Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00620000 | 2024-04-24 11:30AM EDT | 2024-05-10 | 0.39 | 0.00 | 1.40 | 0.00 | - | 2 | 10 | 42.43% |
| TMO240517C00620000 | 2024-05-03 10:16AM EDT | 2024-05-17 | 2.68 | 0.00 | 1.35 | +2.43 | +972.00% | 1 | 85 | 29.72% |
| TMO240524C00620000 | 2024-04-25 9:56AM EDT | 2024-05-24 | 1.50 | 0.25 | 2.50 | 0.00 | - | 1 | 10 | 28.73% |
| TMO240621C00620000 | 2024-05-02 3:15PM EDT | 2024-06-21 | 2.50 | 1.15 | 5.00 | -0.20 | -7.41% | 4 | 376 | 23.69% |
| TMO240920C00620000 | 2024-05-03 1:22PM EDT | 2024-09-20 | 16.00 | 14.80 | 15.80 | +0.70 | +4.58% | 6 | 96 | 23.46% |
| TMO241220C00620000 | 2024-04-23 12:52PM EDT | 2024-12-20 | 33.50 | 27.10 | 28.90 | 0.00 | - | - | 11 | 25.99% |
| TMO250117C00620000 | 2024-05-03 11:52AM EDT | 2025-01-17 | 33.50 | 30.60 | 32.50 | -1.20 | -3.46% | 3 | 169 | 26.48% |
| TMO250620C00620000 | 2024-04-24 12:04PM EDT | 2025-06-20 | 51.65 | 47.30 | 52.00 | 0.00 | - | - | 2 | 29.12% |
| TMO260116C00620000 | 2024-03-20 11:58AM EDT | 2026-01-16 | 77.50 | 57.90 | 64.90 | 0.00 | - | 1 | 6 | 28.04% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621P00620000 | 2024-01-30 3:12PM EDT | 2024-06-21 | 59.20 | 50.90 | 57.50 | 0.00 | - | 1 | 2 | 31.42% |
| TMO250117P00620000 | 2024-03-14 11:31AM EDT | 2025-01-17 | 57.90 | 67.00 | 72.40 | 0.00 | - | 50 | 68 | 22.32% |
© 2024 Yahoo. All rights reserved.