Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:580.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00580000 | 2024-04-25 3:13PM EDT | 2024-04-26 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TMO240503C00580000 | 2024-04-25 3:56PM EDT | 2024-05-03 | 3.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| TMO240510C00580000 | 2024-04-25 2:00PM EDT | 2024-05-10 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TMO240517C00580000 | 2024-04-25 2:38PM EDT | 2024-05-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 1.56% |
| TMO240524C00580000 | 2024-04-25 2:51PM EDT | 2024-05-24 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMO240621C00580000 | 2024-04-25 3:38PM EDT | 2024-06-21 | 16.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| TMO240920C00580000 | 2024-04-24 11:46AM EDT | 2024-09-20 | 32.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| TMO241220C00580000 | 2024-04-23 11:18AM EDT | 2024-12-20 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| TMO250117C00580000 | 2024-04-23 11:18AM EDT | 2025-01-17 | 52.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| TMO260116C00580000 | 2024-04-25 12:15PM EDT | 2026-01-16 | 95.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00580000 | 2024-04-25 10:08AM EDT | 2024-04-26 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO240503P00580000 | 2024-04-25 1:54PM EDT | 2024-05-03 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240510P00580000 | 2024-04-23 12:19PM EDT | 2024-05-10 | 18.50 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| TMO240517P00580000 | 2024-04-25 3:19PM EDT | 2024-05-17 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240621P00580000 | 2024-04-25 3:02PM EDT | 2024-06-21 | 20.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO240920P00580000 | 2024-04-25 10:09AM EDT | 2024-09-20 | 31.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO250117P00580000 | 2024-04-24 1:38PM EDT | 2025-01-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 26.73% |
| TMO260116P00580000 | 2024-03-06 1:34PM EDT | 2026-01-16 | 50.10 | 56.00 | 61.00 | 0.00 | - | 2 | 1 | 18.86% |
© 2024 Yahoo. All rights reserved.