NYSE - Delayed Quote • USD
Thermo Fisher Scientific Inc. (TMO)
At close: 4:00 PM EDT
After hours: 6:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00520000 | 4/23/2024 6:45 PM | 520 | 56.19 | 53.00 | 62.20 | 0.00 | 0.00% | 1 | 6 | 56.45% |
| TMO240426C00535000 | 4/17/2024 7:59 PM | 535 | 22.40 | 38.00 | 46.90 | 0.00 | 0.00% | - | 10 | 91.82% |
| TMO240426C00540000 | 4/22/2024 4:24 PM | 540 | 17.30 | 35.30 | 41.00 | 0.00 | 0.00% | 1 | 7 | 77.80% |
| TMO240426C00545000 | 4/23/2024 7:54 PM | 545 | 33.61 | 28.00 | 35.80 | 0.00 | 0.00% | 4 | 6 | 69.24% |
| TMO240426C00550000 | 4/24/2024 4:04 PM | 550 | 22.00 | 25.30 | 32.20 | -7.90 | -26.42% | 2 | 72 | 71.62% |
| TMO240426C00555000 | 4/23/2024 7:57 PM | 555 | 24.70 | 20.20 | 26.30 | 0.00 | 0.00% | 108 | 101 | 58.13% |
| TMO240426C00560000 | 4/24/2024 7:38 PM | 560 | 17.15 | 15.00 | 20.60 | -3.42 | -16.63% | 4 | 34 | 46.06% |
| TMO240426C00562500 | 4/24/2024 4:10 PM | 562.5 | 10.60 | 12.90 | 18.00 | -9.90 | -48.29% | 1 | 52 | 41.60% |
| TMO240426C00565000 | 4/24/2024 5:58 PM | 565 | 11.59 | 11.30 | 14.50 | -5.22 | -31.05% | 3 | 40 | 31.53% |
| TMO240426C00567500 | 4/24/2024 4:41 PM | 567.5 | 6.30 | 8.00 | 14.90 | -11.10 | -63.79% | 1 | 17 | 44.02% |
| TMO240426C00570000 | 4/24/2024 7:38 PM | 570 | 8.55 | 6.60 | 11.90 | -6.25 | -42.23% | 6 | 63 | 36.84% |
| TMO240426C00572500 | 4/24/2024 1:44 PM | 572.5 | 14.25 | 7.00 | 7.90 | -0.25 | -1.72% | 6 | 16 | 24.45% |
| TMO240426C00575000 | 4/24/2024 7:57 PM | 575 | 6.10 | 5.40 | 6.10 | -6.56 | -51.82% | 110 | 173 | 23.08% |
| TMO240426C00577500 | 4/24/2024 7:58 PM | 577.5 | 4.30 | 3.50 | 4.60 | -6.87 | -61.50% | 137 | 93 | 22.29% |
| TMO240426C00580000 | 4/24/2024 7:59 PM | 580 | 2.95 | 2.70 | 3.40 | -6.85 | -69.90% | 172 | 72 | 21.91% |
| TMO240426C00582500 | 4/24/2024 4:03 PM | 582.5 | 1.00 | 1.80 | 2.35 | -8.00 | -88.89% | 10 | 105 | 21.19% |
| TMO240426C00585000 | 4/24/2024 7:47 PM | 585 | 1.00 | 1.05 | 1.55 | -7.45 | -88.17% | 23 | 16 | 20.61% |
| TMO240426C00587500 | 4/24/2024 7:59 PM | 587.5 | 0.70 | 0.35 | 1.20 | -5.86 | -89.33% | 15 | 79 | 21.78% |
| TMO240426C00590000 | 4/24/2024 7:44 PM | 590 | 0.55 | 0.25 | 0.80 | -5.50 | -90.91% | 31 | 65 | 21.78% |
| TMO240426C00595000 | 4/24/2024 7:49 PM | 595 | 0.21 | 0.05 | 0.25 | -4.76 | -95.77% | 71 | 30 | 20.61% |
| TMO240426C00600000 | 4/24/2024 7:58 PM | 600 | 0.15 | 0.00 | 0.20 | -3.11 | -95.40% | 233 | 254 | 24.02% |
| TMO240426C00605000 | 4/24/2024 7:36 PM | 605 | 0.15 | 0.00 | 0.20 | -2.21 | -93.64% | 12 | 20 | 28.17% |
| TMO240426C00610000 | 4/24/2024 2:11 PM | 610 | 0.08 | 0.05 | 0.10 | -1.74 | -95.60% | 46 | 279 | 28.81% |
| TMO240426C00620000 | 4/24/2024 5:53 PM | 620 | 0.09 | 0.00 | 0.15 | -0.81 | -90.00% | 14 | 54 | 38.18% |
| TMO240426C00630000 | 4/24/2024 4:22 PM | 630 | 0.12 | 0.00 | 0.55 | -0.22 | -64.71% | 3 | 14 | 56.27% |
| TMO240426C00635000 | 4/24/2024 1:52 PM | 635 | 0.05 | 0.00 | 1.45 | -0.25 | -83.33% | 11 | 53 | 63.67% |
| TMO240426C00640000 | 4/24/2024 6:08 PM | 640 | 0.05 | 0.00 | 0.25 | -1.52 | -96.82% | 1 | 16 | 50.88% |
| TMO240426C00650000 | 4/24/2024 2:25 PM | 650 | 0.03 | 0.00 | 0.05 | -0.10 | -76.92% | 8 | 22 | 51.37% |
| TMO240426C00660000 | 4/23/2024 7:02 PM | 660 | 1.45 | 0.00 | 0.55 | 0.00 | 0.00% | 25 | 28 | 71.09% |
| TMO240426C00690000 | 3/12/2024 7:01 PM | 690 | 1.00 | 0.00 | 2.70 | 0.00 | 0.00% | - | 2 | 118.16% |
| TMO240426C00700000 | 3/12/2024 7:01 PM | 700 | 0.90 | 0.00 | 2.70 | 0.00 | 0.00% | - | 2 | 125.59% |
| TMO240426C00750000 | 4/23/2024 6:14 PM | 750 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 9 | 158.94% |
| TMO240426C00760000 | 4/23/2024 6:14 PM | 760 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 14 | 101.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00440000 | 4/17/2024 7:49 PM | 440 | 0.72 | 0.00 | 2.60 | 0.00 | 0.00% | - | 2 | 172.22% |
| TMO240426P00455000 | 4/23/2024 2:35 PM | 455 | 0.02 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 3 | 154.30% |
| TMO240426P00460000 | 4/11/2024 2:46 PM | 460 | 0.15 | 0.00 | 1.55 | 0.00 | 0.00% | - | 1 | 134.91% |
| TMO240426P00470000 | 4/19/2024 4:14 PM | 470 | 0.56 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 1 | 131.74% |
| TMO240426P00485000 | 4/24/2024 6:08 PM | 485 | 0.04 | 0.00 | 1.05 | -0.06 | -60.00% | 1 | 4 | 100.88% |
| TMO240426P00490000 | 4/24/2024 2:36 PM | 490 | 0.09 | 0.00 | 1.20 | -0.16 | -64.00% | 1 | 4 | 98.05% |
| TMO240426P00495000 | 4/22/2024 6:58 PM | 495 | 0.70 | 0.00 | 0.15 | 0.00 | 0.00% | 2 | 8 | 68.95% |
| TMO240426P00500000 | 4/24/2024 4:22 PM | 500 | 0.03 | 0.00 | 0.10 | -0.28 | -90.32% | 18 | 243 | 62.11% |
| TMO240426P00505000 | 4/24/2024 4:02 PM | 505 | 0.19 | 0.00 | 0.20 | -0.16 | -45.71% | 19 | 22 | 63.09% |
| TMO240426P00510000 | 4/24/2024 4:49 PM | 510 | 0.10 | 0.00 | 0.20 | -0.35 | -77.78% | 61 | 29 | 58.98% |
| TMO240426P00515000 | 4/24/2024 3:07 PM | 515 | 0.08 | 0.05 | 0.25 | -0.45 | -84.91% | 6 | 26 | 58.01% |
| TMO240426P00520000 | 4/24/2024 7:10 PM | 520 | 0.12 | 0.05 | 0.35 | -0.86 | -87.76% | 9 | 54 | 56.06% |
| TMO240426P00525000 | 4/24/2024 6:04 PM | 525 | 0.15 | 0.05 | 0.65 | -0.94 | -86.24% | 5 | 70 | 56.54% |
| TMO240426P00530000 | 4/24/2024 5:14 PM | 530 | 0.05 | 0.00 | 0.70 | -1.35 | -96.43% | 8 | 135 | 51.81% |
| TMO240426P00535000 | 4/24/2024 4:46 PM | 535 | 0.15 | 0.00 | 0.65 | -1.85 | -92.50% | 72 | 122 | 53.17% |
| TMO240426P00540000 | 4/24/2024 7:32 PM | 540 | 0.11 | 0.00 | 0.40 | -2.22 | -95.28% | 27 | 215 | 43.41% |
| TMO240426P00545000 | 4/24/2024 5:30 PM | 545 | 0.20 | 0.00 | 0.30 | -3.20 | -94.12% | 175 | 98 | 36.43% |
| TMO240426P00550000 | 4/24/2024 6:05 PM | 550 | 0.22 | 0.00 | 0.35 | -4.10 | -94.91% | 68 | 98 | 32.62% |
| TMO240426P00555000 | 4/24/2024 7:49 PM | 555 | 0.25 | 0.00 | 0.75 | -4.50 | -94.74% | 59 | 19 | 33.17% |
| TMO240426P00560000 | 4/24/2024 7:45 PM | 560 | 0.43 | 0.15 | 0.45 | -6.42 | -93.72% | 286 | 175 | 24.02% |
| TMO240426P00562500 | 4/24/2024 7:08 PM | 562.5 | 0.74 | 0.20 | 0.75 | -6.45 | -89.71% | 4 | 55 | 24.54% |
| TMO240426P00565000 | 4/24/2024 7:45 PM | 565 | 0.87 | 0.40 | 1.00 | -7.44 | -89.53% | 46 | 12 | 23.67% |
| TMO240426P00567500 | 4/24/2024 7:08 PM | 567.5 | 1.44 | 0.75 | 1.40 | -7.53 | -83.95% | 65 | 15 | 23.24% |
| TMO240426P00570000 | 4/24/2024 7:45 PM | 570 | 1.79 | 1.25 | 1.75 | -8.06 | -81.83% | 247 | 133 | 21.77% |
| TMO240426P00572500 | 4/24/2024 2:56 PM | 572.5 | 8.80 | 1.85 | 2.30 | -2.70 | -23.48% | 9 | 159 | 20.73% |
| TMO240426P00575000 | 4/24/2024 5:56 PM | 575 | 4.36 | 2.55 | 3.20 | -8.14 | -65.12% | 18 | 136 | 20.58% |
| TMO240426P00577500 | 4/24/2024 7:48 PM | 577.5 | 4.80 | 3.40 | 4.80 | -9.46 | -66.34% | 6 | 2 | 22.72% |
| TMO240426P00580000 | 4/24/2024 6:52 PM | 580 | 7.40 | 4.80 | 5.60 | -7.50 | -50.34% | 3 | 224 | 19.90% |
| TMO240426P00582500 | 4/23/2024 7:24 PM | 582.5 | 16.40 | 6.40 | 7.10 | 0.00 | 0.00% | 64 | 37 | 19.27% |
| TMO240426P00585000 | 4/22/2024 2:28 PM | 585 | 39.20 | 7.00 | 10.00 | 0.00 | 0.00% | 2 | 2 | 25.49% |
| TMO240426P00590000 | 4/17/2024 3:54 PM | 590 | 42.19 | 10.10 | 16.90 | 0.00 | 0.00% | 5 | 12 | 43.87% |
| TMO240426P00600000 | 4/23/2024 6:43 PM | 600 | 28.20 | 19.20 | 27.00 | 0.00 | 0.00% | 10 | 12 | 59.18% |
| TMO240426P00610000 | 3/14/2024 1:46 PM | 610 | 27.60 | 43.10 | 49.60 | 0.00 | 0.00% | 1 | 1 | 125.68% |
Related Tickers
DHR Danaher Corporation
250.41
-1.07%
MEDP Medpace Holdings, Inc.
397.56
-2.36%
IDXX IDEXX Laboratories, Inc.
494.26
+0.09%
ILMN Illumina, Inc.
122.87
-1.28%
A Agilent Technologies, Inc.
137.49
-1.23%
WAT Waters Corporation
310.25
-0.97%
DGX Quest Diagnostics Incorporated
137.55
+0.62%
MTD Mettler-Toledo International Inc.
1,235.37
-0.48%
EXAS Exact Sciences Corporation
63.24
-0.46%
CRL Charles River Laboratories International, Inc.
239.43
-0.29%