Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517C00500000 | 2024-04-23 2:17PM EDT | 2024-05-17 | 77.25 | 71.30 | 77.80 | 0.00 | - | 5 | 5 | 51.01% |
| TMO240621C00500000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 81.80 | 73.00 | 81.00 | 0.00 | - | 1 | 161 | 42.06% |
| TMO240920C00500000 | 2024-04-02 12:06PM EDT | 2024-09-20 | 91.35 | 85.80 | 89.70 | 0.00 | - | 11 | 47 | 33.65% |
| TMO250117C00500000 | 2024-04-25 9:50AM EDT | 2025-01-17 | 107.05 | 100.20 | 104.50 | 0.00 | - | 1 | 67 | 34.38% |
| TMO250620C00500000 | 2024-03-20 12:32PM EDT | 2025-06-20 | 129.22 | 99.00 | 106.80 | 0.00 | - | - | 2 | 28.36% |
| TMO260116C00500000 | 2024-02-20 3:26PM EDT | 2026-01-16 | 125.50 | 146.00 | 155.00 | 0.00 | - | 4 | 82 | 41.79% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00500000 | 2024-04-29 12:39PM EDT | 2024-05-10 | 0.05 | 0.05 | 1.15 | 0.00 | - | 4 | 6 | 54.69% |
| TMO240517P00500000 | 2024-05-01 11:59AM EDT | 2024-05-17 | 0.48 | 0.05 | 1.70 | 0.00 | - | 2 | 222 | 48.05% |
| TMO240524P00500000 | 2024-04-12 1:37PM EDT | 2024-05-24 | 3.90 | 0.10 | 0.90 | 0.00 | - | 85 | 82 | 34.13% |
| TMO240531P00500000 | 2024-05-01 2:01PM EDT | 2024-05-31 | 0.60 | 0.15 | 1.10 | 0.00 | - | 1 | 2 | 30.81% |
| TMO240607P00500000 | 2024-04-25 3:55PM EDT | 2024-06-07 | 1.25 | 0.25 | 4.50 | 0.00 | - | - | 1 | 39.67% |
| TMO240621P00500000 | 2024-05-03 2:08PM EDT | 2024-06-21 | 1.20 | 1.20 | 1.40 | -0.30 | -20.00% | 4 | 453 | 24.56% |
| TMO240920P00500000 | 2024-05-03 1:59PM EDT | 2024-09-20 | 5.70 | 6.00 | 6.50 | -1.00 | -14.93% | 8 | 121 | 22.43% |
| TMO241220P00500000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 12.00 | 10.60 | 11.90 | 0.00 | - | 21 | 22 | 22.10% |
| TMO250117P00500000 | 2024-04-29 2:13PM EDT | 2025-01-17 | 13.20 | 12.30 | 13.10 | 0.00 | - | 1 | 412 | 21.76% |
| TMO250620P00500000 | 2024-04-23 2:44PM EDT | 2025-06-20 | 22.35 | 18.00 | 21.60 | 0.00 | - | 20 | 37 | 21.90% |
| TMO260116P00500000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 30.80 | 27.30 | 31.40 | 0.00 | - | 1 | 17 | 21.90% |
© 2024 Yahoo. All rights reserved.