Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:590.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419C00590000 | 2024-04-17 11:35AM EDT | 2024-04-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 25.00% |
| TMO240426C00590000 | 2024-04-16 3:30PM EDT | 2024-04-26 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| TMO240503C00590000 | 2024-04-17 3:34PM EDT | 2024-05-03 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| TMO240510C00590000 | 2024-04-17 3:49PM EDT | 2024-05-10 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| TMO240517C00590000 | 2024-04-17 11:36AM EDT | 2024-05-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 110 | 6.25% |
| TMO240524C00590000 | 2024-04-15 1:10PM EDT | 2024-05-24 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TMO240621C00590000 | 2024-04-17 12:10PM EDT | 2024-06-21 | 10.30 | 0.00 | 0.00 | 0.00 | - | 7 | 297 | 3.13% |
| TMO240920C00590000 | 2024-04-12 1:12PM EDT | 2024-09-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 3.13% |
| TMO250117C00590000 | 2024-04-15 10:13AM EDT | 2025-01-17 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 1.56% |
| TMO250620C00590000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 74.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| TMO260116C00590000 | 2024-04-11 3:22PM EDT | 2026-01-16 | 95.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 1.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419P00590000 | 2024-04-17 1:11PM EDT | 2024-04-19 | 43.34 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| TMO240426P00590000 | 2024-04-17 11:54AM EDT | 2024-04-26 | 42.19 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| TMO240503P00590000 | 2024-04-03 10:03AM EDT | 2024-05-03 | 22.40 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| TMO240517P00590000 | 2024-04-12 11:12AM EDT | 2024-05-17 | 31.80 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 0.00% |
| TMO240621P00590000 | 2024-04-17 1:11PM EDT | 2024-06-21 | 48.34 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| TMO240920P00590000 | 2024-04-15 2:23PM EDT | 2024-09-20 | 49.60 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| TMO250117P00590000 | 2024-04-12 10:25AM EDT | 2025-01-17 | 49.70 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| TMO250620P00590000 | 2024-04-11 9:31AM EDT | 2025-06-20 | 53.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO260116P00590000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 52.82 | 57.10 | 65.30 | 0.00 | - | 3 | 102 | 13.50% |
© 2024 Yahoo. All rights reserved.