Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:550.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00550000 | 2024-04-22 2:41PM EDT | 2024-04-26 | 13.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| TMO240510C00550000 | 2024-04-18 11:08AM EDT | 2024-05-10 | 14.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| TMO240517C00550000 | 2024-04-22 3:24PM EDT | 2024-05-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.39% |
| TMO240621C00550000 | 2024-04-22 2:02PM EDT | 2024-06-21 | 25.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| TMO240920C00550000 | 2024-04-19 3:59PM EDT | 2024-09-20 | 38.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| TMO241220C00550000 | 2024-04-22 1:39PM EDT | 2024-12-20 | 53.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| TMO250117C00550000 | 2024-04-22 2:34PM EDT | 2025-01-17 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 2025-06-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| TMO260116C00550000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 95.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00550000 | 2024-04-22 2:17PM EDT | 2024-04-26 | 10.66 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMO240503P00550000 | 2024-04-22 2:31PM EDT | 2024-05-03 | 11.90 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TMO240510P00550000 | 2024-04-22 11:16AM EDT | 2024-05-10 | 17.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO240517P00550000 | 2024-04-22 2:16PM EDT | 2024-05-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO240524P00550000 | 2024-04-17 2:54PM EDT | 2024-05-24 | 19.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240531P00550000 | 2024-04-22 2:18PM EDT | 2024-05-31 | 15.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240621P00550000 | 2024-04-22 10:06AM EDT | 2024-06-21 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920P00550000 | 2024-04-22 10:30AM EDT | 2024-09-20 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO250117P00550000 | 2024-04-22 3:50PM EDT | 2025-01-17 | 38.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| TMO260116P00550000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.