Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00590000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 1.01 | 0.55 | 1.00 | -0.14 | -12.17% | 2 | 17 | 19.32% |
| TMO240517C00590000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 3.00 | 0.35 | 4.60 | +0.37 | +14.07% | 42 | 784 | 24.87% |
| TMO240524C00590000 | 2024-05-02 9:47AM EDT | 2024-05-24 | 6.20 | 3.90 | 7.70 | +1.00 | +19.23% | 2 | 11 | 26.76% |
| TMO240531C00590000 | 2024-05-02 10:05AM EDT | 2024-05-31 | 7.60 | 2.40 | 5.90 | +2.55 | +50.50% | 1 | 140 | 19.98% |
| TMO240607C00590000 | 2024-04-26 10:55AM EDT | 2024-06-07 | 9.30 | 6.40 | 7.80 | 0.00 | - | 1 | 1 | 20.88% |
| TMO240621C00590000 | 2024-05-03 10:51AM EDT | 2024-06-21 | 11.90 | 9.20 | 9.90 | +1.50 | +14.42% | 6 | 331 | 20.37% |
| TMO240920C00590000 | 2024-05-03 12:47PM EDT | 2024-09-20 | 28.60 | 26.90 | 27.30 | +1.40 | +5.15% | 10 | 86 | 24.68% |
| TMO241220C00590000 | 2024-04-22 3:08PM EDT | 2024-12-20 | 34.50 | 38.40 | 42.10 | 0.00 | - | - | 5 | 27.38% |
| TMO250117C00590000 | 2024-05-01 10:51AM EDT | 2025-01-17 | 45.80 | 44.00 | 45.70 | 0.00 | - | 1 | 38 | 27.73% |
| TMO250620C00590000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 74.25 | 49.90 | 55.40 | 0.00 | - | 3 | 3 | 25.95% |
| TMO260116C00590000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 92.45 | 82.80 | 90.00 | 0.00 | - | 1 | 23 | 32.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00590000 | 2024-04-26 10:26AM EDT | 2024-05-17 | 20.19 | 16.30 | 22.40 | 0.00 | - | 1 | 102 | 25.35% |
| TMO240531P00590000 | 2024-04-24 9:58AM EDT | 2024-05-31 | 20.21 | 17.70 | 25.00 | 0.00 | - | - | 1 | 22.62% |
| TMO240621P00590000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 24.50 | 23.50 | 24.40 | 0.00 | - | 4 | 86 | 16.31% |
| TMO240920P00590000 | 2024-05-03 10:31AM EDT | 2024-09-20 | 31.80 | 33.60 | 34.50 | -2.80 | -8.09% | 2 | 66 | 17.22% |
| TMO241220P00590000 | 2024-04-24 11:42AM EDT | 2024-12-20 | 44.50 | 40.30 | 42.40 | 0.00 | - | - | 3 | 17.83% |
| TMO250117P00590000 | 2024-04-23 11:28AM EDT | 2025-01-17 | 46.10 | 42.30 | 44.20 | 0.00 | - | 1 | 64 | 17.79% |
| TMO250620P00590000 | 2024-04-11 9:31AM EDT | 2025-06-20 | 53.00 | 49.10 | 53.10 | 0.00 | - | - | 1 | 17.77% |
| TMO260116P00590000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 52.82 | 57.10 | 65.30 | 0.00 | - | 3 | 102 | 18.57% |
© 2024 Yahoo. All rights reserved.