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
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00500000 | 2024-05-28 3:00PM EDT | 2024-06-21 | 72.41 | 65.00 | 74.20 | 0.00 | - | 2 | 156 | 54.94% |
| TMO240628C00500000 | 2024-05-28 9:44AM EDT | 2024-06-28 | 75.45 | 66.00 | 75.00 | 0.00 | - | 1 | 1 | 49.71% |
| TMO240920C00500000 | 2024-04-02 12:06PM EDT | 2024-09-20 | 91.35 | 85.80 | 89.70 | 0.00 | - | 11 | 47 | 41.05% |
| TMO250117C00500000 | 2024-05-28 3:00PM EDT | 2025-01-17 | 98.39 | 91.00 | 100.00 | 0.00 | - | 1 | 67 | 35.55% |
| TMO250620C00500000 | 2024-05-07 1:09PM EDT | 2025-06-20 | 120.30 | 109.00 | 118.00 | 0.00 | - | 1 | 3 | 36.55% |
| TMO260116C00500000 | 2024-05-22 10:26AM EDT | 2026-01-16 | 156.60 | 129.00 | 139.00 | 0.00 | - | 1 | 81 | 37.68% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240607P00500000 | 2024-04-25 3:55PM EDT | 2024-06-07 | 1.25 | 0.00 | 4.00 | 0.00 | - | - | 1 | 67.70% |
| TMO240621P00500000 | 2024-05-31 3:13PM EDT | 2024-06-21 | 0.65 | 0.15 | 0.85 | -0.36 | -35.64% | 11 | 447 | 32.22% |
| TMO240719P00500000 | 2024-05-30 9:30AM EDT | 2024-07-19 | 3.11 | 0.65 | 2.25 | 0.00 | - | 5 | 7 | 26.38% |
| TMO240920P00500000 | 2024-05-31 10:35AM EDT | 2024-09-20 | 5.71 | 0.70 | 6.10 | +0.41 | +7.74% | 12 | 126 | 23.64% |
| TMO241220P00500000 | 2024-05-24 12:48PM EDT | 2024-12-20 | 7.80 | 5.80 | 10.80 | 0.00 | - | 1 | 23 | 21.90% |
| TMO250117P00500000 | 2024-05-31 11:18AM EDT | 2025-01-17 | 12.65 | 8.90 | 12.40 | +1.35 | +11.95% | 20 | 432 | 21.80% |
| TMO250321P00500000 | 2024-05-28 1:28PM EDT | 2025-03-21 | 14.48 | 10.40 | 20.00 | 0.00 | - | 1 | 5 | 24.28% |
| TMO250620P00500000 | 2024-05-30 3:40PM EDT | 2025-06-20 | 22.10 | 15.00 | 23.30 | 0.00 | - | 18 | 56 | 23.00% |
| TMO260116P00500000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 24.30 | 24.00 | 33.00 | 0.00 | - | 1 | 16 | 22.57% |
© 2024 Yahoo. All rights reserved.