Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419C00580000 | 2024-04-18 10:15AM EDT | 2024-04-19 | 0.15 | 0.00 | 0.25 | -0.23 | -60.53% | 1 | 215 | 62.89% |
| TMO240426C00580000 | 2024-04-15 3:45PM EDT | 2024-04-26 | 2.95 | 2.15 | 2.50 | -3.00 | -50.42% | 1 | 123 | 42.71% |
| TMO240503C00580000 | 2024-04-08 3:34PM EDT | 2024-05-03 | 2.66 | 2.85 | 4.00 | -14.16 | -84.19% | 1 | 18 | 36.65% |
| TMO240510C00580000 | 2024-04-16 2:58PM EDT | 2024-05-10 | 8.00 | 4.00 | 4.90 | 0.00 | - | 1 | 30 | 32.70% |
| TMO240517C00580000 | 2024-04-18 3:50PM EDT | 2024-05-17 | 5.40 | 5.10 | 5.60 | -2.00 | -27.03% | 57 | 143 | 30.05% |
| TMO240524C00580000 | 2024-04-18 2:32PM EDT | 2024-05-24 | 6.00 | 6.00 | 6.80 | -19.14 | -76.13% | 1 | 1 | 29.29% |
| TMO240621C00580000 | 2024-04-18 3:49PM EDT | 2024-06-21 | 10.17 | 10.00 | 10.30 | -3.93 | -27.87% | 5 | 207 | 26.67% |
| TMO240920C00580000 | 2024-04-18 10:04AM EDT | 2024-09-20 | 21.20 | 22.80 | 26.70 | -4.80 | -18.46% | 2 | 81 | 29.72% |
| TMO250117C00580000 | 2024-04-17 11:09AM EDT | 2025-01-17 | 42.50 | 38.00 | 40.50 | 0.00 | - | 2 | 245 | 29.86% |
| TMO260116C00580000 | 2024-04-11 3:09PM EDT | 2026-01-16 | 101.30 | 73.10 | 79.00 | 0.00 | - | 1 | 115 | 33.07% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419P00580000 | 2024-04-18 3:46PM EDT | 2024-04-19 | 37.75 | 33.30 | 41.80 | +5.51 | +17.09% | 3 | 119 | 132.76% |
| TMO240426P00580000 | 2024-04-15 10:30AM EDT | 2024-04-26 | 24.40 | 38.80 | 42.20 | 0.00 | - | 2 | 197 | 48.88% |
| TMO240503P00580000 | 2024-04-11 10:24AM EDT | 2024-05-03 | 19.40 | 39.30 | 45.20 | 0.00 | - | 1 | 69 | 45.14% |
| TMO240510P00580000 | 2024-04-12 3:49PM EDT | 2024-05-10 | 24.97 | 39.00 | 47.00 | 0.00 | - | - | 2 | 41.50% |
| TMO240517P00580000 | 2024-04-17 2:46PM EDT | 2024-05-17 | 35.95 | 38.10 | 44.80 | 0.00 | - | 3 | 103 | 31.62% |
| TMO240621P00580000 | 2024-04-17 2:48PM EDT | 2024-06-21 | 39.69 | 43.90 | 46.70 | 0.00 | - | 14 | 96 | 23.94% |
| TMO240920P00580000 | 2024-04-10 12:38PM EDT | 2024-09-20 | 34.10 | 50.10 | 52.90 | 0.00 | - | 8 | 60 | 20.47% |
| TMO250117P00580000 | 2024-04-12 3:54PM EDT | 2025-01-17 | 48.50 | 57.70 | 60.70 | 0.00 | - | 13 | 196 | 19.88% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 19.98% |
| TMO260116P00580000 | 2024-03-06 1:34PM EDT | 2026-01-16 | 50.10 | 56.00 | 61.00 | 0.00 | - | 2 | 1 | 13.15% |
© 2024 Yahoo. All rights reserved.