Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241018C00560000 | 2024-10-04 1:37PM EDT | 2024-10-18 | 40.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO241115C00560000 | 2024-10-04 1:37PM EDT | 2024-11-15 | 49.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO241220C00560000 | 2024-09-03 1:31PM EDT | 2024-12-20 | 66.52 | 55.70 | 59.00 | 0.00 | - | 3 | 57 | 35.12% |
| TMO250117C00560000 | 2024-09-12 11:56AM EDT | 2025-01-17 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO250321C00560000 | 2024-10-02 12:27PM EDT | 2025-03-21 | 82.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO250620C00560000 | 2024-07-18 11:38AM EDT | 2025-06-20 | 56.50 | 86.30 | 92.00 | 0.00 | - | 1 | 1 | 36.77% |
| TMO260116C00560000 | 2024-09-20 12:04PM EDT | 2026-01-16 | 109.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO261218C00560000 | 2024-07-25 11:06AM EDT | 2026-12-18 | 134.05 | 131.10 | 138.70 | 0.00 | - | 2 | 0 | 34.86% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241011P00560000 | 2024-10-07 3:14PM EDT | 2024-10-11 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMO241018P00560000 | 2024-10-04 2:54PM EDT | 2024-10-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TMO241025P00560000 | 2024-10-04 2:17PM EDT | 2024-10-25 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO241101P00560000 | 2024-10-08 10:10AM EDT | 2024-11-01 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO241108P00560000 | 2024-09-30 2:33PM EDT | 2024-11-08 | 4.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO241115P00560000 | 2024-10-09 10:54AM EDT | 2024-11-15 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO241220P00560000 | 2024-10-09 10:59AM EDT | 2024-12-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO250117P00560000 | 2024-10-08 10:25AM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO250321P00560000 | 2024-10-04 10:27AM EDT | 2025-03-21 | 20.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TMO250620P00560000 | 2024-09-24 10:20AM EDT | 2025-06-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO260116P00560000 | 2024-09-27 1:58PM EDT | 2026-01-16 | 32.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| TMO261218P00560000 | 2024-09-19 9:46AM EDT | 2026-12-18 | 40.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TMO270115P00560000 | 2024-09-19 9:46AM EDT | 2027-01-15 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.