Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802C00560000 | 2024-06-25 11:03AM EDT | 560.00 | 18.00 | 15.40 | 18.40 | -4.88 | -21.33% | 1 | 1 | 27.97% |
| TMO240802C00570000 | 2024-06-25 12:45PM EDT | 570.00 | 12.30 | 8.00 | 13.80 | -4.30 | -25.90% | 3 | 0 | 27.34% |
| TMO240802C00580000 | 2024-06-25 12:45PM EDT | 580.00 | 8.52 | 7.40 | 9.70 | -4.88 | -36.42% | 3 | 9 | 26.26% |
| TMO240802C00590000 | 2024-06-21 10:32AM EDT | 590.00 | 8.96 | 2.30 | 9.20 | 0.00 | - | 1 | 1 | 29.84% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802P00430000 | 2024-06-21 2:36PM EDT | 430.00 | 1.10 | 0.05 | 4.80 | 0.00 | - | 4 | 2 | 53.13% |
| TMO240802P00440000 | 2024-06-25 3:48PM EDT | 440.00 | 0.77 | 0.05 | 1.15 | +0.02 | +2.67% | 2 | 2 | 42.16% |
| TMO240802P00450000 | 2024-06-25 3:48PM EDT | 450.00 | 0.96 | 0.65 | 1.15 | +0.91 | +1,820.00% | 6 | 5 | 38.78% |
| TMO240802P00460000 | 2024-06-25 3:48PM EDT | 460.00 | 1.00 | 0.80 | 5.10 | -0.30 | -23.08% | 2 | 3 | 51.06% |
| TMO240802P00470000 | 2024-06-25 3:48PM EDT | 470.00 | 0.95 | 0.50 | 3.30 | -0.05 | -5.00% | 6 | 4 | 41.25% |
| TMO240802P00480000 | 2024-06-24 2:39PM EDT | 480.00 | 1.18 | 0.65 | 3.60 | 0.00 | - | 4 | 5 | 38.30% |
| TMO240802P00490000 | 2024-06-25 2:28PM EDT | 490.00 | 2.10 | 1.15 | 6.00 | +0.40 | +23.53% | 2 | 4 | 40.59% |
| TMO240802P00500000 | 2024-06-24 1:07PM EDT | 500.00 | 1.50 | 1.70 | 6.50 | 0.00 | - | 10 | 4 | 37.33% |
| TMO240802P00510000 | 2024-06-20 1:14PM EDT | 510.00 | 3.73 | 2.20 | 3.30 | -0.20 | -5.09% | 1 | 4 | 25.64% |
| TMO240802P00520000 | 2024-06-24 10:26AM EDT | 520.00 | 4.53 | 3.80 | 8.40 | +1.37 | +43.35% | 1 | 6 | 31.79% |
| TMO240802P00530000 | 2024-06-20 1:38PM EDT | 530.00 | 7.50 | 4.60 | 6.70 | 0.00 | - | - | 3 | 23.92% |
| TMO240802P00540000 | 2024-06-24 3:21PM EDT | 540.00 | 6.35 | 7.20 | 9.10 | 0.00 | - | 1 | 5 | 22.72% |
| TMO240802P00550000 | 2024-06-25 12:51PM EDT | 550.00 | 11.34 | 10.60 | 12.50 | +2.29 | +25.30% | 1 | 11 | 21.83% |
| TMO240802P00560000 | 2024-06-21 12:06PM EDT | 560.00 | 13.10 | 15.10 | 17.50 | 0.00 | - | 1 | 7 | 21.85% |
| TMO240802P00570000 | 2024-06-13 2:33PM EDT | 570.00 | 16.30 | 18.70 | 23.50 | 0.00 | - | 1 | 1 | 21.88% |
| TMO240802P00580000 | 2024-06-17 1:58PM EDT | 580.00 | 22.98 | 26.20 | 30.90 | 0.00 | - | - | 1 | 22.68% |
© 2024 Yahoo. All rights reserved.