Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00530000 | 2024-04-18 3:16PM EDT | 2024-05-10 | 23.70 | 40.10 | 47.00 | 0.00 | - | - | 1 | 61.19% |
| TMO240517C00530000 | 2024-04-23 12:22PM EDT | 2024-05-17 | 48.37 | 42.00 | 48.00 | -1.43 | -2.87% | 1 | 7 | 46.67% |
| TMO240621C00530000 | 2024-05-02 9:53AM EDT | 2024-06-21 | 47.00 | 47.30 | 51.50 | 0.00 | - | 1 | 117 | 30.74% |
| TMO240920C00530000 | 2024-03-01 12:06PM EDT | 2024-09-20 | 74.00 | 75.60 | 78.60 | 0.00 | - | 1 | 11 | 40.37% |
| TMO250117C00530000 | 2024-03-15 3:54PM EDT | 2025-01-17 | 96.50 | 81.30 | 83.70 | 0.00 | - | 10 | 169 | 32.58% |
| TMO260116C00530000 | 2024-02-01 12:34PM EDT | 2026-01-16 | 101.03 | 124.00 | 130.30 | 0.00 | - | 1 | 4 | 37.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00530000 | 2024-04-26 12:53PM EDT | 2024-05-10 | 0.43 | 0.00 | 4.00 | 0.00 | - | 2 | 10 | 58.06% |
| TMO240517P00530000 | 2024-05-02 10:33AM EDT | 2024-05-17 | 0.80 | 0.45 | 0.60 | 0.00 | - | 2 | 143 | 24.41% |
| TMO240524P00530000 | 2024-04-29 11:59AM EDT | 2024-05-24 | 1.25 | 0.85 | 1.30 | 0.00 | - | 1 | 11 | 23.84% |
| TMO240531P00530000 | 2024-05-01 11:29AM EDT | 2024-05-31 | 1.84 | 0.20 | 5.50 | 0.00 | - | 2 | 28 | 32.73% |
| TMO240607P00530000 | 2024-05-01 10:21AM EDT | 2024-06-07 | 2.76 | 1.75 | 2.75 | 0.00 | - | 1 | 6 | 22.88% |
| TMO240621P00530000 | 2024-05-02 9:39AM EDT | 2024-06-21 | 3.70 | 3.10 | 3.50 | 0.00 | - | 1 | 345 | 20.94% |
| TMO240920P00530000 | 2024-05-03 1:45PM EDT | 2024-09-20 | 10.70 | 10.90 | 11.60 | -1.30 | -10.83% | 4 | 206 | 20.44% |
| TMO241220P00530000 | 2024-04-26 12:42PM EDT | 2024-12-20 | 19.70 | 17.60 | 18.90 | 0.00 | - | 15 | 42 | 20.74% |
| TMO250117P00530000 | 2024-05-02 9:53AM EDT | 2025-01-17 | 21.00 | 19.10 | 20.30 | 0.00 | - | 5 | 198 | 20.43% |
| TMO250620P00530000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 43.15 | 25.90 | 30.50 | 0.00 | - | 1 | 8 | 20.92% |
| TMO260116P00530000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 39.90 | 36.30 | 41.10 | 0.00 | - | 1 | 19 | 20.95% |
© 2024 Yahoo. All rights reserved.