Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240913C00650000 | 2024-09-11 2:40PM EDT | 2024-09-13 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 29 | 51.07% |
| TMO240920C00650000 | 2024-09-12 9:53AM EDT | 2024-09-20 | 0.75 | 0.65 | 0.85 | +0.18 | +31.58% | 10 | 336 | 25.18% |
| TMO240927C00650000 | 2024-09-12 1:17PM EDT | 2024-09-27 | 2.85 | 0.85 | 2.35 | +0.72 | +33.80% | 1 | 4 | 25.02% |
| TMO241004C00650000 | 2024-09-09 9:54AM EDT | 2024-10-04 | 4.30 | 1.75 | 2.45 | 0.00 | - | 7 | 13 | 21.15% |
| TMO241011C00650000 | 2024-09-11 2:32PM EDT | 2024-10-11 | 3.69 | 2.70 | 4.30 | 0.00 | - | 1 | 9 | 22.60% |
| TMO241018C00650000 | 2024-09-12 3:28PM EDT | 2024-10-18 | 3.85 | 3.60 | 7.10 | -0.60 | -13.48% | 2 | 591 | 25.11% |
| TMO241220C00650000 | 2024-09-12 3:06PM EDT | 2024-12-20 | 16.30 | 16.80 | 17.30 | -1.40 | -7.91% | 255 | 136 | 24.33% |
| TMO250117C00650000 | 2024-09-12 2:12PM EDT | 2025-01-17 | 20.70 | 20.00 | 21.70 | +0.10 | +0.49% | 1 | 489 | 24.72% |
| TMO250321C00650000 | 2024-09-09 12:38PM EDT | 2025-03-21 | 33.90 | 28.60 | 30.70 | 0.00 | - | 1 | 335 | 25.49% |
| TMO250620C00650000 | 2024-09-12 10:15AM EDT | 2025-06-20 | 38.90 | 39.60 | 42.00 | -0.70 | -1.77% | 3 | 53 | 26.30% |
| TMO260116C00650000 | 2024-08-02 10:59AM EDT | 2026-01-16 | 69.00 | 60.10 | 67.00 | 0.00 | - | 1 | 14 | 28.72% |
| TMO261218C00650000 | 2024-07-25 11:45AM EDT | 2026-12-18 | 87.30 | 83.10 | 89.60 | 0.00 | - | 1 | 1 | 28.26% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00650000 | 2024-08-07 11:02AM EDT | 2024-09-20 | 50.67 | 36.20 | 41.70 | 0.00 | - | 1 | 0 | 46.80% |
| TMO241220P00650000 | 2024-08-22 11:27AM EDT | 2024-12-20 | 52.20 | 43.90 | 47.40 | 0.00 | - | - | 0 | 19.41% |
| TMO250117P00650000 | 2024-09-03 1:43PM EDT | 2025-01-17 | 52.70 | 46.40 | 49.70 | 0.00 | - | 1 | 6 | 18.94% |
| TMO250620P00650000 | 2024-08-06 3:28PM EDT | 2025-06-20 | 68.10 | 62.50 | 66.70 | 0.00 | - | - | 6 | 21.08% |
| TMO260116P00650000 | 2024-03-11 10:15AM EDT | 2026-01-16 | 87.19 | 89.00 | 97.00 | 0.00 | - | 1 | 1 | 26.70% |
© 2024 Yahoo. All rights reserved.