Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00540000 | 2024-06-13 9:30AM EDT | 2024-06-21 | 34.60 | 28.60 | 38.00 | 0.00 | - | 1 | 81 | 61.57% |
| TMO240719C00540000 | 2024-06-05 3:04PM EDT | 2024-07-19 | 40.05 | 37.50 | 41.10 | 0.00 | - | 1 | 3 | 31.56% |
| TMO240920C00540000 | 2024-06-06 3:26PM EDT | 2024-09-20 | 57.68 | 49.20 | 53.10 | 0.00 | - | 8 | 40 | 30.42% |
| TMO250117C00540000 | 2024-06-13 11:31AM EDT | 2025-01-17 | 64.91 | 66.10 | 68.30 | 0.00 | - | 1 | 162 | 29.76% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 76.15 | 103.70 | 111.90 | 0.00 | - | - | 1 | 42.87% |
| TMO260116C00540000 | 2024-04-24 10:07AM EDT | 2026-01-16 | 121.75 | 116.00 | 126.00 | 0.00 | - | 1 | 6 | 39.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621P00540000 | 2024-06-14 11:34AM EDT | 2024-06-21 | 0.51 | 0.20 | 0.90 | -0.14 | -21.54% | 1 | 668 | 32.69% |
| TMO240628P00540000 | 2024-06-13 10:30AM EDT | 2024-06-28 | 1.74 | 0.65 | 1.40 | 0.00 | - | 2 | 63 | 24.98% |
| TMO240712P00540000 | 2024-06-14 12:08PM EDT | 2024-07-12 | 2.48 | 2.00 | 3.00 | -1.32 | -34.74% | 1 | 40 | 22.09% |
| TMO240719P00540000 | 2024-06-13 11:05AM EDT | 2024-07-19 | 4.36 | 1.45 | 3.60 | 0.00 | - | 21 | 183 | 21.05% |
| TMO240726P00540000 | 2024-06-13 11:38AM EDT | 2024-07-26 | 5.60 | 3.00 | 11.00 | 0.00 | - | 3 | 3 | 31.84% |
| TMO240920P00540000 | 2024-06-13 10:52AM EDT | 2024-09-20 | 11.50 | 9.90 | 10.80 | 0.00 | - | 2 | 288 | 20.50% |
| TMO241220P00540000 | 2024-06-12 2:48PM EDT | 2024-12-20 | 17.13 | 16.90 | 18.10 | +1.43 | +9.11% | 2 | 110 | 19.86% |
| TMO250117P00540000 | 2024-06-14 10:00AM EDT | 2025-01-17 | 18.36 | 17.80 | 19.20 | +1.61 | +9.61% | 2 | 196 | 19.23% |
| TMO250321P00540000 | 2024-06-06 10:16AM EDT | 2025-03-21 | 21.81 | 19.90 | 25.00 | 0.00 | - | 5 | 61 | 20.12% |
| TMO250620P00540000 | 2024-05-17 10:39AM EDT | 2025-06-20 | 25.70 | 24.00 | 31.30 | 0.00 | - | 1 | 13 | 20.44% |
| TMO260116P00540000 | 2024-05-16 12:16PM EDT | 2026-01-16 | 35.30 | 35.00 | 44.00 | 0.00 | - | 2 | 29 | 21.05% |
© 2024 Yahoo. All rights reserved.