Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00560000 | 2024-04-29 9:59AM EDT | 2024-05-10 | 16.10 | 13.40 | 18.00 | 0.00 | - | 1 | 4 | 34.17% |
| TMO240517C00560000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 22.11 | 15.30 | 20.30 | 0.00 | - | 10 | 51 | 29.83% |
| TMO240524C00560000 | 2024-04-29 11:32AM EDT | 2024-05-24 | 25.20 | 16.30 | 21.20 | 0.00 | - | 2 | 222 | 26.13% |
| TMO240531C00560000 | 2024-04-23 10:01AM EDT | 2024-05-31 | 23.01 | 19.20 | 22.10 | 0.00 | - | 3 | 4 | 24.15% |
| TMO240621C00560000 | 2024-05-02 9:43AM EDT | 2024-06-21 | 25.30 | 25.20 | 25.90 | -2.22 | -8.07% | 2 | 288 | 23.05% |
| TMO240920C00560000 | 2024-04-29 2:37PM EDT | 2024-09-20 | 47.40 | 40.50 | 48.00 | 0.00 | - | 70 | 67 | 29.71% |
| TMO241220C00560000 | 2024-04-18 10:16AM EDT | 2024-12-20 | 43.02 | 56.70 | 59.00 | 0.00 | - | - | 20 | 29.32% |
| TMO250117C00560000 | 2024-04-23 10:06AM EDT | 2025-01-17 | 62.57 | 59.10 | 62.30 | 0.00 | - | 3 | 122 | 29.44% |
| TMO260116C00560000 | 2024-01-31 1:48PM EDT | 2026-01-16 | 87.57 | 105.90 | 112.60 | 0.00 | - | 1 | 8 | 36.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00560000 | 2024-05-03 12:22PM EDT | 2024-05-10 | 1.27 | 1.05 | 5.60 | -1.25 | -49.60% | 1 | 94 | 34.11% |
| TMO240517P00560000 | 2024-05-03 11:11AM EDT | 2024-05-17 | 3.27 | 1.75 | 7.80 | -1.65 | -33.54% | 2 | 1,247 | 29.55% |
| TMO240524P00560000 | 2024-05-03 2:49PM EDT | 2024-05-24 | 4.45 | 4.80 | 5.50 | -2.18 | -32.88% | 2 | 3 | 19.49% |
| TMO240531P00560000 | 2024-05-03 10:33AM EDT | 2024-05-31 | 5.27 | 4.30 | 9.70 | -9.14 | -63.43% | 1 | 3 | 24.13% |
| TMO240607P00560000 | 2024-05-03 12:03PM EDT | 2024-06-07 | 6.33 | 6.10 | 7.80 | -1.32 | -17.25% | 2 | 2 | 18.69% |
| TMO240621P00560000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 9.00 | 9.30 | 9.80 | -0.95 | -9.55% | 7 | 443 | 18.37% |
| TMO240920P00560000 | 2024-05-03 1:06PM EDT | 2024-09-20 | 19.40 | 19.80 | 22.10 | -1.60 | -7.62% | 2 | 87 | 19.93% |
| TMO241220P00560000 | 2024-05-03 1:48PM EDT | 2024-12-20 | 26.95 | 26.90 | 28.60 | -4.47 | -14.23% | 1 | 27 | 19.19% |
| TMO250117P00560000 | 2024-05-03 1:48PM EDT | 2025-01-17 | 28.58 | 28.80 | 33.90 | -5.52 | -16.19% | 1 | 89 | 20.95% |
| TMO260116P00560000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 50.50 | 46.40 | 51.70 | 0.00 | - | 1 | 4 | 19.62% |
© 2024 Yahoo. All rights reserved.