Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00510000 | 2024-04-23 11:26AM EDT | 2024-06-21 | 70.35 | 64.40 | 72.00 | 0.00 | - | 1 | 72 | 39.82% |
| TMO240920C00510000 | 2024-01-08 3:58PM EDT | 2024-09-20 | 74.80 | 74.10 | 77.10 | 0.00 | - | - | 23 | 28.51% |
| TMO250117C00510000 | 2024-03-22 11:50AM EDT | 2025-01-17 | 108.95 | 79.10 | 82.60 | 0.00 | - | 1 | 100 | 24.61% |
| TMO260116C00510000 | 2023-10-17 3:40PM EDT | 2026-01-16 | 90.00 | 73.70 | 79.00 | 0.00 | - | 1 | 2 | 14.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00510000 | 2024-04-23 9:48AM EDT | 2024-05-10 | 1.75 | 0.00 | 3.90 | 0.00 | - | 2 | 45 | 62.24% |
| TMO240517P00510000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 0.45 | 0.05 | 2.75 | 0.00 | - | 2 | 188 | 48.30% |
| TMO240524P00510000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 1.20 | 0.15 | 3.00 | 0.00 | - | 1 | 6 | 40.44% |
| TMO240531P00510000 | 2024-05-01 11:29AM EDT | 2024-05-31 | 0.88 | 0.20 | 0.80 | 0.00 | - | 1 | 5 | 25.38% |
| TMO240621P00510000 | 2024-05-03 2:31PM EDT | 2024-06-21 | 1.50 | 1.60 | 1.80 | +0.03 | +2.04% | 2 | 444 | 23.05% |
| TMO240920P00510000 | 2024-04-29 11:12AM EDT | 2024-09-20 | 7.70 | 7.30 | 7.90 | 0.00 | - | 12 | 148 | 21.76% |
| TMO241220P00510000 | 2024-05-01 3:33PM EDT | 2024-12-20 | 13.10 | 12.70 | 13.90 | 0.00 | - | 16 | 34 | 21.61% |
| TMO250117P00510000 | 2024-04-26 10:07AM EDT | 2025-01-17 | 16.58 | 14.40 | 18.10 | 0.00 | - | 5 | 156 | 23.25% |
| TMO250620P00510000 | 2024-04-24 11:36AM EDT | 2025-06-20 | 25.68 | 20.30 | 24.00 | 0.00 | - | - | 70 | 21.42% |
| TMO260116P00510000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 33.70 | 30.00 | 33.40 | 0.00 | - | 1 | 46 | 21.18% |
© 2024 Yahoo. All rights reserved.