Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00550000 | 2024-09-06 3:36PM EDT | 2024-09-20 | 63.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO241220C00550000 | 2024-09-05 2:32PM EDT | 2024-12-20 | 76.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO250117C00550000 | 2024-09-05 9:38AM EDT | 2025-01-17 | 78.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO250321C00550000 | 2024-09-05 10:52AM EDT | 2025-03-21 | 82.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TMO250620C00550000 | 2024-08-22 3:14PM EDT | 2025-06-20 | 95.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO260116C00550000 | 2024-08-02 2:05PM EDT | 2026-01-16 | 125.00 | 117.00 | 126.00 | 0.00 | - | 1 | 11 | 34.39% |
| TMO261218C00550000 | 2024-07-22 9:30AM EDT | 2026-12-18 | 99.87 | 145.00 | 153.00 | 0.00 | - | 1 | 0 | 34.69% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240913P00550000 | 2024-08-28 3:16PM EDT | 2024-09-13 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TMO240920P00550000 | 2024-09-06 3:50PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TMO240927P00550000 | 2024-09-06 3:35PM EDT | 2024-09-27 | 3.84 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| TMO241004P00550000 | 2024-09-06 1:04PM EDT | 2024-10-04 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO241011P00550000 | 2024-09-06 10:36AM EDT | 2024-10-11 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO241018P00550000 | 2024-09-06 3:54PM EDT | 2024-10-18 | 3.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| TMO241025P00550000 | 2024-09-06 2:38PM EDT | 2024-10-25 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TMO241220P00550000 | 2024-09-06 12:03PM EDT | 2024-12-20 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMO250117P00550000 | 2024-09-05 3:30PM EDT | 2025-01-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TMO250321P00550000 | 2024-09-06 10:25AM EDT | 2025-03-21 | 16.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TMO250620P00550000 | 2024-09-04 10:30AM EDT | 2025-06-20 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO260116P00550000 | 2024-08-29 10:51AM EDT | 2026-01-16 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO261218P00550000 | 2024-07-18 9:30AM EDT | 2026-12-18 | 53.30 | 38.00 | 48.00 | 0.00 | - | 2 | 2 | 21.50% |
© 2024 Yahoo. All rights reserved.