Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240531C00560000 | 2024-04-23 10:01AM EDT | 560.00 | 23.01 | 23.50 | 25.30 | 0.00 | - | 3 | 4 | 26.91% |
| TMO240531C00570000 | 2024-04-30 9:46AM EDT | 570.00 | 17.10 | 16.80 | 18.30 | -0.10 | -0.58% | 3 | 4 | 24.76% |
| TMO240531C00580000 | 2024-04-29 9:32AM EDT | 580.00 | 12.50 | 11.40 | 12.60 | 0.00 | - | 1 | 4 | 23.23% |
| TMO240531C00590000 | 2024-04-26 1:21PM EDT | 590.00 | 7.95 | 7.20 | 8.10 | 0.00 | - | 135 | 139 | 21.95% |
| TMO240531C00600000 | 2024-04-29 11:12AM EDT | 600.00 | 5.55 | 4.30 | 5.00 | 0.00 | - | 1 | 5 | 21.23% |
| TMO240531C00610000 | 2024-04-25 11:00AM EDT | 610.00 | 3.60 | 2.10 | 2.95 | 0.00 | - | - | 24 | 20.79% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240531P00420000 | 2024-04-16 2:22PM EDT | 420.00 | 0.80 | 0.00 | 4.30 | 0.00 | - | - | 2 | 65.25% |
| TMO240531P00430000 | 2024-04-15 3:21PM EDT | 430.00 | 1.00 | 0.00 | 4.30 | 0.00 | - | - | 2 | 61.15% |
| TMO240531P00460000 | 2024-04-18 1:57PM EDT | 460.00 | 2.25 | 0.00 | 4.40 | 0.00 | - | 1 | 3 | 58.83% |
| TMO240531P00470000 | 2024-04-16 9:52AM EDT | 470.00 | 2.40 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 53.38% |
| TMO240531P00490000 | 2024-04-26 11:08AM EDT | 490.00 | 0.83 | 0.05 | 2.95 | 0.00 | - | 1 | 2 | 40.86% |
| TMO240531P00500000 | 2024-04-19 3:13PM EDT | 500.00 | 5.50 | 0.60 | 1.10 | 0.00 | - | 1 | 2 | 29.02% |
| TMO240531P00510000 | 2024-04-26 2:32PM EDT | 510.00 | 0.95 | 0.30 | 1.20 | 0.00 | - | 4 | 4 | 26.11% |
| TMO240531P00520000 | 2024-04-26 2:32PM EDT | 520.00 | 1.31 | 0.95 | 1.25 | 0.00 | - | 4 | 18 | 22.86% |
| TMO240531P00530000 | 2024-04-24 11:56AM EDT | 530.00 | 3.30 | 1.50 | 1.80 | 0.00 | - | 14 | 26 | 21.31% |
| TMO240531P00540000 | 2024-04-24 10:34AM EDT | 540.00 | 4.20 | 2.40 | 3.10 | 0.00 | - | 3 | 5 | 20.93% |
| TMO240531P00550000 | 2024-04-26 10:45AM EDT | 550.00 | 5.20 | 3.90 | 4.50 | 0.00 | - | 1 | 5 | 19.43% |
| TMO240531P00560000 | 2024-04-23 10:01AM EDT | 560.00 | 14.41 | 6.00 | 6.70 | 0.00 | - | 3 | 3 | 18.14% |
| TMO240531P00570000 | 2024-04-26 2:41PM EDT | 570.00 | 11.12 | 9.30 | 10.10 | 0.00 | - | 2 | 4 | 17.15% |
| TMO240531P00580000 | 2024-04-26 12:21PM EDT | 580.00 | 15.70 | 13.80 | 14.80 | 0.00 | - | 1 | 1 | 16.15% |
| TMO240531P00590000 | 2024-04-24 9:58AM EDT | 590.00 | 20.21 | 19.50 | 20.90 | 0.00 | - | - | 1 | 15.01% |
© 2024 Yahoo. All rights reserved.