Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802C00400000 | 2024-07-08 11:52AM EDT | 2024-08-02 | 138.50 | 203.00 | 212.00 | 0.00 | - | - | 2 | 132.72% |
| TMO240816C00400000 | 2024-07-15 12:00PM EDT | 2024-08-16 | 150.20 | 204.50 | 212.90 | 0.00 | - | 2 | 2 | 95.95% |
| TMO250117C00400000 | 2024-06-18 9:30AM EDT | 2025-01-17 | 182.50 | 159.60 | 168.00 | 0.00 | - | 1 | 9 | 0.00% |
| TMO260116C00400000 | 2024-06-12 3:35PM EDT | 2026-01-16 | 212.50 | 180.00 | 189.00 | 0.00 | - | 1 | 6 | 0.00% |
| TMO261218C00400000 | 2024-07-09 12:00PM EDT | 2026-12-18 | 187.63 | 252.00 | 261.00 | 0.00 | - | - | 1 | 44.01% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00400000 | 2024-07-24 1:55PM EDT | 2024-09-20 | 0.25 | 0.00 | 4.10 | 0.00 | - | 5 | 26 | 61.82% |
| TMO241220P00400000 | 2024-07-19 10:28AM EDT | 2024-12-20 | 2.64 | 0.05 | 4.80 | 0.00 | - | 4 | 8 | 45.76% |
| TMO250117P00400000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 1.02 | 0.30 | 1.05 | -1.29 | -55.84% | 2 | 147 | 31.07% |
| TMO250321P00400000 | 2024-07-10 3:32PM EDT | 2025-03-21 | 4.00 | 0.65 | 4.80 | 0.00 | - | 6 | 9 | 35.97% |
| TMO250620P00400000 | 2024-07-19 2:10PM EDT | 2025-06-20 | 7.50 | 0.55 | 6.50 | 0.00 | - | 1 | 3 | 32.99% |
| TMO260116P00400000 | 2024-07-25 10:03AM EDT | 2026-01-16 | 6.84 | 6.00 | 9.40 | 0.00 | - | 10 | 65 | 28.52% |
| TMO261218P00400000 | 2024-07-24 9:34AM EDT | 2026-12-18 | 13.99 | 8.10 | 17.00 | 0.00 | - | 2 | 1 | 27.02% |
© 2024 Yahoo. All rights reserved.