Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241025C00590000 | 2024-09-11 10:57AM EDT | 590.00 | 37.86 | 16.50 | 18.90 | 0.00 | - | - | 1 | 35.39% |
| TMO241025C00600000 | 2024-10-10 12:09PM EDT | 600.00 | 12.50 | 9.20 | 12.80 | -4.60 | -26.90% | 1 | 14 | 32.55% |
| TMO241025C00610000 | 2024-10-08 3:30PM EDT | 610.00 | 9.51 | 7.60 | 8.90 | 0.00 | - | 1 | 8 | 32.24% |
| TMO241025C00620000 | 2024-10-10 2:05PM EDT | 620.00 | 4.60 | 4.20 | 5.30 | -1.73 | -27.33% | 5 | 19 | 30.31% |
| TMO241025C00630000 | 2024-10-09 3:33PM EDT | 630.00 | 4.00 | 2.35 | 3.10 | 0.00 | - | 2 | 14 | 29.48% |
| TMO241025C00640000 | 2024-10-10 3:22PM EDT | 640.00 | 1.35 | 1.35 | 1.75 | -0.87 | -39.19% | 2 | 160 | 29.04% |
| TMO241025C00650000 | 2024-10-09 3:45PM EDT | 650.00 | 1.30 | 0.65 | 1.00 | 0.00 | - | 16 | 43 | 29.13% |
| TMO241025C00670000 | 2024-09-24 12:55PM EDT | 670.00 | 1.54 | 0.00 | 1.50 | 0.00 | - | 6 | 6 | 39.78% |
| TMO241025C00680000 | 2024-10-03 11:23AM EDT | 680.00 | 2.37 | 0.10 | 1.50 | 0.00 | - | 1 | 11 | 43.46% |
| TMO241025C00690000 | 2024-10-03 11:23AM EDT | 690.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 47.01% |
| TMO241025C00700000 | 2024-09-20 3:52PM EDT | 700.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 50.45% |
| TMO241025C00710000 | 2024-09-20 3:52PM EDT | 710.00 | 2.26 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 53.81% |
| TMO241025C00720000 | 2024-09-10 1:44PM EDT | 720.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | - | 1 | 50.24% |
| TMO241025C00770000 | 2024-10-08 12:28PM EDT | 770.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 22 | 51.66% |
| TMO241025C00780000 | 2024-10-08 12:31PM EDT | 780.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 21 | 31 | 66.77% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241025P00460000 | 2024-10-03 11:40AM EDT | 460.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 1 | 65.92% |
| TMO241025P00490000 | 2024-09-09 3:56PM EDT | 490.00 | 2.15 | 0.00 | 1.70 | 0.00 | - | - | 1 | 52.98% |
| TMO241025P00500000 | 2024-09-09 3:56PM EDT | 500.00 | 1.36 | 0.10 | 1.50 | 0.00 | - | - | 1 | 54.13% |
| TMO241025P00510000 | 2024-09-13 12:56PM EDT | 510.00 | 1.49 | 0.20 | 1.50 | 0.00 | - | - | 3 | 49.07% |
| TMO241025P00520000 | 2024-10-09 9:57AM EDT | 520.00 | 0.97 | 0.70 | 1.10 | 0.00 | - | 5 | 9 | 41.15% |
| TMO241025P00530000 | 2024-10-08 3:56PM EDT | 530.00 | 1.55 | 0.55 | 2.25 | 0.00 | - | 4 | 11 | 43.23% |
| TMO241025P00540000 | 2024-10-07 10:49AM EDT | 540.00 | 2.20 | 1.40 | 2.00 | 0.00 | - | 1 | 75 | 36.62% |
| TMO241025P00550000 | 2024-10-10 1:52PM EDT | 550.00 | 2.83 | 2.25 | 2.90 | +0.56 | +24.67% | 12 | 17 | 35.02% |
| TMO241025P00560000 | 2024-10-04 2:17PM EDT | 560.00 | 4.70 | 3.40 | 4.50 | 0.00 | - | 1 | 1 | 34.40% |
| TMO241025P00570000 | 2024-10-09 9:39AM EDT | 570.00 | 6.58 | 5.70 | 6.50 | 0.00 | - | 1 | 2 | 33.15% |
| TMO241025P00580000 | 2024-10-08 3:30PM EDT | 580.00 | 8.95 | 7.90 | 10.20 | 0.00 | - | 31 | 164 | 34.07% |
| TMO241025P00590000 | 2024-10-10 12:16PM EDT | 590.00 | 12.05 | 11.90 | 14.90 | +1.55 | +14.76% | 2 | 16 | 34.95% |
| TMO241025P00600000 | 2024-10-09 2:16PM EDT | 600.00 | 14.90 | 16.50 | 20.10 | 0.00 | - | 1 | 14 | 34.84% |
| TMO241025P00610000 | 2024-10-09 2:16PM EDT | 610.00 | 20.05 | 22.30 | 24.20 | 0.00 | - | 1 | 10 | 30.20% |
| TMO241025P00620000 | 2024-10-01 10:55AM EDT | 620.00 | 17.90 | 25.70 | 33.10 | 0.00 | - | 9 | 10 | 34.35% |
| TMO241025P00650000 | 2024-09-26 10:55AM EDT | 650.00 | 36.95 | 52.30 | 60.00 | 0.00 | - | - | 1 | 41.60% |
| TMO241025P00660000 | 2024-09-30 3:57PM EDT | 660.00 | 42.42 | 62.60 | 70.00 | 0.00 | - | 1 | 0 | 46.18% |
| TMO241025P00680000 | 2024-09-30 3:57PM EDT | 680.00 | 60.92 | 82.80 | 90.00 | 0.00 | - | - | 0 | 54.79% |
© 2024 Yahoo. All rights reserved.