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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00485000 | 4/23/2024 2:22 PM | 485 | 87.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TMO240503C00490000 | 4/23/2024 2:21 PM | 490 | 82.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TMO240503C00495000 | 4/24/2024 5:10 PM | 495 | 78.77 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TMO240503C00500000 | 4/23/2024 2:22 PM | 500 | 72.30 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TMO240503C00505000 | 4/23/2024 2:21 PM | 505 | 67.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TMO240503C00510000 | 4/23/2024 2:21 PM | 510 | 62.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TMO240503C00515000 | 4/23/2024 2:21 PM | 515 | 57.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TMO240503C00520000 | 4/23/2024 2:20 PM | 520 | 53.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TMO240503C00525000 | 4/23/2024 2:21 PM | 525 | 48.90 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TMO240503C00530000 | 4/23/2024 2:22 PM | 530 | 44.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TMO240503C00535000 | 4/24/2024 1:36 PM | 535 | 46.50 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| TMO240503C00540000 | 4/23/2024 2:23 PM | 540 | 35.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TMO240503C00545000 | 4/23/2024 2:21 PM | 545 | 32.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TMO240503C00550000 | 4/26/2024 7:13 PM | 550 | 24.10 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| TMO240503C00555000 | 4/26/2024 5:19 PM | 555 | 20.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TMO240503C00560000 | 4/23/2024 3:47 PM | 560 | 22.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TMO240503C00562500 | 4/24/2024 3:38 PM | 562.5 | 12.30 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 0.00% |
| TMO240503C00565000 | 4/25/2024 3:05 PM | 565 | 11.52 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TMO240503C00567500 | 4/25/2024 3:33 PM | 567.5 | 10.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TMO240503C00570000 | 4/26/2024 7:37 PM | 570 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 0.00% |
| TMO240503C00572500 | 4/26/2024 6:23 PM | 572.5 | 6.99 | 0.00 | 0.00 | 0.00 | 0.00% | 145 | 0 | 0.00% |
| TMO240503C00575000 | 4/26/2024 7:13 PM | 575 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.78% |
| TMO240503C00577500 | 4/26/2024 6:27 PM | 577.5 | 4.82 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| TMO240503C00580000 | 4/26/2024 5:25 PM | 580 | 3.71 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 3.13% |
| TMO240503C00582500 | 4/26/2024 7:58 PM | 582.5 | 2.90 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 3.13% |
| TMO240503C00585000 | 4/26/2024 2:52 PM | 585 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 3.13% |
| TMO240503C00587500 | 4/26/2024 7:57 PM | 587.5 | 1.45 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| TMO240503C00590000 | 4/26/2024 5:58 PM | 590 | 1.33 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 6.25% |
| TMO240503C00595000 | 4/26/2024 5:52 PM | 595 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| TMO240503C00600000 | 4/26/2024 7:48 PM | 600 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 0 | 6.25% |
| TMO240503C00605000 | 4/26/2024 1:30 PM | 605 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| TMO240503C00610000 | 4/23/2024 7:55 PM | 610 | 3.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 12.50% |
| TMO240503C00615000 | 4/24/2024 1:40 PM | 615 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| TMO240503C00620000 | 4/23/2024 5:20 PM | 620 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 170 | 0 | 12.50% |
| TMO240503C00625000 | 4/24/2024 5:35 PM | 625 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| TMO240503C00630000 | 4/23/2024 5:20 PM | 630 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 12.50% |
| TMO240503C00675000 | 4/24/2024 1:35 PM | 675 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| TMO240503C00690000 | 4/24/2024 1:38 PM | 690 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| 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 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| TMO240503P00470000 | 4/15/2024 3:42 PM | 470 | 0.88 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| TMO240503P00480000 | 4/16/2024 7:19 PM | 480 | 1.04 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| TMO240503P00485000 | 4/23/2024 5:28 PM | 485 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| TMO240503P00490000 | 4/23/2024 6:15 PM | 490 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| TMO240503P00495000 | 4/26/2024 1:30 PM | 495 | 0.72 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TMO240503P00500000 | 4/26/2024 1:30 PM | 500 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TMO240503P00505000 | 4/23/2024 5:31 PM | 505 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| TMO240503P00510000 | 4/23/2024 6:19 PM | 510 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| TMO240503P00515000 | 4/24/2024 2:23 PM | 515 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| TMO240503P00520000 | 4/24/2024 1:36 PM | 520 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| TMO240503P00525000 | 4/24/2024 6:38 PM | 525 | 0.42 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| TMO240503P00530000 | 4/23/2024 5:16 PM | 530 | 2.15 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| TMO240503P00535000 | 4/23/2024 6:55 PM | 535 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| TMO240503P00540000 | 4/23/2024 5:39 PM | 540 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| TMO240503P00545000 | 4/24/2024 3:38 PM | 545 | 1.55 | 0.00 | 0.00 | 0.00 | 0.00% | 108 | 0 | 12.50% |
| TMO240503P00550000 | 4/25/2024 2:53 PM | 550 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| TMO240503P00555000 | 4/26/2024 7:38 PM | 555 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 191 | 0 | 6.25% |
| TMO240503P00560000 | 4/26/2024 4:42 PM | 560 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 6.25% |
| TMO240503P00562500 | 4/25/2024 5:42 PM | 562.5 | 3.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 3.13% |
| TMO240503P00565000 | 4/25/2024 7:24 PM | 565 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 3.13% |
| TMO240503P00567500 | 4/26/2024 2:55 PM | 567.5 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 1.56% |
| TMO240503P00570000 | 4/26/2024 2:40 PM | 570 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 1.56% |
| TMO240503P00572500 | 4/25/2024 7:47 PM | 572.5 | 7.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.39% |
| TMO240503P00575000 | 4/26/2024 7:58 PM | 575 | 6.30 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 0.00% |
| TMO240503P00577500 | 4/25/2024 7:19 PM | 577.5 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TMO240503P00580000 | 4/25/2024 5:54 PM | 580 | 10.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| TMO240503P00582500 | 4/25/2024 2:06 PM | 582.5 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TMO240503P00585000 | 4/24/2024 3:25 PM | 585 | 19.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TMO240503P00587500 | 4/23/2024 5:45 PM | 587.5 | 20.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| TMO240503P00590000 | 4/26/2024 4:54 PM | 590 | 17.31 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
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%