Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:520.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00520000 | 2024-04-23 2:45PM EDT | 2024-04-26 | 56.19 | 48.50 | 55.00 | 0.00 | - | 1 | 6 | 75.85% |
| TMO240517C00520000 | 2024-04-18 9:37AM EDT | 2024-05-17 | 28.38 | 50.60 | 57.00 | 0.00 | - | 1 | 11 | 43.11% |
| TMO240621C00520000 | 2024-04-19 10:22AM EDT | 2024-06-21 | 40.20 | 57.30 | 59.30 | 0.00 | - | 4 | 119 | 31.08% |
| TMO240920C00520000 | 2024-03-25 12:45PM EDT | 2024-09-20 | 78.90 | 72.00 | 75.60 | 0.00 | - | 6 | 14 | 33.24% |
| TMO250117C00520000 | 2024-04-17 9:48AM EDT | 2025-01-17 | 77.75 | 86.80 | 91.00 | 0.00 | - | 1 | 190 | 33.74% |
| TMO260116C00520000 | 2024-02-13 2:12PM EDT | 2026-01-16 | 106.60 | 135.00 | 143.00 | 0.00 | - | 2 | 7 | 41.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00520000 | 2024-04-24 11:02AM EDT | 2024-04-26 | 0.16 | 0.05 | 0.20 | -0.82 | -83.67% | 6 | 54 | 50.29% |
| TMO240503P00520000 | 2024-04-24 9:36AM EDT | 2024-05-03 | 0.37 | 0.00 | 1.00 | -1.06 | -74.13% | 2 | 119 | 37.28% |
| TMO240510P00520000 | 2024-04-15 3:21PM EDT | 2024-05-10 | 6.04 | 0.00 | 0.60 | 0.00 | - | 17 | 61 | 25.65% |
| TMO240517P00520000 | 2024-04-24 11:12AM EDT | 2024-05-17 | 1.40 | 0.85 | 1.15 | -0.65 | -31.71% | 13 | 703 | 24.85% |
| TMO240531P00520000 | 2024-04-24 11:03AM EDT | 2024-05-31 | 2.65 | 1.75 | 2.15 | -4.98 | -65.27% | 10 | 4 | 23.22% |
| TMO240621P00520000 | 2024-04-24 9:31AM EDT | 2024-06-21 | 2.40 | 3.60 | 3.80 | -2.40 | -50.00% | 26 | 211 | 22.19% |
| TMO240920P00520000 | 2024-04-23 3:12PM EDT | 2024-09-20 | 11.65 | 10.80 | 11.40 | 0.00 | - | 3 | 163 | 21.60% |
| TMO250117P00520000 | 2024-04-23 3:29PM EDT | 2025-01-17 | 18.90 | 18.90 | 19.70 | 0.00 | - | 172 | 927 | 21.41% |
| TMO260116P00520000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 36.00 | 35.60 | 38.00 | 0.00 | - | 1 | 7 | 20.97% |
© 2024 Yahoo. All rights reserved.