Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802C00510000 | 2024-06-28 11:16AM EDT | 2024-08-02 | 50.34 | 93.70 | 101.40 | 0.00 | - | 2 | 0 | 62.89% |
| TMO240816C00510000 | 2024-07-11 11:02AM EDT | 2024-08-16 | 44.00 | 95.00 | 103.40 | 0.00 | - | 1 | 0 | 66.83% |
| TMO240920C00510000 | 2024-07-24 10:38AM EDT | 2024-09-20 | 60.15 | 98.30 | 106.90 | 0.00 | - | 1 | 49 | 47.63% |
| TMO241220C00510000 | 2024-06-10 1:22PM EDT | 2024-12-20 | 90.70 | 54.90 | 58.60 | 0.00 | - | - | 1 | 0.00% |
| TMO250117C00510000 | 2024-07-23 11:38AM EDT | 2025-01-17 | 71.30 | 114.10 | 119.70 | 0.00 | - | 1 | 98 | 38.30% |
| TMO260116C00510000 | 2023-10-17 3:40PM EDT | 2026-01-16 | 90.00 | 72.40 | 77.90 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802P00510000 | 2024-07-25 1:31PM EDT | 2024-08-02 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 30 | 69.63% |
| TMO240809P00510000 | 2024-07-26 10:43AM EDT | 2024-08-09 | 0.80 | 0.00 | 1.25 | -4.36 | -84.50% | 1 | 8 | 54.30% |
| TMO240816P00510000 | 2024-07-25 12:46PM EDT | 2024-08-16 | 0.80 | 0.05 | 0.80 | +0.61 | +321.05% | 1 | 1,161 | 40.67% |
| TMO240823P00510000 | 2024-07-22 3:53PM EDT | 2024-08-23 | 5.75 | 0.00 | 4.50 | 0.00 | - | - | 6 | 52.37% |
| TMO240830P00510000 | 2024-07-24 3:16PM EDT | 2024-08-30 | 2.30 | 0.15 | 2.30 | +1.06 | +85.48% | 1 | 1 | 39.27% |
| TMO240920P00510000 | 2024-07-25 2:39PM EDT | 2024-09-20 | 1.35 | 0.60 | 1.70 | 0.00 | - | 14 | 191 | 28.97% |
| TMO241220P00510000 | 2024-07-25 1:37PM EDT | 2024-12-20 | 5.00 | 4.50 | 6.30 | 0.00 | - | 2 | 138 | 25.32% |
| TMO250117P00510000 | 2024-07-25 2:39PM EDT | 2025-01-17 | 6.95 | 5.80 | 7.30 | 0.00 | - | 2 | 216 | 24.35% |
| TMO250321P00510000 | 2024-07-24 11:55AM EDT | 2025-03-21 | 14.70 | 8.00 | 13.60 | 0.00 | - | 66 | 66 | 26.27% |
| TMO250620P00510000 | 2024-07-24 11:36AM EDT | 2025-06-20 | 19.70 | 10.00 | 18.60 | 0.00 | - | 1 | 78 | 25.56% |
| TMO260116P00510000 | 2024-07-16 3:48PM EDT | 2026-01-16 | 32.00 | 21.30 | 25.20 | 0.00 | - | 2 | 65 | 23.06% |
© 2024 Yahoo. All rights reserved.