Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241004C00500000 | 2024-09-09 11:15AM EDT | 2024-10-04 | 118.90 | 112.70 | 118.70 | 0.00 | - | - | 2 | 68.24% |
| TMO241018C00500000 | 2024-09-16 2:37PM EDT | 2024-10-18 | 116.79 | 113.30 | 120.00 | 0.00 | - | 2 | 12 | 52.80% |
| TMO241220C00500000 | 2024-08-13 9:33AM EDT | 2024-12-20 | 115.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMO250117C00500000 | 2024-09-12 2:15PM EDT | 2025-01-17 | 125.80 | 123.20 | 128.80 | 0.00 | - | 6 | 56 | 42.76% |
| TMO250321C00500000 | 2024-09-11 9:52AM EDT | 2025-03-21 | 134.04 | 126.90 | 134.70 | 0.00 | - | - | 8 | 39.75% |
| TMO250620C00500000 | 2024-08-02 9:32AM EDT | 2025-06-20 | 149.50 | 137.00 | 145.00 | 0.00 | - | 2 | 4 | 39.25% |
| TMO260116C00500000 | 2024-09-18 9:35AM EDT | 2026-01-16 | 153.80 | 150.10 | 159.00 | +4.90 | +3.29% | 1 | 74 | 36.01% |
| TMO261218C00500000 | 2024-08-02 9:34AM EDT | 2026-12-18 | 187.50 | 177.10 | 184.90 | 0.00 | - | 2 | 2 | 36.48% |
Putsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240927P00500000 | 2024-09-03 2:25PM EDT | 2024-09-27 | 0.62 | 0.00 | 1.70 | 0.00 | - | 2 | 5 | 81.37% |
| TMO241011P00500000 | 2024-09-09 3:57PM EDT | 2024-10-11 | 2.34 | 0.15 | 1.70 | 0.00 | - | - | 3 | 53.75% |
| TMO241018P00500000 | 2024-09-11 3:57PM EDT | 2024-10-18 | 0.75 | 0.25 | 1.50 | 0.00 | - | 4 | 67 | 45.35% |
| TMO241025P00500000 | 2024-09-09 3:56PM EDT | 2024-10-25 | 1.36 | 0.30 | 1.50 | 0.00 | - | - | 1 | 40.56% |
| TMO241220P00500000 | 2024-09-20 3:59PM EDT | 2024-12-20 | 2.25 | 1.95 | 3.00 | -0.85 | -27.42% | 2 | 169 | 29.39% |
| TMO250117P00500000 | 2024-09-16 3:49PM EDT | 2025-01-17 | 4.00 | 3.00 | 3.60 | 0.00 | - | 1 | 472 | 26.91% |
| TMO250321P00500000 | 2024-09-17 10:07AM EDT | 2025-03-21 | 6.98 | 5.40 | 6.30 | 0.00 | - | 3 | 13 | 25.47% |
| TMO250620P00500000 | 2024-09-20 12:24PM EDT | 2025-06-20 | 9.80 | 8.80 | 9.80 | +0.90 | +10.11% | 13 | 149 | 24.02% |
| TMO260116P00500000 | 2024-09-09 1:07PM EDT | 2026-01-16 | 17.64 | 15.70 | 18.50 | -0.96 | -5.16% | 1 | 64 | 23.10% |
| TMO261218P00500000 | 2024-07-16 12:19PM EDT | 2026-12-18 | 39.90 | 25.00 | 35.00 | 0.00 | - | 1 | 1 | 24.03% |
© 2024 Yahoo. All rights reserved.