Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:600.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00600000 | 2024-04-26 1:58PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 12 | 155 | 39.65% |
| TMO240503C00600000 | 2024-04-26 1:21PM EDT | 2024-05-03 | 0.31 | 0.25 | 0.40 | -0.09 | -22.50% | 139 | 177 | 19.79% |
| TMO240510C00600000 | 2024-04-26 3:19PM EDT | 2024-05-10 | 1.00 | 0.75 | 1.10 | -0.70 | -41.18% | 21 | 41 | 18.43% |
| TMO240517C00600000 | 2024-04-26 3:15PM EDT | 2024-05-17 | 2.15 | 1.95 | 2.20 | -0.65 | -23.21% | 2 | 460 | 18.83% |
| TMO240524C00600000 | 2024-04-26 1:10PM EDT | 2024-05-24 | 3.80 | 3.30 | 3.90 | -0.30 | -7.32% | 6 | 8 | 20.30% |
| TMO240621C00600000 | 2024-04-26 2:44PM EDT | 2024-06-21 | 8.38 | 7.80 | 8.30 | -0.72 | -7.91% | 191 | 623 | 20.51% |
| TMO240920C00600000 | 2024-04-26 11:16AM EDT | 2024-09-20 | 25.00 | 24.50 | 25.10 | -0.20 | -0.79% | 6 | 127 | 25.02% |
| TMO241220C00600000 | 2024-04-26 1:23PM EDT | 2024-12-20 | 39.50 | 38.00 | 39.30 | -1.30 | -3.19% | 4 | 30 | 27.46% |
| TMO250117C00600000 | 2024-04-26 1:46PM EDT | 2025-01-17 | 42.91 | 40.90 | 42.80 | -0.89 | -2.03% | 11 | 681 | 27.78% |
| TMO250620C00600000 | 2024-04-17 10:06AM EDT | 2025-06-20 | 51.58 | 60.70 | 62.60 | 0.00 | - | 1 | 3 | 30.20% |
| TMO260116C00600000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 84.10 | 82.20 | 86.20 | 0.00 | - | 2 | 40 | 32.54% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00600000 | 2024-04-23 2:43PM EDT | 2024-04-26 | 28.20 | 24.40 | 30.60 | 0.00 | - | 10 | 0 | 100.39% |
| TMO240517P00600000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 23.80 | 26.50 | 30.70 | 0.00 | - | 1 | 24 | 21.67% |
| TMO240621P00600000 | 2024-04-24 9:46AM EDT | 2024-06-21 | 23.50 | 29.50 | 34.70 | 0.00 | - | 2 | 41 | 19.15% |
| TMO240920P00600000 | 2024-04-24 10:31AM EDT | 2024-09-20 | 42.10 | 40.90 | 41.50 | 0.00 | - | 14 | 20 | 17.11% |
| TMO250117P00600000 | 2024-04-26 12:23PM EDT | 2025-01-17 | 49.50 | 49.60 | 51.50 | -1.90 | -3.70% | 58 | 195 | 18.09% |
| TMO260116P00600000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 56.82 | 62.70 | 69.90 | 0.00 | - | 3 | 10 | 17.98% |
© 2024 Yahoo. All rights reserved.