Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00600000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 0.17 | 0.05 | 0.30 | -0.48 | -73.85% | 8 | 56 | 20.04% |
| TMO240517C00600000 | 2024-05-03 1:49PM EDT | 2024-05-17 | 1.28 | 0.10 | 1.05 | +0.23 | +21.90% | 4 | 453 | 18.92% |
| TMO240524C00600000 | 2024-05-03 11:59AM EDT | 2024-05-24 | 3.10 | 1.75 | 2.75 | +0.80 | +34.78% | 15 | 12 | 20.93% |
| TMO240531C00600000 | 2024-04-29 11:12AM EDT | 2024-05-31 | 5.55 | 2.35 | 3.40 | 0.00 | - | 1 | 5 | 19.63% |
| TMO240621C00600000 | 2024-05-03 12:37PM EDT | 2024-06-21 | 7.40 | 2.70 | 7.00 | +1.30 | +21.31% | 5 | 771 | 20.36% |
| TMO240920C00600000 | 2024-05-03 10:25AM EDT | 2024-09-20 | 24.20 | 22.20 | 23.00 | +2.09 | +9.45% | 13 | 131 | 24.25% |
| TMO241220C00600000 | 2024-05-03 12:52PM EDT | 2024-12-20 | 38.00 | 35.30 | 37.00 | -1.50 | -3.80% | 1 | 34 | 26.70% |
| TMO250117C00600000 | 2024-05-03 12:18PM EDT | 2025-01-17 | 41.72 | 39.30 | 41.00 | -1.08 | -2.52% | 3 | 670 | 27.31% |
| TMO250620C00600000 | 2024-04-17 10:06AM EDT | 2025-06-20 | 51.58 | 57.20 | 61.00 | 0.00 | - | 1 | 3 | 29.86% |
| TMO260116C00600000 | 2024-04-29 3:19PM EDT | 2026-01-16 | 85.50 | 78.10 | 85.00 | 0.00 | - | 1 | 39 | 32.37% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00600000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 23.80 | 24.00 | 30.30 | 0.00 | - | 1 | 24 | 25.40% |
| TMO240621P00600000 | 2024-05-02 10:36AM EDT | 2024-06-21 | 34.95 | 29.70 | 31.90 | 0.00 | - | 1 | 39 | 16.30% |
| TMO240920P00600000 | 2024-05-01 1:28PM EDT | 2024-09-20 | 41.10 | 39.30 | 40.40 | 0.00 | - | 2 | 17 | 16.67% |
| TMO241220P00600000 | 2024-04-25 3:18PM EDT | 2024-12-20 | 48.90 | 45.50 | 47.80 | 0.00 | - | - | 2 | 17.30% |
| TMO250117P00600000 | 2024-04-30 1:07PM EDT | 2025-01-17 | 49.60 | 47.50 | 53.00 | 0.00 | - | 8 | 259 | 19.12% |
| TMO260116P00600000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 56.82 | 62.70 | 69.90 | 0.00 | - | 3 | 10 | 18.06% |
© 2024 Yahoo. All rights reserved.