Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00620000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 5.55 | 5.00 | 5.60 | -0.78 | -12.32% | 22 | 604 | 29.72% |
| TMO240927C00620000 | 2024-09-12 1:32PM EDT | 2024-09-27 | 8.40 | 6.60 | 7.60 | 0.00 | - | 2 | 41 | 24.77% |
| TMO241004C00620000 | 2024-09-03 10:33AM EDT | 2024-10-04 | 12.20 | 8.80 | 9.80 | 0.00 | - | - | 1 | 23.95% |
| TMO241018C00620000 | 2024-09-13 1:28PM EDT | 2024-10-18 | 12.67 | 12.60 | 13.20 | -1.83 | -12.62% | 4 | 362 | 23.03% |
| TMO241025C00620000 | 2024-09-09 3:44PM EDT | 2024-10-25 | 23.50 | 15.60 | 20.50 | 0.00 | - | 1 | 3 | 29.98% |
| TMO241220C00620000 | 2024-09-12 2:57PM EDT | 2024-12-20 | 28.90 | 28.10 | 29.00 | 0.00 | - | 6 | 127 | 26.26% |
| TMO250117C00620000 | 2024-09-13 2:00PM EDT | 2025-01-17 | 32.30 | 32.70 | 33.60 | +1.40 | +4.53% | 54 | 277 | 26.36% |
| TMO250321C00620000 | 2024-09-12 10:50AM EDT | 2025-03-21 | 39.80 | 41.80 | 45.10 | 0.00 | - | 1 | 25 | 28.06% |
| TMO250620C00620000 | 2024-08-01 11:52AM EDT | 2025-06-20 | 65.00 | 54.30 | 59.90 | 0.00 | - | 2 | 14 | 29.99% |
| TMO260116C00620000 | 2024-09-05 10:16AM EDT | 2026-01-16 | 74.05 | 72.80 | 80.00 | 0.00 | - | 1 | 13 | 29.81% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00620000 | 2024-09-13 1:17PM EDT | 2024-09-20 | 13.00 | 13.00 | 14.60 | -0.90 | -6.47% | 21 | 66 | 30.31% |
| TMO241018P00620000 | 2024-09-12 3:18PM EDT | 2024-10-18 | 19.10 | 18.50 | 19.50 | +0.40 | +2.14% | 2 | 69 | 19.57% |
| TMO241025P00620000 | 2024-09-06 11:46AM EDT | 2024-10-25 | 24.33 | 20.80 | 25.30 | 0.00 | - | 1 | 1 | 25.02% |
| TMO241220P00620000 | 2024-09-13 1:50PM EDT | 2024-12-20 | 29.90 | 29.70 | 30.70 | -1.30 | -4.17% | 1 | 82 | 20.59% |
| TMO250117P00620000 | 2024-09-13 1:32PM EDT | 2025-01-17 | 32.34 | 32.20 | 33.20 | +0.84 | +2.67% | 59 | 96 | 19.90% |
| TMO250321P00620000 | 2024-09-11 10:33AM EDT | 2025-03-21 | 39.50 | 37.50 | 39.40 | 0.00 | - | 1 | 9 | 19.78% |
| TMO250620P00620000 | 2024-09-12 11:41AM EDT | 2025-06-20 | 46.30 | 43.00 | 47.70 | 0.00 | - | 3 | 3 | 20.13% |
| TMO260116P00620000 | 2024-09-11 2:40PM EDT | 2026-01-16 | 55.30 | 55.20 | 60.70 | 0.00 | - | 13 | 13 | 19.82% |
© 2024 Yahoo. All rights reserved.