Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00500000 | 2024-05-16 3:01PM EDT | 2024-06-21 | 101.50 | 93.80 | 101.50 | 0.00 | - | 1 | 158 | 51.95% |
| TMO240920C00500000 | 2024-04-02 12:06PM EDT | 2024-09-20 | 91.35 | 85.80 | 89.70 | 0.00 | - | 11 | 47 | 0.00% |
| TMO250117C00500000 | 2024-04-25 9:50AM EDT | 2025-01-17 | 107.05 | 117.80 | 121.90 | 0.00 | - | 1 | 67 | 35.47% |
| TMO250620C00500000 | 2024-05-07 1:09PM EDT | 2025-06-20 | 120.30 | 133.20 | 141.00 | 0.00 | - | 1 | 3 | 37.52% |
| TMO260116C00500000 | 2024-02-20 3:26PM EDT | 2026-01-16 | 125.50 | 146.00 | 155.00 | 0.00 | - | 4 | 82 | 35.91% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524P00500000 | 2024-04-12 1:37PM EDT | 2024-05-24 | 3.90 | 0.05 | 4.80 | 0.00 | - | 85 | 82 | 89.40% |
| TMO240531P00500000 | 2024-05-01 2:01PM EDT | 2024-05-31 | 0.60 | 0.00 | 2.75 | 0.00 | - | 1 | 2 | 55.62% |
| TMO240607P00500000 | 2024-04-25 3:55PM EDT | 2024-06-07 | 1.25 | 0.05 | 5.20 | 0.00 | - | - | 1 | 52.64% |
| TMO240621P00500000 | 2024-05-16 10:54AM EDT | 2024-06-21 | 0.30 | 0.20 | 1.55 | 0.00 | - | 2 | 449 | 36.08% |
| TMO240920P00500000 | 2024-05-16 1:53PM EDT | 2024-09-20 | 2.80 | 1.30 | 3.00 | 0.00 | - | 2 | 122 | 22.23% |
| TMO241220P00500000 | 2024-05-16 3:45PM EDT | 2024-12-20 | 6.66 | 6.20 | 7.00 | 0.00 | - | 4 | 22 | 21.71% |
| TMO250117P00500000 | 2024-05-15 9:32AM EDT | 2025-01-17 | 7.50 | 7.30 | 8.10 | 0.00 | - | 1 | 427 | 21.47% |
| TMO250620P00500000 | 2024-04-23 2:44PM EDT | 2025-06-20 | 22.35 | 13.30 | 18.50 | 0.00 | - | 20 | 37 | 23.37% |
| TMO260116P00500000 | 2024-05-16 12:29PM EDT | 2026-01-16 | 24.40 | 20.40 | 26.60 | 0.00 | - | 1 | 16 | 22.52% |
© 2024 Yahoo. All rights reserved.