Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00540000 | 2024-04-17 1:59PM EDT | 2024-05-10 | 25.20 | 30.40 | 37.30 | 0.00 | - | - | 2 | 52.82% |
| TMO240517C00540000 | 2024-04-25 10:09AM EDT | 2024-05-17 | 35.95 | 33.00 | 38.90 | 0.00 | - | 1 | 9 | 42.22% |
| TMO240621C00540000 | 2024-05-03 12:18PM EDT | 2024-06-21 | 44.12 | 39.70 | 42.30 | +6.42 | +17.03% | 3 | 89 | 27.69% |
| TMO240920C00540000 | 2024-04-26 11:04AM EDT | 2024-09-20 | 59.65 | 54.00 | 59.60 | 0.00 | - | 1 | 33 | 30.18% |
| TMO250117C00540000 | 2024-03-18 10:07AM EDT | 2025-01-17 | 86.80 | 62.10 | 65.70 | 0.00 | - | 1 | 198 | 25.60% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 76.15 | 90.80 | 95.50 | 0.00 | - | - | 1 | 33.32% |
| TMO260116C00540000 | 2024-04-24 10:07AM EDT | 2026-01-16 | 121.75 | 111.30 | 118.00 | 0.00 | - | 1 | 6 | 35.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00540000 | 2024-04-25 2:14PM EDT | 2024-05-10 | 1.15 | 0.05 | 2.75 | 0.00 | - | 4 | 11 | 42.33% |
| TMO240517P00540000 | 2024-05-01 3:26PM EDT | 2024-05-17 | 0.80 | 0.80 | 1.00 | 0.00 | - | 5 | 253 | 22.13% |
| TMO240524P00540000 | 2024-05-03 11:27AM EDT | 2024-05-24 | 1.56 | 1.55 | 5.90 | -0.64 | -29.09% | 1 | 29 | 32.97% |
| TMO240531P00540000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 2.00 | 0.35 | 2.55 | -2.20 | -52.38% | 1 | 5 | 20.63% |
| TMO240607P00540000 | 2024-05-01 11:47AM EDT | 2024-06-07 | 3.83 | 2.75 | 3.30 | 0.00 | - | 1 | 41 | 20.21% |
| TMO240621P00540000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 4.70 | 4.50 | 7.10 | -0.50 | -9.62% | 23 | 645 | 23.48% |
| TMO240920P00540000 | 2024-05-02 1:03PM EDT | 2024-09-20 | 14.50 | 13.50 | 16.70 | 0.00 | - | 6 | 175 | 21.98% |
| TMO241220P00540000 | 2024-05-02 10:55AM EDT | 2024-12-20 | 22.30 | 21.20 | 21.90 | 0.00 | - | 9 | 120 | 20.31% |
| TMO250117P00540000 | 2024-05-01 2:01PM EDT | 2025-01-17 | 22.20 | 21.70 | 23.10 | -0.70 | -3.06% | 1 | 275 | 19.87% |
| TMO260116P00540000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 43.30 | 39.40 | 45.60 | 0.00 | - | 1 | 26 | 20.93% |
© 2024 Yahoo. All rights reserved.