Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00510000 | 2024-06-04 3:33PM EDT | 2024-06-21 | 62.45 | 58.50 | 68.00 | 0.00 | - | 2 | 71 | 59.57% |
| TMO240719C00510000 | 2024-06-04 3:33PM EDT | 2024-07-19 | 65.82 | 62.10 | 71.00 | 0.00 | - | 2 | 2 | 46.27% |
| TMO240920C00510000 | 2024-06-13 3:31PM EDT | 2024-09-20 | 73.20 | 73.10 | 77.40 | 0.00 | - | 1 | 48 | 34.87% |
| TMO241220C00510000 | 2024-06-10 1:22PM EDT | 2024-12-20 | 90.70 | 84.40 | 90.90 | 0.00 | - | - | 1 | 35.20% |
| TMO250117C00510000 | 2024-05-21 12:29PM EDT | 2025-01-17 | 106.50 | 86.40 | 93.00 | 0.00 | - | 1 | 99 | 34.24% |
| TMO260116C00510000 | 2023-10-17 3:40PM EDT | 2026-01-16 | 90.00 | 73.70 | 79.00 | 0.00 | - | 1 | 2 | 14.96% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621P00510000 | 2024-06-13 10:45AM EDT | 2024-06-21 | 0.45 | 0.05 | 2.90 | 0.00 | - | 3 | 415 | 62.50% |
| TMO240628P00510000 | 2024-06-10 1:25PM EDT | 2024-06-28 | 0.55 | 0.00 | 4.80 | 0.00 | - | 40 | 41 | 59.35% |
| TMO240705P00510000 | 2024-06-14 3:49PM EDT | 2024-07-05 | 0.53 | 0.00 | 1.20 | -0.17 | -24.29% | 6 | 2 | 32.63% |
| TMO240712P00510000 | 2024-06-10 3:19PM EDT | 2024-07-12 | 0.82 | 0.40 | 4.70 | 0.00 | - | - | 2 | 40.89% |
| TMO240719P00510000 | 2024-06-12 2:07PM EDT | 2024-07-19 | 1.89 | 0.55 | 6.10 | 0.00 | - | 4 | 35 | 39.91% |
| TMO240920P00510000 | 2024-06-13 3:41PM EDT | 2024-09-20 | 5.00 | 4.60 | 5.30 | 0.00 | - | 41 | 139 | 22.48% |
| TMO241220P00510000 | 2024-06-11 2:17PM EDT | 2024-12-20 | 9.35 | 9.60 | 10.70 | 0.00 | - | 15 | 109 | 21.23% |
| TMO250117P00510000 | 2024-06-11 2:17PM EDT | 2025-01-17 | 10.61 | 10.30 | 11.80 | 0.00 | - | 15 | 171 | 20.68% |
| TMO250321P00510000 | 2024-05-20 11:35AM EDT | 2025-03-21 | 11.60 | 11.20 | 16.80 | 0.00 | - | - | 1 | 21.52% |
| TMO250620P00510000 | 2024-05-30 10:49AM EDT | 2025-06-20 | 25.30 | 16.00 | 24.00 | 0.00 | - | 1 | 71 | 22.58% |
| TMO260116P00510000 | 2024-06-06 11:41AM EDT | 2026-01-16 | 28.80 | 26.00 | 35.00 | 0.00 | - | 2 | 55 | 22.56% |
© 2024 Yahoo. All rights reserved.