Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00510000 | 2024-09-12 11:54AM EDT | 2024-09-20 | 99.06 | 98.00 | 105.90 | 0.00 | - | 26 | 24 | 78.03% |
| TMO241220C00510000 | 2024-09-11 9:52AM EDT | 2024-12-20 | 116.65 | 108.70 | 114.60 | 0.00 | - | 1 | 2 | 41.79% |
| TMO250117C00510000 | 2024-09-12 2:14PM EDT | 2025-01-17 | 116.90 | 112.10 | 117.90 | 0.00 | - | 6 | 95 | 40.33% |
| TMO260116C00510000 | 2023-10-17 3:40PM EDT | 2026-01-16 | 90.00 | 72.40 | 77.90 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00510000 | 2024-09-13 1:51PM EDT | 2024-09-20 | 0.78 | 0.00 | 3.90 | +0.18 | +30.00% | 1 | 189 | 93.87% |
| TMO240927P00510000 | 2024-09-03 12:59PM EDT | 2024-09-27 | 0.64 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 52.66% |
| TMO241004P00510000 | 2024-09-03 2:57PM EDT | 2024-10-04 | 0.68 | 0.00 | 3.60 | 0.00 | - | 6 | 8 | 50.50% |
| TMO241011P00510000 | 2024-09-09 3:57PM EDT | 2024-10-11 | 0.72 | 0.05 | 4.50 | 0.00 | - | 5 | 7 | 54.71% |
| TMO241018P00510000 | 2024-08-22 3:39PM EDT | 2024-10-18 | 1.50 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 37.24% |
| TMO241220P00510000 | 2024-09-12 3:50PM EDT | 2024-12-20 | 3.70 | 2.80 | 4.50 | 0.00 | - | 2 | 132 | 28.87% |
| TMO250117P00510000 | 2024-09-12 3:32PM EDT | 2025-01-17 | 5.20 | 4.70 | 7.60 | 0.00 | - | 4 | 240 | 29.90% |
| TMO250321P00510000 | 2024-08-29 11:42AM EDT | 2025-03-21 | 8.20 | 6.30 | 10.80 | 0.00 | - | 15 | 74 | 27.61% |
| TMO250620P00510000 | 2024-09-12 1:14PM EDT | 2025-06-20 | 12.10 | 10.90 | 14.00 | 0.00 | - | 60 | 132 | 25.07% |
| TMO260116P00510000 | 2024-08-29 11:10AM EDT | 2026-01-16 | 20.80 | 18.70 | 25.20 | 0.00 | - | 10 | 66 | 24.63% |
© 2024 Yahoo. All rights reserved.