Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:640.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240913C00640000 | 2024-09-10 11:07AM EDT | 2024-09-13 | 0.90 | 0.90 | 1.35 | +0.20 | +28.57% | 28 | 48 | 24.46% |
| TMO240920C00640000 | 2024-09-10 10:49AM EDT | 2024-09-20 | 4.17 | 4.10 | 5.00 | +0.97 | +30.31% | 3 | 939 | 25.81% |
| TMO240927C00640000 | 2024-09-09 1:03PM EDT | 2024-09-27 | 4.62 | 6.40 | 7.10 | 0.00 | - | 5 | 12 | 24.46% |
| TMO241004C00640000 | 2024-09-06 3:57PM EDT | 2024-10-04 | 5.86 | 8.30 | 9.10 | 0.00 | - | 6 | 8 | 24.09% |
| TMO241011C00640000 | 2024-09-10 10:26AM EDT | 2024-10-11 | 8.60 | 9.50 | 13.80 | +3.80 | +79.17% | 1 | 9 | 28.00% |
| TMO241018C00640000 | 2024-09-10 10:38AM EDT | 2024-10-18 | 11.85 | 12.00 | 12.70 | +1.95 | +19.70% | 11 | 80 | 23.96% |
| TMO241220C00640000 | 2024-09-09 1:46PM EDT | 2024-12-20 | 24.40 | 26.80 | 28.00 | 0.00 | - | 21 | 377 | 26.66% |
| TMO250117C00640000 | 2024-09-10 10:47AM EDT | 2025-01-17 | 31.90 | 31.30 | 32.30 | +3.04 | +10.53% | 4 | 629 | 26.52% |
| TMO250321C00640000 | 2024-09-09 12:57PM EDT | 2025-03-21 | 38.50 | 40.60 | 42.20 | 0.00 | - | 5 | 70 | 27.24% |
| TMO250620C00640000 | 2024-09-04 2:57PM EDT | 2025-06-20 | 44.00 | 52.10 | 54.60 | 0.00 | - | 1 | 12 | 28.10% |
| TMO260116C00640000 | 2024-08-26 3:58PM EDT | 2026-01-16 | 63.90 | 73.30 | 79.70 | 0.00 | - | 1 | 6 | 29.99% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00640000 | 2024-08-02 10:40AM EDT | 2024-09-20 | 36.40 | 25.10 | 30.70 | 0.00 | - | 6 | 1 | 49.51% |
| TMO241220P00640000 | 2024-09-03 1:43PM EDT | 2024-12-20 | 44.00 | 33.00 | 34.00 | 0.00 | - | 1 | 46 | 18.84% |
| TMO250117P00640000 | 2024-09-06 10:53AM EDT | 2025-01-17 | 44.90 | 35.70 | 36.50 | 0.00 | - | 1 | 44 | 18.41% |
| TMO250620P00640000 | 2024-08-06 3:29PM EDT | 2025-06-20 | 62.70 | 57.20 | 60.50 | 0.00 | - | - | 39 | 23.45% |
| TMO260116P00640000 | 2024-08-27 11:03AM EDT | 2026-01-16 | 68.10 | 58.70 | 64.80 | 0.00 | - | 4 | 5 | 19.27% |
© 2024 Yahoo. All rights reserved.