Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Strike:540.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00540000 | 2024-04-22 12:24PM EDT | 2024-04-26 | 17.30 | 29.00 | 35.90 | 0.00 | - | 1 | 7 | 83.96% |
| TMO240503C00540000 | 2024-04-23 10:23AM EDT | 2024-05-03 | 35.90 | 30.00 | 37.00 | 0.00 | - | 1 | 2 | 44.29% |
| TMO240510C00540000 | 2024-04-17 1:59PM EDT | 2024-05-10 | 25.20 | 31.90 | 37.30 | 0.00 | - | - | 2 | 34.13% |
| TMO240517C00540000 | 2024-04-25 10:09AM EDT | 2024-05-17 | 35.95 | 36.30 | 38.10 | -5.45 | -13.16% | 1 | 10 | 30.44% |
| TMO240621C00540000 | 2024-04-23 10:35AM EDT | 2024-06-21 | 45.62 | 43.30 | 45.30 | 0.00 | - | 3 | 99 | 29.06% |
| TMO240920C00540000 | 2024-03-18 9:31AM EDT | 2024-09-20 | 75.51 | 44.50 | 48.40 | 0.00 | - | 1 | 33 | 20.58% |
| TMO250117C00540000 | 2024-03-18 10:07AM EDT | 2025-01-17 | 86.80 | 62.10 | 65.70 | 0.00 | - | 1 | 198 | 25.05% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 76.15 | 94.60 | 97.70 | 0.00 | - | - | 1 | 33.82% |
| TMO260116C00540000 | 2024-04-24 10:07AM EDT | 2026-01-16 | 121.75 | 114.80 | 120.00 | 0.00 | - | 1 | 6 | 35.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00540000 | 2024-04-24 3:32PM EDT | 2024-04-26 | 0.11 | 0.00 | 0.50 | 0.00 | - | 27 | 214 | 50.20% |
| TMO240503P00540000 | 2024-04-23 1:39PM EDT | 2024-05-03 | 2.95 | 0.30 | 0.70 | 0.00 | - | 2 | 23 | 25.50% |
| TMO240510P00540000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 3.52 | 0.90 | 1.20 | 0.00 | - | 1 | 7 | 21.88% |
| TMO240517P00540000 | 2024-04-25 10:57AM EDT | 2024-05-17 | 2.30 | 1.90 | 2.20 | +0.45 | +24.32% | 4 | 253 | 21.82% |
| TMO240524P00540000 | 2024-04-25 12:22PM EDT | 2024-05-24 | 3.20 | 3.00 | 3.60 | -3.50 | -52.24% | 13 | 5 | 22.68% |
| TMO240531P00540000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 4.20 | 3.50 | 4.40 | 0.00 | - | 3 | 5 | 22.08% |
| TMO240621P00540000 | 2024-04-25 10:55AM EDT | 2024-06-21 | 6.80 | 6.20 | 6.70 | +1.20 | +21.43% | 32 | 579 | 21.12% |
| TMO240920P00540000 | 2024-04-24 12:29PM EDT | 2024-09-20 | 15.80 | 15.80 | 16.30 | -0.10 | -0.63% | 1 | 177 | 21.08% |
| TMO250117P00540000 | 2024-04-23 1:02PM EDT | 2025-01-17 | 24.96 | 24.50 | 25.80 | 0.00 | - | 65 | 261 | 21.10% |
| TMO260116P00540000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 43.30 | 41.90 | 43.90 | +1.00 | +2.36% | 2 | 25 | 20.22% |
© 2024 Yahoo. All rights reserved.