Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:610.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241011C00610000 | 2024-10-07 12:22PM EDT | 2024-10-11 | 2.05 | 2.05 | 2.40 | -1.10 | -34.92% | 31 | 55 | 23.24% |
| TMO241018C00610000 | 2024-10-07 10:48AM EDT | 2024-10-18 | 4.40 | 5.20 | 5.80 | -1.70 | -27.87% | 1 | 861 | 24.01% |
| TMO241025C00610000 | 2024-10-04 11:58AM EDT | 2024-10-25 | 11.59 | 9.70 | 11.20 | 0.00 | - | 1 | 8 | 29.51% |
| TMO241101C00610000 | 2024-10-04 11:58AM EDT | 2024-11-01 | 13.42 | 12.30 | 13.40 | 0.00 | - | 1 | 2 | 28.76% |
| TMO241115C00610000 | 2024-10-07 11:18AM EDT | 2024-11-15 | 16.70 | 16.80 | 17.30 | -0.90 | -5.11% | 1 | 48 | 28.20% |
| TMO241220C00610000 | 2024-10-03 3:37PM EDT | 2024-12-20 | 25.50 | 22.80 | 23.70 | 0.00 | - | 4 | 219 | 26.55% |
| TMO250117C00610000 | 2024-10-04 3:57PM EDT | 2025-01-17 | 28.80 | 28.00 | 28.90 | 0.00 | - | 30 | 305 | 26.76% |
| TMO250321C00610000 | 2024-10-03 10:14AM EDT | 2025-03-21 | 37.00 | 36.60 | 39.60 | -4.70 | -11.27% | 1 | 505 | 27.73% |
| TMO250620C00610000 | 2024-10-02 9:47AM EDT | 2025-06-20 | 55.82 | 49.40 | 51.40 | 0.00 | - | 1 | 3 | 28.17% |
| TMO250919C00610000 | 2024-10-04 3:18PM EDT | 2025-09-19 | 60.55 | 59.20 | 61.40 | 0.00 | - | 1 | 1 | 28.50% |
| TMO260116C00610000 | 2024-09-12 12:42PM EDT | 2026-01-16 | 80.00 | 69.90 | 73.90 | 0.00 | - | 30 | 45 | 29.24% |
| TMO261218C00610000 | 2024-10-01 11:14AM EDT | 2026-12-18 | 110.50 | 98.30 | 105.00 | 0.00 | - | 2 | 2 | 31.18% |
| TMO270115C00610000 | 2024-09-24 10:06AM EDT | 2027-01-15 | 107.85 | 101.70 | 107.30 | 0.00 | - | 2 | 3 | 31.30% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241011P00610000 | 2024-10-07 10:50AM EDT | 2024-10-11 | 16.00 | 12.80 | 14.00 | +1.56 | +10.80% | 2 | 12 | 24.57% |
| TMO241018P00610000 | 2024-10-01 1:34PM EDT | 2024-10-18 | 10.30 | 15.70 | 17.80 | 0.00 | - | 13 | 180 | 25.76% |
| TMO241025P00610000 | 2024-10-03 12:48PM EDT | 2024-10-25 | 20.01 | 20.70 | 21.80 | 0.00 | - | 1 | 11 | 28.19% |
| TMO241101P00610000 | 2024-10-02 10:25AM EDT | 2024-11-01 | 15.62 | 22.00 | 23.10 | 0.00 | - | - | 2 | 26.20% |
| TMO241108P00610000 | 2024-10-04 11:56AM EDT | 2024-11-08 | 25.00 | 23.50 | 25.90 | 0.00 | - | 2 | 0 | 27.24% |
| TMO241115P00610000 | 2024-10-04 1:30PM EDT | 2024-11-15 | 25.76 | 25.70 | 26.30 | 0.00 | - | 1 | 25 | 25.26% |
| TMO241220P00610000 | 2024-10-04 10:45AM EDT | 2024-12-20 | 30.00 | 29.60 | 30.60 | 0.00 | - | 3 | 138 | 22.47% |
| TMO250117P00610000 | 2024-10-03 11:20AM EDT | 2025-01-17 | 31.00 | 32.70 | 33.50 | 0.00 | - | 1 | 89 | 21.48% |
| TMO250321P00610000 | 2024-10-04 2:35PM EDT | 2025-03-21 | 38.80 | 38.10 | 39.50 | 0.00 | - | 1 | 24 | 20.66% |
| TMO250620P00610000 | 2024-09-16 3:52PM EDT | 2025-06-20 | 38.60 | 44.40 | 46.30 | 0.00 | - | 3 | 76 | 20.01% |
| TMO250919P00610000 | 2024-10-01 3:37PM EDT | 2025-09-19 | 44.53 | 49.30 | 51.40 | 0.00 | - | - | 1 | 19.38% |
| TMO260116P00610000 | 2024-09-25 1:20PM EDT | 2026-01-16 | 55.30 | 55.20 | 57.70 | 0.00 | - | 1 | 52 | 19.07% |
| TMO261218P00610000 | 2024-07-31 1:34PM EDT | 2026-12-18 | 61.00 | 60.20 | 67.00 | 0.00 | - | - | 1 | 17.18% |
© 2024 Yahoo. All rights reserved.