Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00580000 | 2024-05-03 1:55PM EDT | 2024-05-10 | 4.10 | 2.40 | 3.30 | +0.85 | +26.15% | 4 | 50 | 20.11% |
| TMO240517C00580000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 5.30 | 5.00 | 5.50 | -0.40 | -7.02% | 10 | 213 | 19.53% |
| TMO240524C00580000 | 2024-05-03 11:34AM EDT | 2024-05-24 | 10.30 | 6.30 | 12.00 | +1.05 | +11.35% | 2 | 20 | 28.14% |
| TMO240531C00580000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 8.95 | 6.50 | 9.50 | -3.55 | -28.40% | 2 | 4 | 20.35% |
| TMO240621C00580000 | 2024-05-03 10:51AM EDT | 2024-06-21 | 16.70 | 13.50 | 14.20 | +2.60 | +18.44% | 2 | 251 | 21.08% |
| TMO240920C00580000 | 2024-05-01 11:30AM EDT | 2024-09-20 | 31.80 | 31.80 | 32.30 | -1.40 | -4.22% | 2 | 85 | 25.29% |
| TMO241220C00580000 | 2024-04-23 11:18AM EDT | 2024-12-20 | 49.00 | 45.20 | 47.40 | 0.00 | - | 3 | 9 | 28.00% |
| TMO250117C00580000 | 2024-04-29 9:53AM EDT | 2025-01-17 | 52.94 | 49.20 | 51.10 | 0.00 | - | 1 | 246 | 28.37% |
| TMO260116C00580000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 97.90 | 88.70 | 94.70 | 0.00 | - | 1 | 113 | 33.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00580000 | 2024-05-03 12:47PM EDT | 2024-05-10 | 8.10 | 9.00 | 11.00 | -3.31 | -29.01% | 5 | 85 | 20.39% |
| TMO240517P00580000 | 2024-05-03 1:41PM EDT | 2024-05-17 | 10.10 | 11.40 | 12.40 | -4.00 | -28.37% | 22 | 109 | 17.82% |
| TMO240524P00580000 | 2024-04-25 2:51PM EDT | 2024-05-24 | 16.30 | 12.80 | 17.90 | 0.00 | - | - | 1 | 24.95% |
| TMO240531P00580000 | 2024-04-26 12:21PM EDT | 2024-05-31 | 15.70 | 14.00 | 18.10 | 0.00 | - | 1 | 1 | 21.94% |
| TMO240621P00580000 | 2024-05-02 3:15PM EDT | 2024-06-21 | 18.40 | 17.70 | 18.40 | 0.00 | - | 16 | 110 | 16.95% |
| TMO240920P00580000 | 2024-05-02 12:01PM EDT | 2024-09-20 | 30.10 | 28.60 | 29.30 | 0.00 | - | 6 | 73 | 17.80% |
| TMO241220P00580000 | 2024-04-23 1:03PM EDT | 2024-12-20 | 38.70 | 35.30 | 37.30 | 0.00 | - | - | 11 | 18.27% |
| TMO250117P00580000 | 2024-05-03 12:47PM EDT | 2025-01-17 | 36.60 | 37.10 | 39.40 | -0.10 | -0.27% | 9 | 194 | 18.34% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 27.11% |
| TMO260116P00580000 | 2024-03-06 1:34PM EDT | 2026-01-16 | 50.10 | 56.00 | 61.00 | 0.00 | - | 2 | 1 | 19.08% |
© 2024 Yahoo. All rights reserved.