Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Strike:530.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00530000 | 2024-04-18 3:16PM EDT | 2024-05-10 | 23.70 | 57.20 | 65.50 | 0.00 | - | - | 1 | 89.84% |
| TMO240517C00530000 | 2024-05-03 10:09AM EDT | 2024-05-17 | 48.37 | 59.20 | 65.90 | 0.00 | - | 1 | 7 | 50.10% |
| TMO240621C00530000 | 2024-05-10 9:35AM EDT | 2024-06-21 | 63.50 | 62.00 | 68.40 | +16.50 | +35.11% | 2 | 117 | 36.01% |
| TMO240920C00530000 | 2024-03-01 12:06PM EDT | 2024-09-20 | 74.00 | 75.60 | 78.60 | 0.00 | - | 1 | 11 | 30.22% |
| TMO250117C00530000 | 2024-03-15 3:54PM EDT | 2025-01-17 | 96.50 | 81.30 | 83.70 | 0.00 | - | 10 | 169 | 25.21% |
| TMO260116C00530000 | 2024-02-01 12:34PM EDT | 2026-01-16 | 101.03 | 124.00 | 130.30 | 0.00 | - | 1 | 4 | 33.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00530000 | 2024-04-26 12:53PM EDT | 2024-05-10 | 0.43 | 0.00 | 2.25 | 0.00 | - | 2 | 10 | 137.40% |
| TMO240517P00530000 | 2024-05-02 10:33AM EDT | 2024-05-17 | 0.80 | 0.10 | 3.10 | 0.00 | - | 2 | 143 | 52.75% |
| TMO240524P00530000 | 2024-05-08 3:50PM EDT | 2024-05-24 | 0.50 | 0.05 | 5.30 | 0.00 | - | 2 | 13 | 54.69% |
| TMO240531P00530000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 1.05 | 0.50 | 0.65 | 0.00 | - | 1 | 28 | 26.15% |
| TMO240607P00530000 | 2024-05-09 2:53PM EDT | 2024-06-07 | 1.10 | 0.05 | 2.65 | 0.00 | - | 5 | 8 | 31.64% |
| TMO240614P00530000 | 2024-05-03 3:52PM EDT | 2024-06-14 | 2.92 | 0.80 | 1.30 | 0.00 | - | 7 | 7 | 23.67% |
| TMO240621P00530000 | 2024-05-09 10:52AM EDT | 2024-06-21 | 1.15 | 1.05 | 1.25 | -0.90 | -43.90% | 5 | 342 | 21.46% |
| TMO240920P00530000 | 2024-05-10 10:43AM EDT | 2024-09-20 | 6.80 | 6.70 | 7.10 | -2.40 | -26.09% | 5 | 230 | 20.37% |
| TMO241220P00530000 | 2024-05-10 10:10AM EDT | 2024-12-20 | 12.90 | 12.50 | 13.50 | -3.10 | -19.38% | 2 | 44 | 20.65% |
| TMO250117P00530000 | 2024-05-07 10:36AM EDT | 2025-01-17 | 19.10 | 13.90 | 14.70 | 0.00 | - | 24 | 211 | 20.28% |
| TMO250620P00530000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 43.15 | 21.20 | 23.00 | 0.00 | - | 1 | 8 | 20.17% |
| TMO260116P00530000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 39.90 | 30.10 | 32.40 | 0.00 | - | 1 | 19 | 20.02% |
© 2024 Yahoo. All rights reserved.