Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250321C00550000 | 2024-06-12 1:58PM EDT | 550.00 | 73.10 | 65.00 | 72.00 | 0.00 | - | 2 | 20 | 30.86% |
| TMO250321C00590000 | 2024-06-13 12:33PM EDT | 590.00 | 44.30 | 43.10 | 50.00 | 0.00 | - | 1 | 80 | 28.90% |
| TMO250321C00620000 | 2024-05-13 10:31AM EDT | 620.00 | 47.90 | 30.40 | 37.40 | 0.00 | - | 7 | 12 | 28.05% |
| TMO250321C00630000 | 2024-06-06 3:46PM EDT | 630.00 | 33.17 | 27.50 | 30.70 | 0.00 | - | 1 | 26 | 26.20% |
| TMO250321C00640000 | 2024-05-29 12:52PM EDT | 640.00 | 25.58 | 21.50 | 27.80 | 0.00 | - | 1 | 1 | 26.17% |
| TMO250321C00650000 | 2024-05-10 3:27PM EDT | 650.00 | 34.70 | 24.70 | 27.50 | 0.00 | - | - | 2 | 27.44% |
| TMO250321C00670000 | 2024-05-24 10:15AM EDT | 670.00 | 23.00 | 15.10 | 17.80 | 0.00 | - | 1 | 1 | 24.51% |
| TMO250321C00680000 | 2024-06-14 11:41AM EDT | 680.00 | 13.40 | 16.00 | 19.20 | -5.00 | -27.17% | - | 4 | 26.56% |
| TMO250321C00690000 | 2024-05-16 2:32PM EDT | 690.00 | 23.13 | 11.10 | 14.70 | 0.00 | - | 1 | 12 | 24.86% |
| TMO250321C00700000 | 2024-05-30 11:26AM EDT | 700.00 | 8.70 | 7.60 | 14.00 | 0.00 | - | 1 | 1 | 25.47% |
| TMO250321C00720000 | 2024-05-30 11:24AM EDT | 720.00 | 6.60 | 5.20 | 13.00 | 0.00 | - | 1 | 0 | 26.81% |
| TMO250321C00760000 | 2024-05-30 12:54PM EDT | 760.00 | 3.67 | 1.25 | 10.00 | 0.00 | - | 2 | 1 | 28.15% |
| TMO250321C00780000 | 2024-05-30 2:45PM EDT | 780.00 | 3.15 | 0.80 | 10.00 | 0.00 | - | 2 | 1 | 29.82% |
| TMO250321C00800000 | 2024-05-28 2:50PM EDT | 800.00 | 2.65 | 0.00 | 9.60 | 0.00 | - | 2 | 3 | 31.07% |
| TMO250321C00820000 | 2024-05-16 2:55PM EDT | 820.00 | 3.78 | 0.00 | 9.60 | 0.00 | - | 2 | 3 | 32.60% |
| TMO250321C00840000 | 2024-05-22 2:44PM EDT | 840.00 | 2.15 | 0.00 | 9.60 | 0.00 | - | 2 | 6 | 34.07% |
| TMO250321C00860000 | 2024-05-29 10:51AM EDT | 860.00 | 1.20 | 0.00 | 9.60 | 0.00 | - | 7 | 12 | 35.48% |
| TMO250321C00880000 | 2024-05-29 10:48AM EDT | 880.00 | 1.25 | 0.00 | 9.60 | 0.00 | - | 31 | 35 | 36.85% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO250321P00330000 | 2024-05-09 3:17PM EDT | 330.00 | 1.64 | 0.00 | 5.30 | 0.00 | - | 4 | 2 | 43.25% |
| TMO250321P00340000 | 2024-05-16 2:57PM EDT | 340.00 | 2.00 | 0.00 | 6.40 | 0.00 | - | 1 | 2 | 43.23% |
| TMO250321P00350000 | 2024-05-16 1:59PM EDT | 350.00 | 1.99 | 0.00 | 6.50 | 0.00 | - | 2 | 3 | 41.42% |
| TMO250321P00360000 | 2024-05-20 2:33PM EDT | 360.00 | 2.10 | 0.00 | 6.60 | 0.00 | - | 1 | 4 | 39.64% |
| TMO250321P00370000 | 2024-06-03 2:47PM EDT | 370.00 | 2.36 | 0.00 | 6.80 | 0.00 | - | 1 | 6 | 38.05% |
| TMO250321P00380000 | 2024-06-04 1:29PM EDT | 380.00 | 2.51 | 0.00 | 6.90 | 0.00 | - | 1 | 5 | 36.33% |
| TMO250321P00390000 | 2024-06-04 3:55PM EDT | 390.00 | 2.80 | 0.00 | 7.10 | 0.00 | - | 10 | 8 | 34.78% |
| TMO250321P00400000 | 2024-06-04 1:29PM EDT | 400.00 | 3.04 | 0.00 | 7.40 | 0.00 | - | 1 | 7 | 33.36% |
| TMO250321P00410000 | 2024-06-11 2:38PM EDT | 410.00 | 2.86 | 0.00 | 7.70 | 0.00 | - | 1 | 4 | 31.95% |
| TMO250321P00420000 | 2024-06-11 2:38PM EDT | 420.00 | 3.44 | 1.35 | 6.90 | 0.00 | - | 1 | 3 | 29.23% |
| TMO250321P00430000 | 2024-06-06 9:52AM EDT | 430.00 | 4.20 | 3.70 | 7.30 | 0.00 | - | 1 | 8 | 28.00% |
| TMO250321P00440000 | 2024-06-04 3:54PM EDT | 440.00 | 5.36 | 1.90 | 9.30 | 0.00 | - | 4 | 2 | 28.40% |
| TMO250321P00460000 | 2024-05-24 10:15AM EDT | 460.00 | 6.71 | 2.45 | 10.80 | 0.00 | - | 1 | 2 | 26.27% |
| TMO250321P00470000 | 2024-06-10 12:50PM EDT | 470.00 | 9.10 | 6.10 | 9.60 | 0.00 | - | 10 | 6 | 23.46% |
| TMO250321P00500000 | 2024-06-06 10:16AM EDT | 500.00 | 12.31 | 10.30 | 17.00 | 0.00 | - | 5 | 10 | 23.55% |
| TMO250321P00510000 | 2024-05-20 11:35AM EDT | 510.00 | 11.60 | 11.20 | 16.80 | 0.00 | - | - | 1 | 21.48% |
| TMO250321P00520000 | 2024-05-24 12:08PM EDT | 520.00 | 16.90 | 14.60 | 19.30 | 0.00 | - | 2 | 14 | 21.05% |
| TMO250321P00540000 | 2024-06-06 10:16AM EDT | 540.00 | 21.81 | 19.90 | 25.00 | 0.00 | - | 5 | 61 | 20.09% |
| TMO250321P00550000 | 2024-06-11 1:33PM EDT | 550.00 | 24.41 | 23.00 | 30.00 | 0.00 | - | - | 3 | 20.48% |
| TMO250321P00570000 | 2024-06-12 11:06AM EDT | 570.00 | 31.90 | 29.10 | 37.00 | 0.00 | - | 1 | 5 | 19.09% |
| TMO250321P00580000 | 2024-06-10 3:46PM EDT | 580.00 | 35.70 | 35.00 | 41.80 | 0.00 | - | - | 4 | 18.76% |
| TMO250321P00590000 | 2024-05-02 3:00PM EDT | 590.00 | 47.00 | 42.20 | 51.00 | 0.00 | - | - | 9 | 20.44% |
| TMO250321P00600000 | 2024-06-04 10:57AM EDT | 600.00 | 50.80 | 44.00 | 52.20 | 0.00 | - | 1 | 169 | 17.88% |
© 2024 Yahoo. All rights reserved.