Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
Strike:540.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00540000 | 2024-09-12 3:31PM EDT | 2024-09-20 | 73.02 | 72.00 | 77.90 | 0.00 | - | 9 | 71 | 125.42% |
| TMO241220C00540000 | 2024-08-19 9:35AM EDT | 2024-12-20 | 84.15 | 84.60 | 87.10 | 0.00 | - | 1 | 9 | 39.30% |
| TMO250117C00540000 | 2024-09-12 3:09PM EDT | 2025-01-17 | 90.50 | 88.70 | 91.10 | 0.00 | - | 8 | 165 | 38.08% |
| TMO250321C00540000 | 2024-07-25 11:42AM EDT | 2025-03-21 | 90.02 | 91.20 | 97.00 | 0.00 | - | 4 | 2 | 35.09% |
| TMO250620C00540000 | 2024-07-19 2:11PM EDT | 2025-06-20 | 57.90 | 100.70 | 105.90 | 0.00 | - | 1 | 3 | 33.71% |
| TMO260116C00540000 | 2024-09-06 11:37AM EDT | 2026-01-16 | 129.98 | 121.40 | 127.70 | 0.00 | - | 1 | 6 | 34.31% |
| TMO261218C00540000 | 2024-07-24 10:36AM EDT | 2026-12-18 | 120.47 | 143.00 | 151.00 | 0.00 | - | 2 | 1 | 33.60% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00540000 | 2024-09-17 10:54AM EDT | 2024-09-20 | 0.20 | 0.05 | 0.30 | +0.10 | +100.00% | 4 | 347 | 52.15% |
| TMO240927P00540000 | 2024-09-09 2:18PM EDT | 2024-09-27 | 0.65 | 0.05 | 1.50 | 0.00 | - | 2 | 13 | 46.53% |
| TMO241004P00540000 | 2024-09-12 1:18PM EDT | 2024-10-04 | 1.25 | 0.20 | 1.50 | 0.00 | - | 1 | 15 | 36.38% |
| TMO241011P00540000 | 2024-09-13 1:05PM EDT | 2024-10-11 | 1.13 | 0.55 | 1.30 | 0.00 | - | 18 | 12 | 29.86% |
| TMO241018P00540000 | 2024-09-13 2:00PM EDT | 2024-10-18 | 1.15 | 1.15 | 1.35 | 0.00 | - | 1 | 41 | 26.62% |
| TMO241025P00540000 | 2024-09-12 11:27AM EDT | 2024-10-25 | 3.30 | 2.20 | 2.70 | 0.00 | - | 2 | 75 | 28.70% |
| TMO241220P00540000 | 2024-09-06 12:51PM EDT | 2024-12-20 | 7.90 | 6.20 | 6.90 | 0.00 | - | 6 | 138 | 24.81% |
| TMO250117P00540000 | 2024-09-12 12:39PM EDT | 2025-01-17 | 8.90 | 8.00 | 8.50 | 0.00 | - | 1 | 342 | 23.61% |
| TMO250321P00540000 | 2024-09-05 3:42PM EDT | 2025-03-21 | 15.80 | 11.60 | 12.60 | 0.00 | - | 13 | 99 | 22.64% |
| TMO250620P00540000 | 2024-08-09 10:35AM EDT | 2025-06-20 | 25.10 | 15.50 | 23.60 | 0.00 | - | 1 | 18 | 25.30% |
| TMO260116P00540000 | 2024-08-29 10:49AM EDT | 2026-01-16 | 27.40 | 26.30 | 27.80 | 0.00 | - | 1 | 33 | 20.91% |
| TMO261218P00540000 | 2024-08-20 10:43AM EDT | 2026-12-18 | 38.90 | 35.90 | 41.40 | 0.00 | - | - | 5 | 20.48% |
© 2024 Yahoo. All rights reserved.