NYSE - Delayed Quote • USD
Thermo Fisher Scientific Inc. (TMO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 5:30 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00535000 | 4/24/2024 1:36 PM | 535 | 46.50 | 36.50 | 43.20 | 0.00 | 0.00% | 4 | 5 | 57.32% |
| TMO240503C00540000 | 4/23/2024 2:23 PM | 540 | 35.90 | 31.70 | 37.60 | 0.00 | 0.00% | 1 | 2 | 49.65% |
| TMO240503C00555000 | 4/26/2024 5:19 PM | 555 | 20.65 | 19.40 | 23.00 | 8.35 | 67.89% | 1 | 101 | 36.44% |
| TMO240503C00560000 | 4/23/2024 3:47 PM | 560 | 22.30 | 14.40 | 18.70 | 0.00 | 0.00% | 1 | 4 | 33.64% |
| TMO240503C00562500 | 4/24/2024 3:38 PM | 562.5 | 12.30 | 13.10 | 15.20 | 0.00 | 0.00% | 38 | 38 | 27.16% |
| TMO240503C00567500 | 4/25/2024 3:33 PM | 567.5 | 10.20 | 9.50 | 13.40 | 0.00 | 0.00% | 2 | 33 | 31.90% |
| TMO240503C00570000 | 4/26/2024 7:37 PM | 570 | 7.70 | 8.10 | 9.10 | -0.20 | -2.53% | 38 | 97 | 22.65% |
| TMO240503C00577500 | 4/26/2024 6:27 PM | 577.5 | 4.82 | 4.10 | 5.00 | -0.18 | -3.60% | 1 | 91 | 21.30% |
| TMO240503C00580000 | 4/26/2024 5:25 PM | 580 | 3.71 | 2.10 | 4.10 | 0.11 | 3.06% | 33 | 212 | 21.42% |
| TMO240503C00582500 | 4/26/2024 7:58 PM | 582.5 | 2.90 | 2.45 | 3.20 | -0.30 | -9.37% | 64 | 43 | 21.09% |
| TMO240503C00587500 | 4/26/2024 2:49 PM | 587.5 | 1.45 | 1.20 | 1.80 | -0.43 | -22.87% | 12 | 171 | 20.35% |
| TMO240503C00590000 | 4/25/2024 7:41 PM | 590 | 1.33 | 0.85 | 1.45 | -0.02 | -1.48% | 10 | 31 | 20.78% |
| TMO240503C00595000 | 4/26/2024 5:52 PM | 595 | 0.65 | 0.25 | 0.75 | -0.35 | -35.00% | 1 | 3 | 20.35% |
| TMO240503C00600000 | 4/26/2024 7:48 PM | 600 | 0.32 | 0.25 | 0.55 | -0.08 | -20.00% | 140 | 177 | 21.97% |
| TMO240503C00605000 | 4/26/2024 1:30 PM | 605 | 0.71 | 0.05 | 0.70 | 0.51 | 255.00% | 1 | 23 | 26.44% |
| TMO240503C00610000 | 4/23/2024 7:55 PM | 610 | 3.00 | 0.00 | 3.90 | 0.00 | 0.00% | 11 | 27 | 48.63% |
| TMO240503C00620000 | 4/23/2024 5:20 PM | 620 | 1.65 | 0.00 | 3.90 | 0.00 | 0.00% | 170 | 169 | 56.35% |
| TMO240503C00630000 | 4/23/2024 5:20 PM | 630 | 0.95 | 0.00 | 0.90 | 0.00 | 0.00% | 19 | 24 | 43.19% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00450000 | 4/22/2024 3:52 PM | 450 | 0.64 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 5 | 92.97% |
| TMO240503P00470000 | 4/15/2024 3:42 PM | 470 | 0.88 | 0.00 | 1.50 | 0.00 | 0.00% | - | 4 | 78.66% |
| TMO240503P00480000 | 4/16/2024 7:19 PM | 480 | 1.04 | 0.00 | 1.50 | 0.00 | 0.00% | - | 3 | 71.63% |
| TMO240503P00490000 | 4/23/2024 6:15 PM | 490 | 0.25 | 0.00 | 2.00 | 0.00 | 0.00% | 2 | 9 | 68.36% |
| TMO240503P00495000 | 4/26/2024 1:30 PM | 495 | 0.72 | 0.00 | 1.15 | 0.42 | 140.00% | 1 | 3 | 58.30% |
| TMO240503P00500000 | 4/26/2024 1:30 PM | 500 | 0.79 | 0.00 | 1.15 | 0.39 | 97.50% | 1 | 19 | 54.96% |
| TMO240503P00505000 | 4/23/2024 5:31 PM | 505 | 0.50 | 0.00 | 2.70 | 0.00 | 0.00% | 2 | 13 | 61.44% |
| TMO240503P00510000 | 4/23/2024 6:19 PM | 510 | 0.70 | 0.00 | 4.00 | 0.00 | 0.00% | 2 | 17 | 63.49% |
| TMO240503P00515000 | 4/24/2024 2:23 PM | 515 | 0.05 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 47 | 59.47% |
| TMO240503P00520000 | 4/24/2024 1:36 PM | 520 | 0.37 | 0.05 | 1.15 | 0.00 | 0.00% | 2 | 117 | 48.27% |
| TMO240503P00525000 | 4/24/2024 6:38 PM | 525 | 0.42 | 0.00 | 4.00 | 0.00 | 0.00% | 1 | 47 | 51.39% |
| TMO240503P00530000 | 4/23/2024 5:16 PM | 530 | 2.15 | 0.00 | 4.10 | 0.00 | 0.00% | 2 | 37 | 59.58% |
| TMO240503P00535000 | 4/23/2024 6:55 PM | 535 | 2.30 | 0.00 | 1.65 | 0.00 | 0.00% | 5 | 85 | 40.87% |
| TMO240503P00540000 | 4/23/2024 5:39 PM | 540 | 2.95 | 0.10 | 0.90 | 0.00 | 0.00% | 2 | 23 | 31.31% |
| TMO240503P00545000 | 4/24/2024 3:38 PM | 545 | 1.55 | 0.25 | 0.65 | 0.00 | 0.00% | 108 | 151 | 25.50% |
| TMO240503P00550000 | 4/25/2024 2:53 PM | 550 | 1.40 | 0.45 | 0.90 | 0.00 | 0.00% | 1 | 134 | 23.88% |
| TMO240503P00555000 | 4/26/2024 7:38 PM | 555 | 1.00 | 0.70 | 1.30 | -1.15 | -53.49% | 191 | 185 | 22.45% |
| TMO240503P00560000 | 4/26/2024 4:42 PM | 560 | 2.00 | 1.35 | 2.10 | -0.80 | -28.57% | 4 | 59 | 21.91% |
| TMO240503P00565000 | 4/25/2024 7:24 PM | 565 | 3.55 | 1.05 | 3.10 | 0.00 | 0.00% | 30 | 25 | 20.72% |
| TMO240503P00567500 | 4/26/2024 2:55 PM | 567.5 | 3.70 | 3.00 | 3.90 | -0.30 | -7.50% | 1 | 93 | 20.62% |
| TMO240503P00570000 | 4/26/2024 2:40 PM | 570 | 4.50 | 4.00 | 4.60 | -1.00 | -18.18% | 5 | 78 | 19.74% |
| TMO240503P00580000 | 4/25/2024 5:54 PM | 580 | 10.30 | 8.70 | 11.80 | 0.00 | 0.00% | 1 | 136 | 25.76% |
| TMO240503P00590000 | 4/26/2024 4:54 PM | 590 | 17.31 | 12.70 | 18.40 | 0.02 | 0.12% | 10 | 21 | 23.40% |
Related Tickers
DHR Danaher Corporation
246.58
+0.32%
MEDP Medpace Holdings, Inc.
395.93
+1.58%
DGX Quest Diagnostics Incorporated
134.26
-0.86%
ILMN Illumina, Inc.
122.28
+1.02%
LH Laboratory Corporation of America Holdings
198.40
+0.03%
IDXX IDEXX Laboratories, Inc.
499.30
+2.06%
A Agilent Technologies, Inc.
137.74
+1.00%
WAT Waters Corporation
311.30
+0.96%
CRL Charles River Laboratories International, Inc.
229.03
+0.54%
EXAS Exact Sciences Corporation
58.85
+0.10%