Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00610000 | 2024-05-02 11:31AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 25.56% |
| TMO240517C00610000 | 2024-05-02 1:03PM EDT | 2024-05-17 | 0.45 | 0.25 | 0.40 | 0.00 | - | 2 | 114 | 19.07% |
| TMO240524C00610000 | 2024-04-26 10:14AM EDT | 2024-05-24 | 1.75 | 0.75 | 1.35 | 0.00 | - | 46 | 54 | 20.55% |
| TMO240531C00610000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 2.04 | 1.20 | 2.00 | -0.96 | -32.00% | 2 | 25 | 19.89% |
| TMO240621C00610000 | 2024-05-01 2:13PM EDT | 2024-06-21 | 5.29 | 3.50 | 4.30 | 0.00 | - | 1 | 288 | 19.48% |
| TMO240920C00610000 | 2024-05-03 10:12AM EDT | 2024-09-20 | 20.10 | 15.20 | 19.30 | -2.45 | -10.86% | 4 | 151 | 23.94% |
| TMO241220C00610000 | 2024-04-25 3:33PM EDT | 2024-12-20 | 35.30 | 31.10 | 33.00 | 0.00 | - | - | 92 | 26.46% |
| TMO250117C00610000 | 2024-04-26 11:44AM EDT | 2025-01-17 | 37.90 | 35.00 | 36.50 | 0.00 | - | 11 | 93 | 26.84% |
| TMO260116C00610000 | 2024-04-29 3:19PM EDT | 2026-01-16 | 80.56 | 73.30 | 80.00 | 0.00 | - | 1 | 6 | 31.92% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00610000 | 2024-04-10 1:11PM EDT | 2024-05-17 | 41.60 | 34.20 | 39.50 | 0.00 | - | 12 | 38 | 27.63% |
| TMO240621P00610000 | 2024-04-24 2:13PM EDT | 2024-06-21 | 37.40 | 37.50 | 40.60 | 0.00 | - | 1 | 10 | 17.09% |
| TMO240920P00610000 | 2024-04-24 9:58AM EDT | 2024-09-20 | 44.50 | 45.20 | 49.60 | 0.00 | - | 6 | 187 | 18.29% |
| TMO250117P00610000 | 2024-05-01 12:48PM EDT | 2025-01-17 | 55.50 | 52.80 | 55.60 | 0.00 | - | 3 | 13 | 16.89% |
| TMO260116P00610000 | 2024-03-20 9:54AM EDT | 2026-01-16 | 68.40 | 87.20 | 92.90 | 0.00 | - | - | 28 | 23.67% |
© 2024 Yahoo. All rights reserved.