Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00550000 | 2024-04-29 11:31AM EDT | 2024-05-10 | 30.38 | 22.00 | 27.40 | 0.00 | - | 2 | 3 | 42.99% |
| TMO240517C00550000 | 2024-05-02 9:55AM EDT | 2024-05-17 | 22.84 | 20.90 | 26.30 | 0.00 | - | 15 | 137 | 27.17% |
| TMO240621C00550000 | 2024-05-03 11:17AM EDT | 2024-06-21 | 35.40 | 29.60 | 36.00 | +5.20 | +17.22% | 1 | 578 | 28.18% |
| TMO240920C00550000 | 2024-04-25 2:55PM EDT | 2024-09-20 | 52.40 | 46.70 | 53.60 | 0.00 | - | 1 | 74 | 29.93% |
| TMO241220C00550000 | 2024-04-22 1:39PM EDT | 2024-12-20 | 53.69 | 62.40 | 67.80 | 0.00 | - | 1 | 1 | 31.46% |
| TMO250117C00550000 | 2024-04-23 10:06AM EDT | 2025-01-17 | 68.52 | 66.40 | 68.60 | 0.00 | - | 3 | 171 | 30.14% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 2025-06-20 | 95.00 | 84.60 | 88.70 | 0.00 | - | 3 | 3 | 32.48% |
| TMO260116C00550000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 95.68 | 105.70 | 111.70 | 0.00 | - | 1 | 10 | 34.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00550000 | 2024-05-03 2:24PM EDT | 2024-05-10 | 0.40 | 0.35 | 0.70 | -0.62 | -60.78% | 5 | 216 | 21.51% |
| TMO240517P00550000 | 2024-05-01 3:42PM EDT | 2024-05-17 | 1.50 | 1.50 | 1.90 | -0.32 | -17.58% | 1 | 287 | 20.50% |
| TMO240524P00550000 | 2024-05-03 2:49PM EDT | 2024-05-24 | 2.60 | 2.75 | 5.00 | -1.40 | -35.00% | 9 | 23 | 24.78% |
| TMO240531P00550000 | 2024-05-03 3:01PM EDT | 2024-05-31 | 3.35 | 3.30 | 4.00 | -2.50 | -42.74% | 3 | 7 | 19.39% |
| TMO240607P00550000 | 2024-04-29 3:36PM EDT | 2024-06-07 | 5.25 | 4.30 | 9.00 | 0.00 | - | 1 | 41 | 26.01% |
| TMO240621P00550000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 6.50 | 5.40 | 8.00 | -0.35 | -5.11% | 27 | 799 | 20.59% |
| TMO240920P00550000 | 2024-04-29 11:53AM EDT | 2024-09-20 | 16.00 | 16.40 | 20.90 | 0.00 | - | 48 | 235 | 22.24% |
| TMO241220P00550000 | 2024-04-24 11:48AM EDT | 2024-12-20 | 27.70 | 23.40 | 28.00 | 0.00 | - | - | 43 | 21.46% |
| TMO250117P00550000 | 2024-05-01 12:53PM EDT | 2025-01-17 | 27.40 | 25.30 | 29.70 | 0.00 | - | 1 | 570 | 21.19% |
| TMO250620P00550000 | 2024-04-23 3:29PM EDT | 2025-06-20 | 36.70 | 33.20 | 36.40 | 0.00 | - | - | 150 | 19.68% |
| TMO260116P00550000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 46.90 | 42.60 | 46.60 | 0.00 | - | 1 | 16 | 19.59% |
© 2024 Yahoo. All rights reserved.