Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:600.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00600000 | 2024-04-22 2:51PM EDT | 2024-04-26 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240503C00600000 | 2024-04-22 3:29PM EDT | 2024-05-03 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240510C00600000 | 2024-04-17 10:09AM EDT | 2024-05-10 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240517C00600000 | 2024-04-22 1:39PM EDT | 2024-05-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TMO240524C00600000 | 2024-04-22 11:07AM EDT | 2024-05-24 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240621C00600000 | 2024-04-22 3:49PM EDT | 2024-06-21 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TMO240920C00600000 | 2024-04-22 10:59AM EDT | 2024-09-20 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TMO241220C00600000 | 2024-04-22 3:03PM EDT | 2024-12-20 | 30.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMO250117C00600000 | 2024-04-19 12:35PM EDT | 2025-01-17 | 32.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMO250620C00600000 | 2024-04-17 10:06AM EDT | 2025-06-20 | 51.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO260116C00600000 | 2024-04-11 3:25PM EDT | 2026-01-16 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00600000 | 2024-03-19 9:58AM EDT | 2024-04-26 | 25.65 | 55.00 | 62.70 | 0.00 | - | 2 | 2 | 104.42% |
| TMO240517P00600000 | 2024-04-10 10:36AM EDT | 2024-05-17 | 30.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TMO240621P00600000 | 2024-04-17 12:42PM EDT | 2024-06-21 | 55.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240920P00600000 | 2024-04-17 12:14PM EDT | 2024-09-20 | 59.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO250117P00600000 | 2024-04-12 10:25AM EDT | 2025-01-17 | 55.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO260116P00600000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 56.82 | 62.70 | 69.90 | 0.00 | - | 3 | 10 | 12.89% |
© 2024 Yahoo. All rights reserved.