Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524C00520000 | 2024-04-23 2:17PM EDT | 520.00 | 61.30 | 50.40 | 56.00 | 0.00 | - | - | 5 | 43.57% |
| TMO240524C00560000 | 2024-04-29 11:32AM EDT | 560.00 | 25.20 | 17.10 | 20.20 | 0.00 | - | 2 | 222 | 26.76% |
| TMO240524C00570000 | 2024-04-29 11:25AM EDT | 570.00 | 18.50 | 11.80 | 15.30 | 0.00 | - | 1 | 3 | 27.36% |
| TMO240524C00580000 | 2024-04-30 2:35PM EDT | 580.00 | 9.25 | 7.30 | 11.40 | -1.85 | -16.67% | 1 | 20 | 27.96% |
| TMO240524C00590000 | 2024-04-30 12:55PM EDT | 590.00 | 5.60 | 4.50 | 5.60 | -0.70 | -11.11% | 2 | 10 | 23.10% |
| TMO240524C00600000 | 2024-04-26 1:10PM EDT | 600.00 | 3.80 | 2.30 | 4.60 | 0.00 | - | 6 | 12 | 25.87% |
| TMO240524C00610000 | 2024-04-26 10:14AM EDT | 610.00 | 1.75 | 1.20 | 1.90 | 0.00 | - | 46 | 54 | 22.67% |
| TMO240524C00620000 | 2024-04-25 9:56AM EDT | 620.00 | 1.50 | 0.45 | 1.05 | 0.00 | - | 1 | 10 | 22.69% |
| TMO240524C00630000 | 2024-04-24 3:48PM EDT | 630.00 | 1.90 | 0.10 | 2.90 | 0.00 | - | 12 | 26 | 33.38% |
| TMO240524C00640000 | 2024-04-23 10:40AM EDT | 640.00 | 1.51 | 0.00 | 4.00 | 0.00 | - | - | 3 | 40.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524P00470000 | 2024-04-26 11:15AM EDT | 470.00 | 0.95 | 0.05 | 2.90 | 0.00 | - | 10 | 10 | 54.69% |
| TMO240524P00480000 | 2024-04-18 12:53PM EDT | 480.00 | 3.20 | 0.10 | 1.95 | 0.00 | - | 1 | 2 | 45.33% |
| TMO240524P00490000 | 2024-04-23 3:24PM EDT | 490.00 | 1.10 | 0.20 | 1.15 | 0.00 | - | 2 | 4 | 36.37% |
| TMO240524P00500000 | 2024-04-12 1:37PM EDT | 500.00 | 3.90 | 0.25 | 1.05 | 0.00 | - | 85 | 82 | 31.74% |
| TMO240524P00510000 | 2024-04-24 10:13AM EDT | 510.00 | 1.20 | 0.40 | 1.10 | 0.00 | - | 1 | 6 | 28.08% |
| TMO240524P00530000 | 2024-04-29 11:59AM EDT | 530.00 | 1.25 | 1.65 | 2.05 | 0.00 | - | 1 | 11 | 23.77% |
| TMO240524P00540000 | 2024-04-26 11:15AM EDT | 540.00 | 2.45 | 2.80 | 3.20 | 0.00 | - | 11 | 29 | 22.44% |
| TMO240524P00550000 | 2024-04-26 3:59PM EDT | 550.00 | 4.00 | 4.50 | 5.10 | 0.00 | - | 6 | 23 | 21.42% |
| TMO240524P00560000 | 2024-04-30 2:51PM EDT | 560.00 | 6.63 | 7.20 | 8.60 | -0.87 | -11.60% | 1 | 3 | 21.62% |
| TMO240524P00570000 | 2024-04-29 10:04AM EDT | 570.00 | 9.70 | 11.20 | 12.60 | 0.00 | - | 2 | 11 | 20.52% |
| TMO240524P00580000 | 2024-04-25 2:51PM EDT | 580.00 | 16.30 | 16.60 | 18.70 | 0.00 | - | - | 1 | 20.84% |
© 2024 Yahoo. All rights reserved.