Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00610000 | 2024-09-13 3:36PM EDT | 2024-09-20 | 10.35 | 9.60 | 10.30 | -0.90 | -8.00% | 47 | 912 | 31.07% |
| TMO240927C00610000 | 2024-09-13 10:53AM EDT | 2024-09-27 | 11.55 | 11.50 | 12.90 | -1.85 | -13.81% | 6 | 4 | 26.77% |
| TMO241004C00610000 | 2024-09-12 3:43PM EDT | 2024-10-04 | 14.90 | 13.80 | 17.70 | -0.60 | -3.87% | 1 | 7 | 30.01% |
| TMO241018C00610000 | 2024-09-13 3:38PM EDT | 2024-10-18 | 18.20 | 17.70 | 18.10 | -1.40 | -7.14% | 3 | 127 | 23.55% |
| TMO241025C00610000 | 2024-09-12 10:04AM EDT | 2024-10-25 | 19.60 | 20.50 | 25.30 | 0.00 | - | 2 | 2 | 30.28% |
| TMO241220C00610000 | 2024-09-12 12:12PM EDT | 2024-12-20 | 33.00 | 33.40 | 34.50 | +1.00 | +3.12% | 1 | 181 | 27.02% |
| TMO250117C00610000 | 2024-09-10 9:37AM EDT | 2025-01-17 | 45.60 | 38.10 | 39.50 | 0.00 | - | 1 | 292 | 27.32% |
| TMO250321C00610000 | 2024-08-15 3:48PM EDT | 2025-03-21 | 46.00 | 46.90 | 49.90 | 0.00 | - | 2 | 8 | 28.25% |
| TMO250620C00610000 | 2024-08-29 10:52AM EDT | 2025-06-20 | 62.79 | 57.60 | 63.20 | 0.00 | - | 1 | 2 | 29.47% |
| TMO260116C00610000 | 2024-09-12 12:42PM EDT | 2026-01-16 | 80.00 | 78.50 | 86.00 | 0.00 | - | 7 | 45 | 30.44% |
| TMO261218C00610000 | 2024-09-12 12:51PM EDT | 2026-12-18 | 107.00 | 103.20 | 112.00 | 0.00 | - | 1 | 1 | 30.68% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00610000 | 2024-09-13 2:58PM EDT | 2024-09-20 | 8.24 | 7.90 | 8.50 | -1.96 | -19.22% | 5 | 193 | 29.05% |
| TMO240927P00610000 | 2024-09-11 1:35PM EDT | 2024-09-27 | 9.97 | 9.00 | 11.50 | -0.08 | -0.80% | 5 | 6 | 26.27% |
| TMO241004P00610000 | 2024-09-06 10:35AM EDT | 2024-10-04 | 13.53 | 10.80 | 12.00 | 0.00 | - | 1 | 1 | 22.06% |
| TMO241018P00610000 | 2024-09-12 3:27PM EDT | 2024-10-18 | 14.10 | 13.60 | 14.60 | 0.00 | - | 20 | 100 | 20.42% |
| TMO241220P00610000 | 2024-09-13 12:39PM EDT | 2024-12-20 | 25.90 | 25.00 | 26.00 | +1.00 | +4.02% | 3 | 98 | 21.18% |
| TMO250117P00610000 | 2024-09-13 12:51PM EDT | 2025-01-17 | 28.60 | 27.70 | 28.60 | +0.20 | +0.70% | 5 | 73 | 20.49% |
| TMO250321P00610000 | 2024-09-13 10:43AM EDT | 2025-03-21 | 34.20 | 32.60 | 35.50 | -0.30 | -0.87% | 1 | 16 | 20.67% |
| TMO250620P00610000 | 2024-09-10 10:51AM EDT | 2025-06-20 | 35.00 | 38.40 | 42.20 | 0.00 | - | 1 | 76 | 20.13% |
| TMO260116P00610000 | 2024-09-06 10:16AM EDT | 2026-01-16 | 52.25 | 49.80 | 55.70 | 0.00 | - | 1 | 35 | 20.02% |
| TMO261218P00610000 | 2024-07-31 1:34PM EDT | 2026-12-18 | 61.00 | 60.20 | 67.00 | 0.00 | - | - | 1 | 18.53% |
© 2024 Yahoo. All rights reserved.