Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517C00500000 | 2024-04-23 2:17PM EDT | 2024-05-17 | 77.25 | 69.80 | 77.00 | 0.00 | - | 5 | 5 | 51.21% |
| TMO240621C00500000 | 2024-04-19 1:30PM EDT | 2024-06-21 | 56.70 | 73.00 | 80.70 | 0.00 | - | 1 | 162 | 39.07% |
| TMO240920C00500000 | 2024-04-02 12:06PM EDT | 2024-09-20 | 91.35 | 88.00 | 93.40 | 0.00 | - | 11 | 47 | 36.35% |
| TMO250117C00500000 | 2024-04-22 1:35PM EDT | 2025-01-17 | 107.05 | 103.10 | 108.40 | +18.75 | +21.23% | 1 | 68 | 36.47% |
| TMO250620C00500000 | 2024-03-20 12:32PM EDT | 2025-06-20 | 129.22 | 99.00 | 106.80 | 0.00 | - | - | 2 | 28.28% |
| TMO260116C00500000 | 2024-02-20 3:26PM EDT | 2026-01-16 | 125.50 | 146.00 | 155.00 | 0.00 | - | 4 | 82 | 41.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00500000 | 2024-04-25 1:55PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 240 | 66.41% |
| TMO240503P00500000 | 2024-04-23 2:17PM EDT | 2024-05-03 | 0.40 | 0.00 | 1.50 | 0.00 | - | 9 | 19 | 57.83% |
| TMO240510P00500000 | 2024-04-22 10:01AM EDT | 2024-05-10 | 2.94 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 43.37% |
| TMO240517P00500000 | 2024-04-24 11:59AM EDT | 2024-05-17 | 0.69 | 0.30 | 0.70 | 0.00 | - | 110 | 224 | 30.84% |
| TMO240524P00500000 | 2024-04-12 1:37PM EDT | 2024-05-24 | 3.90 | 0.30 | 2.50 | 0.00 | - | 85 | 82 | 35.94% |
| TMO240531P00500000 | 2024-04-19 3:13PM EDT | 2024-05-31 | 5.50 | 0.60 | 2.95 | 0.00 | - | 1 | 2 | 33.85% |
| TMO240621P00500000 | 2024-04-25 3:34PM EDT | 2024-06-21 | 2.05 | 1.90 | 2.10 | +0.10 | +5.13% | 9 | 431 | 24.71% |
| TMO240920P00500000 | 2024-04-24 11:44AM EDT | 2024-09-20 | 7.50 | 7.50 | 8.10 | -0.30 | -3.85% | 6 | 122 | 23.44% |
| TMO250117P00500000 | 2024-04-23 12:13PM EDT | 2025-01-17 | 15.00 | 14.70 | 15.60 | 0.00 | - | 50 | 413 | 23.06% |
| TMO250620P00500000 | 2024-04-23 2:44PM EDT | 2025-06-20 | 22.35 | 20.90 | 23.80 | 0.00 | - | 20 | 37 | 22.71% |
| TMO260116P00500000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 30.80 | 30.10 | 31.90 | +0.40 | +1.32% | 2 | 17 | 21.87% |
© 2024 Yahoo. All rights reserved.