Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419C00510000 | 2024-04-12 10:03AM EDT | 2024-04-19 | 60.45 | 27.00 | 35.40 | 0.00 | - | 1 | 1 | 132.20% |
| TMO240621C00510000 | 2024-04-10 1:07PM EDT | 2024-06-21 | 72.65 | 45.00 | 47.40 | 0.00 | - | 1 | 73 | 32.99% |
| TMO240920C00510000 | 2024-01-08 3:58PM EDT | 2024-09-20 | 74.80 | 74.10 | 77.10 | 0.00 | - | - | 23 | 44.07% |
| TMO250117C00510000 | 2024-03-22 11:50AM EDT | 2025-01-17 | 108.95 | 75.60 | 79.40 | 0.00 | - | 1 | 100 | 34.45% |
| TMO260116C00510000 | 2023-10-17 3:40PM EDT | 2026-01-16 | 90.00 | 73.70 | 79.00 | 0.00 | - | 1 | 2 | 22.42% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419P00510000 | 2024-04-18 9:30AM EDT | 2024-04-19 | 1.50 | 0.00 | 1.50 | +0.35 | +30.43% | 1 | 82 | 79.98% |
| TMO240426P00510000 | 2024-04-18 3:35PM EDT | 2024-04-26 | 3.66 | 3.30 | 4.00 | +1.16 | +46.40% | 8 | 15 | 47.30% |
| TMO240503P00510000 | 2024-04-17 10:29AM EDT | 2024-05-03 | 3.33 | 4.00 | 9.30 | 0.00 | - | 2 | 12 | 50.56% |
| TMO240510P00510000 | 2024-04-18 11:47AM EDT | 2024-05-10 | 5.80 | 5.30 | 8.30 | +1.70 | +41.46% | 2 | 46 | 39.42% |
| TMO240517P00510000 | 2024-04-18 3:25PM EDT | 2024-05-17 | 6.90 | 6.60 | 7.10 | +2.05 | +42.27% | 21 | 111 | 31.83% |
| TMO240524P00510000 | 2024-04-17 11:58AM EDT | 2024-05-24 | 6.20 | 7.40 | 11.00 | 0.00 | - | 1 | 6 | 35.66% |
| TMO240621P00510000 | 2024-04-18 1:52PM EDT | 2024-06-21 | 10.70 | 10.30 | 10.80 | +2.00 | +22.99% | 13 | 417 | 26.48% |
| TMO240920P00510000 | 2024-04-18 10:36AM EDT | 2024-09-20 | 18.30 | 17.90 | 22.60 | +2.10 | +12.96% | 5 | 132 | 26.53% |
| TMO250117P00510000 | 2024-04-18 3:45PM EDT | 2025-01-17 | 26.80 | 25.70 | 28.10 | +8.20 | +44.09% | 2 | 154 | 23.16% |
| TMO260116P00510000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 33.10 | 41.60 | 45.90 | 0.00 | - | 1 | 45 | 21.86% |
© 2024 Yahoo. All rights reserved.