Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517C00500000 | 2024-04-23 2:17PM EDT | 2024-05-17 | 77.25 | 90.20 | 96.80 | 0.00 | - | 5 | 5 | 63.33% |
| TMO240621C00500000 | 2024-05-07 11:52AM EDT | 2024-06-21 | 78.57 | 92.20 | 101.00 | 0.00 | - | 2 | 159 | 50.84% |
| TMO240920C00500000 | 2024-04-02 12:06PM EDT | 2024-09-20 | 91.35 | 85.80 | 89.70 | 0.00 | - | 11 | 47 | 0.00% |
| TMO250117C00500000 | 2024-04-25 9:50AM EDT | 2025-01-17 | 107.05 | 117.80 | 121.90 | 0.00 | - | 1 | 67 | 36.13% |
| TMO250620C00500000 | 2024-05-07 1:09PM EDT | 2025-06-20 | 120.30 | 132.90 | 139.50 | 0.00 | - | 1 | 3 | 37.28% |
| TMO260116C00500000 | 2024-02-20 3:26PM EDT | 2026-01-16 | 125.50 | 146.00 | 155.00 | 0.00 | - | 4 | 82 | 36.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00500000 | 2024-05-01 11:59AM EDT | 2024-05-17 | 0.48 | 0.10 | 3.80 | 0.00 | - | 2 | 222 | 83.52% |
| TMO240524P00500000 | 2024-04-12 1:37PM EDT | 2024-05-24 | 3.90 | 0.05 | 4.80 | 0.00 | - | 85 | 82 | 62.20% |
| TMO240531P00500000 | 2024-05-01 2:01PM EDT | 2024-05-31 | 0.60 | 0.10 | 4.30 | 0.00 | - | 1 | 2 | 59.14% |
| TMO240607P00500000 | 2024-04-25 3:55PM EDT | 2024-06-07 | 1.25 | 0.00 | 4.20 | 0.00 | - | - | 1 | 50.87% |
| TMO240621P00500000 | 2024-05-09 12:00PM EDT | 2024-06-21 | 0.50 | 0.45 | 1.80 | -0.32 | -39.02% | 2 | 451 | 33.48% |
| TMO240920P00500000 | 2024-05-08 10:14AM EDT | 2024-09-20 | 5.40 | 3.10 | 3.70 | 0.00 | - | 1 | 122 | 22.53% |
| TMO241220P00500000 | 2024-05-09 12:03PM EDT | 2024-12-20 | 9.69 | 7.30 | 7.90 | 0.00 | - | 1 | 22 | 21.96% |
| TMO250117P00500000 | 2024-05-10 1:08PM EDT | 2025-01-17 | 9.20 | 8.20 | 9.10 | -4.00 | -30.30% | 16 | 412 | 21.77% |
| TMO250620P00500000 | 2024-04-23 2:44PM EDT | 2025-06-20 | 22.35 | 11.70 | 20.20 | 0.00 | - | 20 | 37 | 23.85% |
| TMO260116P00500000 | 2024-05-10 11:52AM EDT | 2026-01-16 | 23.80 | 22.00 | 26.20 | -7.00 | -22.73% | 3 | 17 | 22.00% |
© 2024 Yahoo. All rights reserved.