Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00490000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 91.40 | 82.30 | 91.00 | 0.00 | - | 1 | 129 | 46.05% |
| TMO240920C00490000 | 2024-01-30 12:04PM EDT | 2024-09-20 | 101.58 | 101.00 | 103.80 | 0.00 | - | 1 | 1 | 40.31% |
| TMO250117C00490000 | 2024-01-29 11:08AM EDT | 2025-01-17 | 105.80 | 116.80 | 120.00 | 0.00 | - | 17 | 46 | 40.24% |
| TMO260116C00490000 | 2024-03-06 1:46PM EDT | 2026-01-16 | 166.25 | 152.00 | 159.90 | 0.00 | - | 1 | 0 | 41.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00490000 | 2024-04-24 9:43AM EDT | 2024-05-17 | 0.35 | 0.05 | 2.70 | 0.00 | - | 1 | 15 | 51.10% |
| TMO240524P00490000 | 2024-04-23 3:24PM EDT | 2024-05-24 | 1.10 | 0.05 | 2.80 | 0.00 | - | 2 | 4 | 49.48% |
| TMO240531P00490000 | 2024-04-26 11:08AM EDT | 2024-05-31 | 0.83 | 0.05 | 4.10 | 0.00 | - | 1 | 2 | 47.65% |
| TMO240621P00490000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 1.00 | 0.45 | 1.25 | 0.00 | - | 2 | 210 | 26.76% |
| TMO240920P00490000 | 2024-04-23 3:12PM EDT | 2024-09-20 | 6.45 | 4.90 | 5.30 | 0.00 | - | 4 | 52 | 23.06% |
| TMO241220P00490000 | 2024-05-01 3:34PM EDT | 2024-12-20 | 9.80 | 9.10 | 10.40 | 0.00 | - | 16 | 31 | 22.80% |
| TMO250117P00490000 | 2024-04-17 1:50PM EDT | 2025-01-17 | 18.90 | 10.70 | 11.30 | 0.00 | - | 1 | 79 | 22.25% |
| TMO250620P00490000 | 2024-04-22 10:34AM EDT | 2025-06-20 | 25.90 | 16.30 | 22.70 | 0.00 | - | - | 1 | 24.18% |
| TMO260116P00490000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 28.40 | 24.90 | 29.10 | 0.00 | - | 1 | 8 | 22.44% |
© 2024 Yahoo. All rights reserved.