Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:04AM EDT. Market open.
Strike:540.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00540000 | 2024-04-22 12:24PM EDT | 2024-04-26 | 17.30 | 25.70 | 33.00 | 0.00 | - | 1 | 7 | 57.89% |
| TMO240503C00540000 | 2024-04-23 10:23AM EDT | 2024-05-03 | 35.90 | 28.70 | 32.00 | 0.00 | - | 1 | 2 | 41.66% |
| TMO240510C00540000 | 2024-04-17 1:59PM EDT | 2024-05-10 | 25.20 | 30.40 | 35.60 | 0.00 | - | - | 2 | 41.07% |
| TMO240517C00540000 | 2024-04-23 12:22PM EDT | 2024-05-17 | 41.40 | 30.10 | 35.40 | 0.00 | - | 2 | 10 | 34.16% |
| TMO240621C00540000 | 2024-04-23 10:35AM EDT | 2024-06-21 | 45.62 | 39.40 | 41.40 | 0.00 | - | 3 | 99 | 29.35% |
| TMO240920C00540000 | 2024-03-18 9:31AM EDT | 2024-09-20 | 75.51 | 44.50 | 48.40 | 0.00 | - | 1 | 33 | 23.69% |
| TMO250117C00540000 | 2024-03-18 10:07AM EDT | 2025-01-17 | 86.80 | 62.10 | 65.70 | 0.00 | - | 1 | 198 | 27.16% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 76.15 | 89.60 | 95.70 | 0.00 | - | - | 1 | 34.60% |
| TMO260116C00540000 | 2024-04-18 10:51AM EDT | 2026-01-16 | 121.75 | 110.10 | 116.70 | +25.00 | +25.84% | 1 | 6 | 35.72% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00540000 | 2024-04-24 10:12AM EDT | 2024-04-26 | 0.25 | 0.25 | 0.65 | -2.08 | -89.27% | 19 | 215 | 37.16% |
| TMO240503P00540000 | 2024-04-23 1:39PM EDT | 2024-05-03 | 2.95 | 1.00 | 1.40 | 0.00 | - | 2 | 23 | 25.01% |
| TMO240510P00540000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 3.52 | 1.75 | 2.30 | 0.00 | - | 1 | 7 | 22.52% |
| TMO240517P00540000 | 2024-04-23 3:34PM EDT | 2024-05-17 | 4.50 | 2.60 | 3.30 | 0.00 | - | 22 | 243 | 21.66% |
| TMO240524P00540000 | 2024-04-23 10:40AM EDT | 2024-05-24 | 6.70 | 3.40 | 4.70 | 0.00 | - | 1 | 5 | 22.06% |
| TMO240531P00540000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 4.20 | 4.30 | 5.20 | -2.65 | -38.69% | 3 | 5 | 20.84% |
| TMO240621P00540000 | 2024-04-24 10:47AM EDT | 2024-06-21 | 7.30 | 7.10 | 7.50 | -0.80 | -9.88% | 31 | 539 | 19.94% |
| TMO240920P00540000 | 2024-04-23 12:21PM EDT | 2024-09-20 | 16.60 | 16.30 | 17.10 | 0.00 | - | 7 | 177 | 20.10% |
| TMO250117P00540000 | 2024-04-23 1:02PM EDT | 2025-01-17 | 24.96 | 24.50 | 26.50 | 0.00 | - | 65 | 261 | 20.25% |
| TMO260116P00540000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 42.30 | 40.60 | 47.30 | 0.00 | - | 1 | 25 | 20.59% |
© 2024 Yahoo. All rights reserved.