NYSE - Delayed Quote • USD
Thermo Fisher Scientific Inc. (TMO)
At close: 4:00 PM EDT
After hours: 4:43 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 | 49.00 | 58.50 | 0.00 | 0.00% | 1 | 6 | 88.09% |
| TMO240426C00535000 | 4/17/2024 7:59 PM | 535 | 22.40 | 34.00 | 43.10 | 0.00 | 0.00% | - | 10 | 150.39% |
| TMO240426C00540000 | 4/22/2024 4:24 PM | 540 | 17.30 | 29.00 | 38.40 | 0.00 | 0.00% | 1 | 7 | 54.69% |
| TMO240426C00545000 | 4/23/2024 7:54 PM | 545 | 26.80 | 24.00 | 32.90 | -6.81 | -20.26% | 1 | 6 | 122.19% |
| TMO240426C00550000 | 4/24/2024 4:04 PM | 550 | 22.00 | 19.00 | 27.90 | 0.00 | 0.00% | 2 | 73 | 108.98% |
| TMO240426C00555000 | 4/26/2024 5:19 PM | 555 | 19.20 | 14.00 | 22.20 | -5.50 | -22.27% | 1 | 101 | 87.84% |
| TMO240426C00560000 | 4/26/2024 5:39 PM | 560 | 14.12 | 9.00 | 17.20 | 2.00 | 16.50% | 3 | 33 | 74.15% |
| TMO240426C00562500 | 4/24/2024 4:10 PM | 562.5 | 10.60 | 6.70 | 14.90 | 0.00 | 0.00% | 1 | 51 | 68.97% |
| TMO240426C00565000 | 4/26/2024 7:25 PM | 565 | 8.00 | 5.90 | 11.90 | -3.59 | -30.97% | 2 | 39 | 56.74% |
| TMO240426C00567500 | 4/26/2024 2:11 PM | 567.5 | 6.14 | 2.75 | 9.90 | -0.16 | -2.54% | 1 | 18 | 53.66% |
| TMO240426C00570000 | 4/26/2024 7:22 PM | 570 | 2.00 | 1.40 | 7.10 | -2.00 | -50.00% | 13 | 63 | 42.70% |
| TMO240426C00572500 | 4/26/2024 6:23 PM | 572.5 | 1.61 | 0.05 | 5.90 | -0.84 | -34.29% | 4 | 13 | 44.56% |
| TMO240426C00575000 | 4/26/2024 6:27 PM | 575 | 0.10 | 0.00 | 0.05 | -1.30 | -92.86% | 24 | 178 | 3.61% |
| TMO240426C00577500 | 4/26/2024 4:42 PM | 577.5 | 0.15 | 0.00 | 0.15 | -0.80 | -84.21% | 5 | 102 | 10.21% |
| TMO240426C00580000 | 4/25/2024 7:13 PM | 580 | 0.45 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 214 | 11.72% |
| TMO240426C00582500 | 4/25/2024 7:59 PM | 582.5 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 108 | 15.43% |
| TMO240426C00585000 | 4/26/2024 3:13 PM | 585 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 1 | 31 | 23.05% |
| TMO240426C00587500 | 4/26/2024 1:34 PM | 587.5 | 0.05 | 0.00 | 2.65 | -0.20 | -80.00% | 25 | 103 | 63.35% |
| TMO240426C00590000 | 4/25/2024 2:03 PM | 590 | 0.12 | 0.00 | 0.35 | 0.00 | 0.00% | 9 | 56 | 36.62% |
| TMO240426C00595000 | 4/24/2024 7:49 PM | 595 | 0.21 | 0.00 | 1.10 | 0.00 | 0.00% | 71 | 72 | 59.96% |
| TMO240426C00600000 | 4/26/2024 5:58 PM | 600 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 12 | 155 | 38.28% |
| TMO240426C00605000 | 4/24/2024 7:36 PM | 605 | 0.15 | 0.00 | 0.90 | 0.00 | 0.00% | 12 | 17 | 63.48% |
| TMO240426C00610000 | 4/26/2024 4:20 PM | 610 | 0.05 | 0.00 | 0.35 | 0.00 | 0.00% | 5 | 262 | 59.96% |
| TMO240426C00620000 | 4/25/2024 5:15 PM | 620 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 49 | 57.03% |
| TMO240426C00630000 | 4/24/2024 4:22 PM | 630 | 0.12 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 13 | 109.96% |
| TMO240426C00635000 | 4/24/2024 2:29 PM | 635 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 11 | 53 | 117.19% |
| TMO240426C00640000 | 4/25/2024 7:54 PM | 640 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 12 | 13 | 124.32% |
| TMO240426C00650000 | 4/24/2024 2:25 PM | 650 | 0.03 | 0.00 | 1.50 | 0.00 | 0.00% | 8 | 26 | 138.09% |
| TMO240426C00660000 | 4/25/2024 3:06 PM | 660 | 0.25 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 27 | 167.43% |
| TMO240426C00690000 | 3/12/2024 7:01 PM | 690 | 1.00 | 0.00 | 2.70 | 0.00 | 0.00% | - | 2 | 210.84% |
| TMO240426C00700000 | 3/12/2024 7:01 PM | 700 | 0.90 | 0.00 | 2.70 | 0.00 | 0.00% | - | 2 | 223.63% |
| TMO240426C00750000 | 4/23/2024 6:14 PM | 750 | 0.05 | 0.00 | 3.90 | 0.00 | 0.00% | 1 | 9 | 303.27% |
| TMO240426C00760000 | 4/23/2024 6:14 PM | 760 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 14 | 179.69% |
| 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 | 4.30 | 0.00 | 0.00% | - | 2 | 323.97% |
| TMO240426P00455000 | 4/23/2024 2:35 PM | 455 | 0.02 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 3 | 290.38% |
| TMO240426P00460000 | 4/11/2024 2:46 PM | 460 | 0.15 | 0.00 | 1.50 | 0.00 | 0.00% | - | 1 | 226.95% |
| TMO240426P00470000 | 4/19/2024 4:14 PM | 470 | 0.56 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 208.11% |
| TMO240426P00485000 | 4/24/2024 6:08 PM | 485 | 0.04 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 180.27% |
| TMO240426P00490000 | 4/24/2024 2:36 PM | 490 | 0.09 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 4 | 171.09% |
| TMO240426P00495000 | 4/22/2024 6:58 PM | 495 | 0.70 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 8 | 173.83% |
| TMO240426P00500000 | 4/25/2024 6:25 PM | 500 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 237 | 96.09% |
| TMO240426P00505000 | 4/24/2024 4:02 PM | 505 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 23 | 89.45% |
| TMO240426P00510000 | 4/24/2024 4:49 PM | 510 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 61 | 72 | 97.46% |
| TMO240426P00515000 | 4/25/2024 2:10 PM | 515 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 36 | 76.95% |
| TMO240426P00520000 | 4/25/2024 5:23 PM | 520 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 19 | 55 | 116.26% |
| TMO240426P00525000 | 4/25/2024 7:30 PM | 525 | 0.05 | 0.00 | 1.15 | 0.00 | 0.00% | 2 | 67 | 101.37% |
| TMO240426P00530000 | 4/24/2024 5:14 PM | 530 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 8 | 129 | 111.43% |
| TMO240426P00535000 | 4/25/2024 1:32 PM | 535 | 0.22 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 156 | 100.29% |
| TMO240426P00540000 | 4/26/2024 5:51 PM | 540 | 0.19 | 0.00 | 3.90 | 0.08 | 72.73% | 2 | 214 | 102.52% |
| TMO240426P00545000 | 4/25/2024 5:15 PM | 545 | 1.70 | 0.00 | 4.00 | 1.60 | 1,600.00% | 1 | 257 | 92.16% |
| TMO240426P00550000 | 4/26/2024 2:45 PM | 550 | 0.60 | 0.00 | 0.05 | 0.55 | 1,100.00% | 1 | 90 | 36.33% |
| TMO240426P00555000 | 4/25/2024 7:48 PM | 555 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 65 | 45.26% |
| TMO240426P00560000 | 4/26/2024 4:27 PM | 560 | 0.10 | 0.00 | 1.25 | -0.20 | -66.67% | 1 | 173 | 47.44% |
| TMO240426P00562500 | 4/25/2024 7:54 PM | 562.5 | 0.54 | 0.00 | 2.95 | 0.00 | 0.00% | 4 | 58 | 60.50% |
| TMO240426P00565000 | 4/26/2024 3:13 PM | 565 | 0.13 | 0.00 | 0.05 | -0.32 | -71.11% | 8 | 38 | 15.24% |
| TMO240426P00567500 | 4/25/2024 7:46 PM | 567.5 | 1.30 | 0.00 | 0.20 | 0.00 | 0.00% | 21 | 45 | 15.43% |
| TMO240426P00570000 | 4/26/2024 7:34 PM | 570 | 0.05 | 0.00 | 0.40 | -2.10 | -97.67% | 47 | 175 | 13.33% |
| TMO240426P00572500 | 4/26/2024 7:58 PM | 572.5 | 0.05 | 0.00 | 0.70 | -2.55 | -98.08% | 4 | 163 | 9.77% |
| TMO240426P00575000 | 4/26/2024 7:49 PM | 575 | 2.12 | 0.05 | 4.30 | -2.36 | -52.68% | 11 | 138 | 29.65% |
| TMO240426P00577500 | 4/25/2024 2:06 PM | 577.5 | 7.00 | 0.50 | 7.70 | 0.00 | 0.00% | 5 | 9 | 46.05% |
| TMO240426P00580000 | 4/25/2024 2:08 PM | 580 | 8.00 | 3.60 | 9.90 | 0.00 | 0.00% | 8 | 223 | 51.32% |
| TMO240426P00582500 | 4/23/2024 7:24 PM | 582.5 | 16.40 | 5.70 | 11.90 | 0.00 | 0.00% | 64 | 37 | 53.88% |
| TMO240426P00585000 | 4/22/2024 2:28 PM | 585 | 39.20 | 7.00 | 16.00 | 0.00 | 0.00% | 2 | 2 | 76.05% |
| TMO240426P00590000 | 4/26/2024 4:26 PM | 590 | 17.07 | 12.10 | 20.80 | -25.12 | -59.54% | 2 | 6 | 87.70% |
| TMO240426P00600000 | 4/23/2024 6:43 PM | 600 | 28.20 | 22.10 | 31.00 | 0.00 | 0.00% | 10 | 0 | 114.45% |
| TMO240426P00610000 | 3/14/2024 1:46 PM | 610 | 27.60 | 43.10 | 49.60 | 0.00 | 0.00% | 1 | 1 | 193.24% |
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%