Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00470000 | 2024-03-04 1:18PM EDT | 2024-06-21 | 118.47 | 109.30 | 116.60 | 0.00 | - | 5 | 46 | 54.94% |
| TMO250117C00470000 | 2024-02-13 4:27PM EDT | 2025-01-17 | 105.20 | 142.40 | 147.40 | 0.00 | - | 1 | 34 | 49.61% |
| TMO260116C00470000 | 2023-11-09 12:29PM EDT | 2026-01-16 | 82.90 | 100.00 | 109.00 | 0.00 | - | 2 | 50 | 14.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00470000 | 2024-04-19 12:14PM EDT | 2024-04-26 | 0.56 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 205.37% |
| TMO240503P00470000 | 2024-04-15 11:42AM EDT | 2024-05-03 | 0.88 | 0.00 | 1.50 | 0.00 | - | - | 4 | 72.61% |
| TMO240510P00470000 | 2024-04-12 1:09PM EDT | 2024-05-10 | 0.86 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 53.03% |
| TMO240517P00470000 | 2024-04-19 2:36PM EDT | 2024-05-17 | 1.70 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 50.07% |
| TMO240531P00470000 | 2024-04-16 9:52AM EDT | 2024-05-31 | 2.40 | 0.10 | 3.00 | 0.00 | - | 1 | 2 | 45.94% |
| TMO240621P00470000 | 2024-04-24 11:14AM EDT | 2024-06-21 | 1.35 | 0.40 | 1.55 | 0.00 | - | 2 | 137 | 31.32% |
| TMO240920P00470000 | 2024-04-23 2:50PM EDT | 2024-09-20 | 4.40 | 4.10 | 4.70 | -0.40 | -8.33% | 1 | 69 | 25.59% |
| TMO250117P00470000 | 2024-04-23 10:22AM EDT | 2025-01-17 | 10.30 | 9.40 | 10.10 | 0.00 | - | 10 | 85 | 24.43% |
| TMO250620P00470000 | 2024-04-17 3:43PM EDT | 2025-06-20 | 21.60 | 14.70 | 17.10 | 0.00 | - | 13 | 20 | 23.99% |
| TMO260116P00470000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 23.60 | 23.00 | 26.00 | +0.40 | +1.72% | 1 | 73 | 23.79% |
© 2024 Yahoo. All rights reserved.