Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00370000 | 2023-12-28 12:49PM EDT | 370.00 | 180.45 | 187.20 | 196.00 | 0.00 | - | 1 | 1 | 46.78% |
| TMO240920C00430000 | 2024-01-05 1:24PM EDT | 430.00 | 129.20 | 138.10 | 146.00 | 0.00 | - | 4 | 4 | 55.62% |
| TMO240920C00460000 | 2024-05-22 9:30AM EDT | 460.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240920C00470000 | 2024-06-17 10:39AM EDT | 470.00 | 105.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240920C00480000 | 2024-01-08 3:57PM EDT | 480.00 | 95.70 | 97.60 | 99.70 | 0.00 | - | 14 | 9 | 44.30% |
| TMO240920C00490000 | 2024-01-30 12:04PM EDT | 490.00 | 101.58 | 101.00 | 103.80 | 0.00 | - | 1 | 1 | 55.69% |
| TMO240920C00500000 | 2024-04-02 12:06PM EDT | 500.00 | 91.35 | 85.80 | 89.70 | 0.00 | - | 11 | 47 | 48.83% |
| TMO240920C00510000 | 2024-06-13 3:31PM EDT | 510.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| TMO240920C00520000 | 2024-06-10 3:12PM EDT | 520.00 | 72.73 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TMO240920C00530000 | 2024-06-13 10:42AM EDT | 530.00 | 53.26 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| TMO240920C00540000 | 2024-06-21 2:47PM EDT | 540.00 | 43.17 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| TMO240920C00550000 | 2024-06-13 2:34PM EDT | 550.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 16 | 83 | 0.00% |
| TMO240920C00560000 | 2024-06-21 2:57PM EDT | 560.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 71 | 0.00% |
| TMO240920C00570000 | 2024-06-20 3:00PM EDT | 570.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 36 | 154 | 0.39% |
| TMO240920C00580000 | 2024-06-21 3:23PM EDT | 580.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 28 | 168 | 1.56% |
| TMO240920C00590000 | 2024-06-21 12:00PM EDT | 590.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 1.56% |
| TMO240920C00600000 | 2024-06-21 2:03PM EDT | 600.00 | 11.64 | 0.00 | 0.00 | 0.00 | - | 8 | 379 | 3.13% |
| TMO240920C00610000 | 2024-06-21 1:09PM EDT | 610.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6 | 313 | 3.13% |
| TMO240920C00620000 | 2024-06-21 1:37PM EDT | 620.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 340 | 3.13% |
| TMO240920C00630000 | 2024-06-18 3:30PM EDT | 630.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 11 | 250 | 6.25% |
| TMO240920C00640000 | 2024-06-21 10:53AM EDT | 640.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 6.25% |
| TMO240920C00650000 | 2024-06-20 3:47PM EDT | 650.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 19 | 162 | 6.25% |
| TMO240920C00660000 | 2024-06-21 1:55PM EDT | 660.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 126 | 6.25% |
| TMO240920C00670000 | 2024-06-17 2:46PM EDT | 670.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| TMO240920C00680000 | 2024-06-20 9:43AM EDT | 680.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| TMO240920C00690000 | 2024-06-21 3:24PM EDT | 690.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 6.25% |
| TMO240920C00700000 | 2024-06-21 3:25PM EDT | 700.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 6.25% |
| TMO240920C00720000 | 2024-06-21 3:25PM EDT | 720.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 12.50% |
| TMO240920C00740000 | 2024-06-21 2:11PM EDT | 740.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| TMO240920C00760000 | 2024-06-03 12:53PM EDT | 760.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| TMO240920C00780000 | 2024-06-03 12:52PM EDT | 780.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| TMO240920C00800000 | 2024-04-05 9:55AM EDT | 800.00 | 0.80 | 0.00 | 2.95 | 0.00 | - | 1 | 10 | 42.87% |
| TMO240920C00820000 | 2024-03-08 3:31PM EDT | 820.00 | 1.83 | 0.05 | 1.45 | 0.00 | - | 4 | 5 | 39.67% |
| TMO240920C00840000 | 2024-05-15 9:30AM EDT | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00280000 | 2024-02-07 1:08PM EDT | 280.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 66.43% |
| TMO240920P00290000 | 2024-01-04 2:19PM EDT | 290.00 | 1.21 | 0.00 | 4.60 | 0.00 | - | - | 0 | 76.15% |
| TMO240920P00300000 | 2024-01-08 11:29AM EDT | 300.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | - | 1 | 72.73% |
| TMO240920P00320000 | 2024-02-13 3:59PM EDT | 320.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | - | 2 | 54.88% |
| TMO240920P00330000 | 2024-02-13 4:00PM EDT | 330.00 | 1.03 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 54.58% |
| TMO240920P00340000 | 2024-04-15 3:21PM EDT | 340.00 | 0.99 | 0.05 | 5.00 | 0.00 | - | 4 | 6 | 61.17% |
| TMO240920P00350000 | 2024-06-21 9:30AM EDT | 350.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 25.00% |
| TMO240920P00360000 | 2024-06-03 12:30PM EDT | 360.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| TMO240920P00370000 | 2024-06-17 3:39PM EDT | 370.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 906 | 12.50% |
| TMO240920P00380000 | 2024-06-14 11:55AM EDT | 380.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| TMO240920P00390000 | 2024-06-21 2:43PM EDT | 390.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 12.50% |
| TMO240920P00400000 | 2024-06-07 3:11PM EDT | 400.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 12.50% |
| TMO240920P00410000 | 2024-05-01 2:46PM EDT | 410.00 | 1.25 | 0.40 | 4.70 | 0.00 | - | 2 | 118 | 48.16% |
| TMO240920P00420000 | 2024-06-21 3:25PM EDT | 420.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 12.50% |
| TMO240920P00430000 | 2024-06-20 3:03PM EDT | 430.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| TMO240920P00440000 | 2024-06-18 3:54PM EDT | 440.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| TMO240920P00450000 | 2024-06-21 9:30AM EDT | 450.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 956 | 12.50% |
| TMO240920P00460000 | 2024-06-13 2:33PM EDT | 460.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 301 | 6.25% |
| TMO240920P00470000 | 2024-06-13 12:59PM EDT | 470.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4 | 84 | 6.25% |
| TMO240920P00480000 | 2024-06-20 3:07PM EDT | 480.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 10 | 97 | 6.25% |
| TMO240920P00490000 | 2024-06-21 3:29PM EDT | 490.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 6.25% |
| TMO240920P00500000 | 2024-06-21 10:46AM EDT | 500.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 6.25% |
| TMO240920P00510000 | 2024-06-21 3:29PM EDT | 510.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 3.13% |
| TMO240920P00520000 | 2024-06-21 3:44PM EDT | 520.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 243 | 3.13% |
| TMO240920P00530000 | 2024-06-21 3:29PM EDT | 530.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 3.13% |
| TMO240920P00540000 | 2024-06-21 3:22PM EDT | 540.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 22 | 297 | 1.56% |
| TMO240920P00550000 | 2024-06-21 3:29PM EDT | 550.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 385 | 1.56% |
| TMO240920P00560000 | 2024-06-21 3:48PM EDT | 560.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 26 | 155 | 0.39% |
| TMO240920P00570000 | 2024-06-21 3:48PM EDT | 570.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 13 | 576 | 0.00% |
| TMO240920P00580000 | 2024-06-21 12:30PM EDT | 580.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
| TMO240920P00590000 | 2024-06-10 3:32PM EDT | 590.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 165 | 0.00% |
| TMO240920P00600000 | 2024-06-07 3:54PM EDT | 600.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| TMO240920P00610000 | 2024-06-13 2:12PM EDT | 610.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 3 | 185 | 0.00% |
| TMO240920P00620000 | 2024-06-06 12:19PM EDT | 620.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TMO240920P00640000 | 2024-06-20 3:09PM EDT | 640.00 | 82.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240920P00680000 | 2024-03-08 1:11PM EDT | 680.00 | 83.10 | 96.60 | 103.80 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240920P00690000 | 2024-03-04 1:39PM EDT | 690.00 | 109.93 | 109.20 | 118.90 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.