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
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802C00500000 | 2024-07-16 11:20AM EDT | 2024-08-02 | 54.60 | 103.30 | 111.30 | 0.00 | - | 1 | 1 | 60.45% |
| TMO240816C00500000 | 2024-07-24 11:59AM EDT | 2024-08-16 | 71.00 | 105.00 | 113.30 | 0.00 | - | 1 | 1 | 53.49% |
| TMO240920C00500000 | 2024-07-22 10:53AM EDT | 2024-09-20 | 51.00 | 108.00 | 116.60 | 0.00 | - | 1 | 46 | 50.65% |
| TMO241220C00500000 | 2024-07-01 10:56AM EDT | 2024-12-20 | 70.15 | 117.40 | 124.90 | 0.00 | - | 1 | 2 | 39.95% |
| TMO250117C00500000 | 2024-07-22 10:53AM EDT | 2025-01-17 | 68.00 | 122.00 | 128.80 | 0.00 | - | 1 | 64 | 39.99% |
| TMO250620C00500000 | 2024-07-17 2:20PM EDT | 2025-06-20 | 99.40 | 136.00 | 143.90 | 0.00 | - | 2 | 5 | 38.01% |
| TMO260116C00500000 | 2024-07-17 10:12AM EDT | 2026-01-16 | 117.60 | 155.00 | 163.00 | 0.00 | - | 4 | 79 | 37.87% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802P00500000 | 2024-07-25 1:32PM EDT | 2024-08-02 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 64.16% |
| TMO240809P00500000 | 2024-07-11 10:42AM EDT | 2024-08-09 | 2.97 | 0.00 | 4.40 | 0.00 | - | 2 | 3 | 66.89% |
| TMO240816P00500000 | 2024-07-25 2:38PM EDT | 2024-08-16 | 0.74 | 0.05 | 1.25 | +0.54 | +270.00% | 11 | 365 | 48.41% |
| TMO240823P00500000 | 2024-07-22 3:53PM EDT | 2024-08-23 | 4.85 | 0.00 | 4.10 | 0.00 | - | 6 | 11 | 55.28% |
| TMO240830P00500000 | 2024-07-26 12:57PM EDT | 2024-08-30 | 2.12 | 0.00 | 1.25 | -2.60 | -55.08% | 9 | 9 | 37.50% |
| TMO240920P00500000 | 2024-07-26 12:02PM EDT | 2024-09-20 | 1.13 | 0.75 | 1.45 | +0.23 | +25.56% | 1 | 266 | 30.55% |
| TMO241220P00500000 | 2024-07-26 3:01PM EDT | 2024-12-20 | 4.20 | 3.60 | 6.90 | -3.15 | -42.86% | 7 | 176 | 28.13% |
| TMO250117P00500000 | 2024-07-26 12:40PM EDT | 2025-01-17 | 5.20 | 5.10 | 8.30 | -0.59 | -10.19% | 4 | 551 | 27.40% |
| TMO250321P00500000 | 2024-07-08 2:30PM EDT | 2025-03-21 | 20.37 | 6.00 | 12.10 | 0.00 | - | 3 | 8 | 26.90% |
| TMO250620P00500000 | 2024-07-22 3:56PM EDT | 2025-06-20 | 22.00 | 8.10 | 15.10 | 0.00 | - | 10 | 138 | 24.96% |
| TMO260116P00500000 | 2024-07-23 10:00AM EDT | 2026-01-16 | 26.80 | 18.20 | 24.90 | 0.00 | - | 30 | 47 | 24.35% |
| TMO261218P00500000 | 2024-07-16 12:19PM EDT | 2026-12-18 | 39.90 | 25.50 | 34.00 | 0.00 | - | 1 | 1 | 22.37% |
© 2024 Yahoo. All rights reserved.