Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00470000 | 2024-03-04 1:18PM EDT | 2024-06-21 | 118.47 | 109.30 | 116.60 | 0.00 | - | 5 | 46 | 58.15% |
| TMO250117C00470000 | 2024-02-13 4:27PM EDT | 2025-01-17 | 105.20 | 142.40 | 147.40 | 0.00 | - | 1 | 34 | 50.06% |
| TMO260116C00470000 | 2023-11-09 12:29PM EDT | 2026-01-16 | 82.90 | 100.00 | 109.00 | 0.00 | - | 2 | 50 | 13.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00470000 | 2024-04-12 1:09PM EDT | 2024-05-10 | 0.86 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 94.38% |
| TMO240517P00470000 | 2024-04-19 2:36PM EDT | 2024-05-17 | 1.70 | 0.05 | 1.15 | 0.00 | - | 1 | 2 | 53.05% |
| TMO240524P00470000 | 2024-05-02 10:07AM EDT | 2024-05-24 | 0.40 | 0.00 | 4.10 | 0.00 | - | 1 | 11 | 55.12% |
| TMO240531P00470000 | 2024-04-16 9:52AM EDT | 2024-05-31 | 2.40 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 56.43% |
| TMO240621P00470000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.60 | 0.25 | 3.20 | -0.20 | -25.00% | 1 | 163 | 40.20% |
| TMO240920P00470000 | 2024-04-25 12:55PM EDT | 2024-09-20 | 4.40 | 3.30 | 3.60 | 0.00 | - | 1 | 68 | 24.53% |
| TMO250117P00470000 | 2024-05-01 12:50PM EDT | 2025-01-17 | 8.80 | 7.60 | 8.20 | 0.00 | - | 6 | 80 | 23.12% |
| TMO250620P00470000 | 2024-04-17 3:43PM EDT | 2025-06-20 | 21.60 | 12.90 | 15.20 | 0.00 | - | 13 | 20 | 23.11% |
| TMO260116P00470000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 23.60 | 20.30 | 22.90 | 0.00 | - | 1 | 73 | 22.58% |
© 2024 Yahoo. All rights reserved.