Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240927C00590000 | 2024-09-20 11:34AM EDT | 2024-09-27 | 22.30 | 23.60 | 29.00 | -6.16 | -21.64% | 10 | 3 | 42.42% |
| TMO241018C00590000 | 2024-09-18 2:47PM EDT | 2024-10-18 | 28.80 | 29.10 | 33.70 | 0.00 | - | 4 | 9 | 29.51% |
| TMO241025C00590000 | 2024-09-11 10:57AM EDT | 2024-10-25 | 37.86 | 33.00 | 38.10 | 0.00 | - | - | 1 | 32.90% |
| TMO241220C00590000 | 2024-09-19 2:15PM EDT | 2024-12-20 | 51.00 | 42.10 | 47.10 | 0.00 | - | 1 | 76 | 28.34% |
| TMO250117C00590000 | 2024-09-18 1:24PM EDT | 2025-01-17 | 48.40 | 49.20 | 51.50 | 0.00 | - | 9 | 107 | 28.11% |
| TMO250321C00590000 | 2024-08-09 3:23PM EDT | 2025-03-21 | 56.16 | 61.30 | 65.90 | 0.00 | - | 4 | 21 | 31.45% |
| TMO250620C00590000 | 2024-08-16 1:28PM EDT | 2025-06-20 | 68.05 | 70.00 | 75.20 | 0.00 | - | 2 | 15 | 30.25% |
| TMO260116C00590000 | 2024-06-24 3:56PM EDT | 2026-01-16 | 74.30 | 71.00 | 78.70 | 0.00 | - | 8 | 29 | 24.03% |
| TMO261218C00590000 | 2024-09-12 3:23PM EDT | 2026-12-18 | 120.00 | 116.00 | 124.00 | 0.00 | - | - | 1 | 31.35% |
Putsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240927P00590000 | 2024-09-20 3:45PM EDT | 2024-09-27 | 0.54 | 0.55 | 1.00 | -0.93 | -63.27% | 11 | 10 | 23.01% |
| TMO241004P00590000 | 2024-09-16 10:03AM EDT | 2024-10-04 | 4.73 | 1.80 | 4.30 | 0.00 | - | 1 | 5 | 27.25% |
| TMO241011P00590000 | 2024-09-19 2:16PM EDT | 2024-10-11 | 2.42 | 3.20 | 4.10 | 0.00 | - | 1 | 16 | 21.79% |
| TMO241018P00590000 | 2024-09-20 1:37PM EDT | 2024-10-18 | 4.80 | 4.70 | 5.50 | +1.20 | +33.33% | 4 | 95 | 21.57% |
| TMO241025P00590000 | 2024-09-13 11:22AM EDT | 2024-10-25 | 12.12 | 7.00 | 8.80 | 0.00 | - | - | 1 | 24.56% |
| TMO241220P00590000 | 2024-09-20 10:23AM EDT | 2024-12-20 | 15.40 | 13.90 | 15.70 | +0.50 | +3.36% | 1 | 186 | 21.57% |
| TMO250117P00590000 | 2024-09-18 1:25PM EDT | 2025-01-17 | 21.10 | 17.20 | 18.80 | 0.00 | - | 9 | 253 | 21.27% |
| TMO250321P00590000 | 2024-09-20 10:09AM EDT | 2025-03-21 | 24.20 | 22.40 | 24.60 | -3.50 | -12.64% | 1 | 21 | 20.78% |
| TMO250620P00590000 | 2024-09-12 1:50PM EDT | 2025-06-20 | 31.20 | 25.30 | 30.80 | 0.00 | - | 3 | 60 | 20.06% |
| TMO260116P00590000 | 2024-08-29 12:41PM EDT | 2026-01-16 | 42.70 | 37.20 | 43.70 | 0.00 | - | 1 | 103 | 19.88% |
© 2024 Yahoo. All rights reserved.