NYSE - Delayed Quote • USD
Thermo Fisher Scientific Inc. (TMO)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 6:11 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524C00520000 | 5/15/2024 4:40 PM | 520 | 79.40 | 72.70 | 79.50 | 0.00 | 0.00% | 10 | 2 | 57.30% |
| TMO240524C00560000 | 5/14/2024 2:33 PM | 560 | 37.00 | 32.90 | 38.80 | 0.00 | 0.00% | 2 | 220 | 46.95% |
| TMO240524C00567500 | 5/10/2024 1:31 PM | 567.5 | 16.70 | 25.60 | 32.10 | 0.00 | 0.00% | 6 | 2 | 43.70% |
| TMO240524C00570000 | 5/10/2024 5:29 PM | 570 | 24.15 | 23.30 | 30.50 | 0.00 | 0.00% | 2 | 9 | 44.95% |
| TMO240524C00572500 | 5/10/2024 1:57 PM | 572.5 | 23.00 | 21.00 | 28.00 | 0.00 | 0.00% | 1 | 1 | 42.43% |
| TMO240524C00577500 | 5/7/2024 3:30 PM | 577.5 | 7.88 | 17.70 | 22.80 | 0.00 | 0.00% | - | 1 | 36.52% |
| TMO240524C00580000 | 5/15/2024 4:11 PM | 580 | 22.45 | 15.80 | 20.80 | 0.00 | 0.00% | 5 | 21 | 35.66% |
| TMO240524C00587500 | 5/13/2024 2:41 PM | 587.5 | 11.80 | 10.60 | 14.70 | 0.00 | 0.00% | 2 | 2 | 31.63% |
| TMO240524C00590000 | 5/17/2024 7:31 PM | 590 | 8.60 | 8.60 | 9.40 | -3.70 | -30.08% | 17 | 49 | 19.56% |
| TMO240524C00595000 | 5/17/2024 7:31 PM | 595 | 5.50 | 5.30 | 6.00 | -2.92 | -34.68% | 4 | 4 | 17.79% |
| TMO240524C00600000 | 5/17/2024 7:53 PM | 600 | 2.95 | 3.10 | 3.60 | -4.00 | -57.55% | 12 | 44 | 17.08% |
| TMO240524C00605000 | 5/17/2024 7:21 PM | 605 | 1.88 | 1.65 | 2.00 | -1.82 | -49.19% | 2 | 3 | 16.75% |
| TMO240524C00610000 | 5/17/2024 7:09 PM | 610 | 0.84 | 0.80 | 1.15 | -1.15 | -57.79% | 6 | 58 | 17.24% |
| TMO240524C00620000 | 5/14/2024 4:49 PM | 620 | 0.64 | 0.15 | 0.45 | 0.00 | 0.00% | 1 | 12 | 19.26% |
| TMO240524C00630000 | 5/14/2024 3:15 PM | 630 | 0.40 | 0.05 | 0.45 | 0.00 | 0.00% | 3 | 29 | 24.98% |
| TMO240524C00640000 | 5/7/2024 3:01 PM | 640 | 0.19 | 0.05 | 0.55 | 0.00 | 0.00% | 1 | 2 | 31.59% |
| TMO240524C00750000 | 5/13/2024 1:43 PM | 750 | 0.10 | 0.00 | 4.80 | 0.00 | 0.00% | 19 | 19 | 105.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524P00450000 | 5/13/2024 5:54 PM | 450 | 0.05 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 5 | 129.96% |
| TMO240524P00470000 | 5/15/2024 4:11 PM | 470 | 0.96 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 11 | 113.38% |
| TMO240524P00480000 | 5/17/2024 3:56 PM | 480 | 0.05 | 0.00 | 4.80 | -3.15 | -98.44% | 2 | 2 | 105.24% |
| TMO240524P00490000 | 5/16/2024 5:58 PM | 490 | 0.17 | 0.00 | 4.80 | 0.00 | 0.00% | 11 | 13 | 97.18% |
| TMO240524P00500000 | 4/12/2024 5:37 PM | 500 | 3.90 | 0.05 | 4.80 | 0.00 | 0.00% | 85 | 82 | 89.40% |
| TMO240524P00510000 | 4/24/2024 2:13 PM | 510 | 1.20 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 6 | 81.45% |
| TMO240524P00520000 | 5/13/2024 1:54 PM | 520 | 0.47 | 0.00 | 2.65 | 0.00 | 0.00% | 1 | 2 | 63.62% |
| TMO240524P00525000 | 5/10/2024 1:40 PM | 525 | 2.27 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 1 | 60.78% |
| TMO240524P00530000 | 5/17/2024 7:40 PM | 530 | 0.20 | 0.10 | 0.95 | -0.30 | -60.00% | 4 | 13 | 52.47% |
| TMO240524P00540000 | 5/15/2024 4:11 PM | 540 | 0.20 | 0.00 | 2.60 | 0.00 | 0.00% | 10 | 29 | 58.78% |
| TMO240524P00545000 | 5/10/2024 1:40 PM | 545 | 2.72 | 0.00 | 3.30 | 0.00 | 0.00% | 1 | 1 | 58.90% |
| TMO240524P00550000 | 5/17/2024 5:57 PM | 550 | 0.38 | 0.00 | 1.20 | -0.24 | -38.71% | 80 | 105 | 40.94% |
| TMO240524P00555000 | 5/17/2024 5:57 PM | 555 | 0.42 | 0.05 | 0.75 | -0.20 | -32.26% | 80 | 81 | 33.37% |
| TMO240524P00560000 | 5/14/2024 4:49 PM | 560 | 0.81 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 7 | 43.41% |
| TMO240524P00562500 | 5/10/2024 1:30 PM | 562.5 | 2.06 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 2 | 26.88% |
| TMO240524P00565000 | 5/16/2024 6:00 PM | 565 | 0.36 | 0.00 | 0.55 | 0.00 | 0.00% | 5 | 6 | 24.73% |
| TMO240524P00570000 | 5/17/2024 6:44 PM | 570 | 0.40 | 0.20 | 0.60 | -0.15 | -27.27% | 21 | 7 | 21.88% |
| TMO240524P00572500 | 5/10/2024 5:09 PM | 572.5 | 2.50 | 0.30 | 0.55 | 0.00 | 0.00% | - | 2 | 19.75% |
| TMO240524P00575000 | 5/16/2024 7:25 PM | 575 | 0.50 | 0.40 | 0.65 | 0.00 | 0.00% | 1 | 12 | 18.82% |
| TMO240524P00580000 | 5/17/2024 7:50 PM | 580 | 0.90 | 0.70 | 1.00 | -2.80 | -75.68% | 12 | 4 | 17.35% |
| TMO240524P00585000 | 5/16/2024 7:22 PM | 585 | 1.55 | 0.50 | 1.70 | 0.00 | 0.00% | 3 | 8 | 16.39% |
| TMO240524P00587500 | 5/15/2024 4:11 PM | 587.5 | 3.36 | 0.75 | 2.20 | 1.06 | 46.09% | 10 | 3 | 15.90% |
| TMO240524P00590000 | 5/17/2024 7:50 PM | 590 | 2.85 | 2.35 | 2.95 | 0.00 | 0.00% | 18 | 16 | 15.80% |
| TMO240524P00595000 | 5/17/2024 7:09 PM | 595 | 4.90 | 4.10 | 4.90 | 0.40 | 8.89% | 17 | 13 | 15.36% |
| TMO240524P00600000 | 5/17/2024 3:35 PM | 600 | 8.18 | 6.90 | 7.60 | 2.37 | 40.79% | 15 | 5 | 14.83% |
Related Tickers
DHR Danaher Corporation
265.80
+0.36%
IDXX IDEXX Laboratories, Inc.
543.45
+0.46%
A Agilent Technologies, Inc.
154.23
-0.05%
MTD Mettler-Toledo International Inc.
1,522.75
-0.51%
WAT Waters Corporation
355.95
-1.26%
ILMN Illumina, Inc.
111.07
-2.96%
MEDP Medpace Holdings, Inc.
393.30
+0.01%
CRL Charles River Laboratories International, Inc.
221.61
-1.40%
NTRA Natera, Inc.
106.46
-1.88%
IQV IQVIA Holdings Inc.
231.18
-1.63%