Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00600000 | 2024-09-18 2:47PM EDT | 2024-09-20 | 13.95 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| TMO240927C00600000 | 2024-08-19 2:26PM EDT | 2024-09-27 | 22.28 | 13.70 | 16.80 | 0.00 | - | 1 | 1 | 29.04% |
| TMO241004C00600000 | 2024-08-28 10:48AM EDT | 2024-10-04 | 26.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO241011C00600000 | 2024-09-12 10:00AM EDT | 2024-10-11 | 18.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO241018C00600000 | 2024-09-18 2:06PM EDT | 2024-10-18 | 24.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO241025C00600000 | 2024-09-12 11:00AM EDT | 2024-10-25 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO241220C00600000 | 2024-09-17 11:48AM EDT | 2024-12-20 | 41.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO250117C00600000 | 2024-09-12 12:11PM EDT | 2025-01-17 | 41.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO250321C00600000 | 2024-08-30 9:41AM EDT | 2025-03-21 | 58.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO250620C00600000 | 2024-09-18 9:38AM EDT | 2025-06-20 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO260116C00600000 | 2024-09-18 3:56PM EDT | 2026-01-16 | 85.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO261218C00600000 | 2024-09-12 12:47PM EDT | 2026-12-18 | 113.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00600000 | 2024-09-18 3:03PM EDT | 2024-09-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| TMO240927P00600000 | 2024-09-18 1:05PM EDT | 2024-09-27 | 6.51 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| TMO241004P00600000 | 2024-09-16 10:03AM EDT | 2024-10-04 | 7.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO241011P00600000 | 2024-09-17 11:06AM EDT | 2024-10-11 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO241018P00600000 | 2024-09-18 12:25PM EDT | 2024-10-18 | 11.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMO241101P00600000 | 2024-09-18 2:56PM EDT | 2024-11-01 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO241220P00600000 | 2024-09-18 3:10PM EDT | 2024-12-20 | 20.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| TMO250117P00600000 | 2024-09-18 3:10PM EDT | 2025-01-17 | 23.32 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| TMO250321P00600000 | 2024-09-18 10:42AM EDT | 2025-03-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| TMO250620P00600000 | 2024-09-16 3:52PM EDT | 2025-06-20 | 34.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TMO260116P00600000 | 2024-08-29 12:42PM EDT | 2026-01-16 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.