Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517C00520000 | 2024-04-18 9:37AM EDT | 2024-05-17 | 28.38 | 34.00 | 35.80 | 0.00 | - | 1 | 11 | 35.95% |
| TMO240621C00520000 | 2024-04-19 10:22AM EDT | 2024-06-21 | 40.20 | 37.30 | 41.90 | -35.49 | -46.89% | 4 | 119 | 31.49% |
| TMO240920C00520000 | 2024-03-25 12:45PM EDT | 2024-09-20 | 78.90 | 55.40 | 57.90 | 0.00 | - | 6 | 14 | 32.25% |
| TMO250117C00520000 | 2024-04-17 9:48AM EDT | 2025-01-17 | 77.75 | 72.60 | 75.70 | 0.00 | - | 1 | 190 | 34.16% |
| TMO260116C00520000 | 2024-02-13 2:12PM EDT | 2026-01-16 | 106.60 | 135.00 | 143.00 | 0.00 | - | 2 | 7 | 47.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00520000 | 2024-04-19 1:14PM EDT | 2024-04-26 | 4.90 | 4.30 | 4.90 | -0.68 | -12.19% | 1 | 42 | 47.35% |
| TMO240503P00520000 | 2024-04-19 3:52PM EDT | 2024-05-03 | 5.90 | 5.00 | 6.40 | -1.10 | -15.71% | 5 | 80 | 37.98% |
| TMO240510P00520000 | 2024-04-15 3:21PM EDT | 2024-05-10 | 6.04 | 6.20 | 10.70 | 0.00 | - | 17 | 61 | 40.82% |
| TMO240517P00520000 | 2024-04-19 1:39PM EDT | 2024-05-17 | 8.10 | 7.60 | 8.40 | -1.50 | -15.62% | 6 | 559 | 30.90% |
| TMO240621P00520000 | 2024-04-18 2:37PM EDT | 2024-06-21 | 13.80 | 11.80 | 12.40 | 0.00 | - | 7 | 158 | 25.71% |
| TMO240920P00520000 | 2024-04-18 2:37PM EDT | 2024-09-20 | 22.20 | 20.20 | 20.90 | 0.00 | - | 11 | 163 | 23.06% |
| TMO250117P00520000 | 2024-04-12 10:22AM EDT | 2025-01-17 | 22.60 | 28.70 | 30.60 | 0.00 | - | 3 | 784 | 22.82% |
| TMO260116P00520000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 36.00 | 42.80 | 46.80 | 0.00 | - | 1 | 7 | 20.88% |
© 2024 Yahoo. All rights reserved.