Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00470000 | 2024-09-03 3:03PM EDT | 2024-09-20 | 138.15 | 139.00 | 146.60 | 0.00 | - | 1 | 1 | 78.52% |
| TMO241018C00470000 | 2024-08-29 2:15PM EDT | 2024-10-18 | 149.46 | 142.00 | 149.00 | 0.00 | - | 2 | 1 | 57.10% |
| TMO241220C00470000 | 2024-06-10 1:29PM EDT | 2024-12-20 | 125.31 | 84.20 | 88.10 | 0.00 | - | - | 5 | 0.00% |
| TMO250117C00470000 | 2024-05-10 1:49PM EDT | 2025-01-17 | 142.60 | 127.60 | 135.00 | 0.00 | - | 1 | 33 | 0.00% |
| TMO260116C00470000 | 2023-11-09 12:29PM EDT | 2026-01-16 | 82.90 | 100.00 | 109.00 | 0.00 | - | 2 | 50 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240913P00470000 | 2024-08-09 3:54PM EDT | 2024-09-13 | 0.88 | 0.00 | 1.90 | 0.00 | - | - | 2 | 102.49% |
| TMO240920P00470000 | 2024-09-06 11:04AM EDT | 2024-09-20 | 0.15 | 0.00 | 2.75 | -0.20 | -57.14% | 1 | 120 | 77.54% |
| TMO241018P00470000 | 2024-08-28 11:30AM EDT | 2024-10-18 | 1.50 | 0.15 | 1.50 | 0.00 | - | 1 | 4 | 45.52% |
| TMO241220P00470000 | 2024-09-04 3:37PM EDT | 2024-12-20 | 2.35 | 0.95 | 6.20 | 0.00 | - | 1 | 27 | 40.19% |
| TMO250117P00470000 | 2024-09-05 3:52PM EDT | 2025-01-17 | 4.90 | 1.45 | 7.30 | 0.00 | - | 2 | 99 | 37.45% |
| TMO250321P00470000 | 2024-09-05 3:27PM EDT | 2025-03-21 | 6.00 | 2.40 | 7.60 | 0.00 | - | 2 | 17 | 31.23% |
| TMO250620P00470000 | 2024-09-04 12:46PM EDT | 2025-06-20 | 8.10 | 4.10 | 12.00 | 0.00 | - | 2 | 61 | 29.94% |
| TMO260116P00470000 | 2024-09-06 2:27PM EDT | 2026-01-16 | 15.04 | 13.10 | 15.60 | +1.44 | +10.59% | 1 | 86 | 25.03% |
© 2024 Yahoo. All rights reserved.