Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802C00570000 | 2024-07-25 12:07PM EDT | 2024-08-02 | 40.28 | 35.60 | 41.80 | +11.28 | +38.90% | 3 | 78 | 52.99% |
| TMO240809C00570000 | 2024-07-26 3:49PM EDT | 2024-08-09 | 39.70 | 37.00 | 42.90 | +10.80 | +37.37% | 1 | 9 | 40.83% |
| TMO240816C00570000 | 2024-07-26 10:08AM EDT | 2024-08-16 | 44.80 | 39.30 | 43.50 | +12.83 | +40.13% | 5 | 246 | 34.77% |
| TMO240823C00570000 | 2024-07-25 9:37AM EDT | 2024-08-23 | 21.89 | 38.20 | 44.40 | 0.00 | - | 1 | 0 | 31.93% |
| TMO240830C00570000 | 2024-07-23 11:19AM EDT | 2024-08-30 | 11.90 | 40.00 | 48.50 | 0.00 | - | - | 1 | 35.49% |
| TMO240906C00570000 | 2024-07-26 9:49AM EDT | 2024-09-06 | 50.72 | 41.10 | 48.70 | +14.69 | +40.77% | - | - | 32.69% |
| TMO240920C00570000 | 2024-07-26 2:11PM EDT | 2024-09-20 | 50.70 | 45.40 | 49.30 | +10.70 | +26.75% | 8 | 176 | 29.07% |
| TMO241220C00570000 | 2024-07-26 3:48PM EDT | 2024-12-20 | 63.70 | 63.50 | 66.50 | +8.26 | +14.90% | 9 | 108 | 30.61% |
| TMO250117C00570000 | 2024-07-18 3:37PM EDT | 2025-01-17 | 30.30 | 66.80 | 70.90 | 0.00 | - | 1 | 187 | 30.91% |
| TMO250321C00570000 | 2024-06-25 11:01AM EDT | 2025-03-21 | 47.90 | 65.00 | 70.30 | 0.00 | - | - | 5 | 26.17% |
| TMO250620C00570000 | 2024-07-18 11:38AM EDT | 2025-06-20 | 51.40 | 85.00 | 93.00 | 0.00 | - | 2 | 3 | 32.85% |
| TMO260116C00570000 | 2024-07-18 11:44AM EDT | 2026-01-16 | 70.70 | 108.10 | 114.40 | 0.00 | - | 2 | 25 | 33.40% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802P00570000 | 2024-06-13 2:33PM EDT | 2024-08-02 | 16.30 | 24.40 | 29.90 | 0.00 | - | 1 | 1 | 133.10% |
| TMO240809P00570000 | 2024-07-25 2:26PM EDT | 2024-08-09 | 1.00 | 0.15 | 1.35 | -0.81 | -44.75% | 1 | 19 | 25.04% |
| TMO240816P00570000 | 2024-07-26 3:18PM EDT | 2024-08-16 | 1.81 | 1.70 | 2.15 | -1.09 | -37.59% | 6 | 175 | 23.38% |
| TMO240823P00570000 | 2024-07-25 2:24PM EDT | 2024-08-23 | 3.30 | 1.85 | 4.20 | -0.30 | -8.33% | 3 | 16 | 25.46% |
| TMO240906P00570000 | 2024-07-25 11:36AM EDT | 2024-09-06 | 4.90 | 2.10 | 6.00 | -0.60 | -10.91% | - | - | 23.99% |
| TMO240920P00570000 | 2024-07-26 3:43PM EDT | 2024-09-20 | 6.80 | 6.60 | 7.20 | -1.26 | -15.63% | 17 | 550 | 22.50% |
| TMO241220P00570000 | 2024-07-24 3:55PM EDT | 2024-12-20 | 15.45 | 15.60 | 17.30 | -11.30 | -42.24% | 1 | 563 | 21.88% |
| TMO250117P00570000 | 2024-07-26 3:43PM EDT | 2025-01-17 | 17.40 | 17.20 | 19.60 | -2.50 | -12.56% | 5 | 955 | 21.61% |
| TMO250321P00570000 | 2024-07-25 9:34AM EDT | 2025-03-21 | 31.28 | 21.40 | 23.80 | 0.00 | - | 13 | 17 | 20.94% |
| TMO250620P00570000 | 2024-07-23 12:43PM EDT | 2025-06-20 | 45.80 | 24.40 | 32.90 | 0.00 | - | 4 | 8 | 22.16% |
| TMO260116P00570000 | 2024-07-25 12:37PM EDT | 2026-01-16 | 38.98 | 37.80 | 41.50 | -0.42 | -1.07% | 1 | 181 | 20.47% |
© 2024 Yahoo. All rights reserved.