO240816C00580000 | 2024-06-28 3:58PM EDT | 580.00 | 8.70 | 7.90 | 11.40 | +0.50 | +6.10% | 2 | 288 | 27.29% |
| TMO240816C00590000 | 2024-06-28 2:03PM EDT | 590.00 | 5.20 | 5.20 | 6.90 | -0.10 | -1.89% | 11 | 48 | 24.50% |
| TMO240816C00600000 | 2024-06-27 3:14PM EDT | 600.00 | 3.50 | 3.50 | 4.70 | 0.00 | - | 10 | 42 | 24.00% |
| TMO240816C00610000 | 2024-06-27 3:23PM EDT | 610.00 | 2.45 | 2.15 | 3.30 | 0.00 | - | 8 | 43 | 24.03% |
| TMO240816C00620000 | 2024-06-28 12:29PM EDT | 620.00 | 1.85 | 1.45 | 3.80 | +0.20 | +12.12% | 6 | 20 | 27.84% |
| TMO240816C00630000 | 2024-06-27 11:19AM EDT | 630.00 | 1.35 | 0.95 | 1.70 | 0.00 | - | 1 | 17 | 24.65% |
| TMO240816C00640000 | 2024-06-27 3:53PM EDT | 640.00 | 0.82 | 0.45 | 4.90 | +0.82 | - | - | 8 | 35.51% |
| TMO240816C00650000 | 2024-06-28 2:47PM EDT | 650.00 | 1.30 | 0.35 | 1.15 | +1.30 | - | 1 | 4 | 26.73% |
| TMO240816C00660000 | 2024-06-28 2:46PM EDT | 660.00 | 3.41 | 0.25 | 1.70 | +3.41 | - | 1 | 0 | 31.09% |
| TMO240816C00690000 | 2024-06-28 2:54PM EDT | 690.00 | 0.46 | 0.15 | 1.55 | +0.46 | - | 2 | 0 | 36.28% |
| TMO240816C00710000 | 2024-06-28 2:53PM EDT | 710.00 | 0.49 | 0.05 | 1.65 | +0.49 | - | 4 | 0 | 40.39% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240816P00410000 | 2024-06-25 3:57PM EDT | 410.00 | 1.00 | 0.05 | 5.40 | +1.00 | - | - | 0 | 54.79% |
| TMO240816P00440000 | 2024-06-27 3:47PM EDT | 440.00 | 1.30 | 0.30 | 4.00 | +1.30 | - | - | 6 | 48.69% |
| TMO240816P00450000 | 2024-06-27 3:53PM EDT | 450.00 | 5.10 | 0.50 | 5.80 | +5.10 | - | - | 1 | 50.13% |
| TMO240816P00460000 | 2024-06-27 3:54PM EDT | 460.00 | 1.09 | 0.85 | 5.40 | 0.00 | - | 1 | 2 | 45.19% |
| TMO240816P00470000 | 2024-06-28 3:04PM EDT | 470.00 | 1.20 | 0.05 | 5.60 | +1.20 | - | 1 | 2 | 41.84% |
| TMO240816P00480000 | 2024-06-28 3:31PM EDT | 480.00 | 2.00 | 0.50 | 4.20 | +0.63 | +45.99% | 1 | 3 | 34.63% |
| TMO240816P00500000 | 2024-06-28 12:49PM EDT | 500.00 | 3.30 | 2.75 | 4.50 | +0.50 | +17.86% | 16 | 19 | 27.98% |
| TMO240816P00510000 | 2024-06-27 1:08PM EDT | 510.00 | 5.00 | 1.30 | 6.00 | +5.00 | - | - | 25 | 27.08% |
| TMO240816P00520000 | 2024-06-27 12:21PM EDT | 520.00 | 5.15 | 5.60 | 6.80 | +5.15 | - | - | 17 | 24.35% |
| TMO240816P00530000 | 2024-06-28 3:51PM EDT | 530.00 | 8.60 | 5.60 | 9.40 | -0.08 | -0.92% | 13 | 17 | 23.87% |
| TMO240816P00540000 | 2024-06-28 10:49AM EDT | 540.00 | 10.20 | 11.10 | 11.90 | -1.45 | -12.45% | 4 | 21 | 22.33% |
| TMO240816P00550000 | 2024-06-28 10:13AM EDT | 550.00 | 13.80 | 14.70 | 16.00 | +13.80 | - | 2 | 23 | 21.89% |
| TMO240816P00560000 | 2024-06-28 2:54PM EDT | 560.00 | 22.60 | 19.50 | 21.00 | +2.20 | +10.78% | 9 | 40 | 21.47% |
| TMO240816P00570000 | 2024-06-28 3:58PM EDT | 570.00 | 25.40 | 25.00 | 30.50 | -0.90 | -3.42% | 3 | 152 | 25.76% |
| TMO240816P00580000 | 2024-06-26 12:10PM EDT | 580.00 | 27.00 | 29.50 | 36.50 | 0.00 | - | 16 | 55 | 24.66% |
| TMO240816P00590000 | 2024-06-24 10:37AM EDT | 590.00 | 27.90 | 38.20 | 44.00 | 0.00 | - | 11 | 10 | 24.67% |
© 2024 Yahoo. All rights reserved.