Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802C00600000 | 2024-07-26 1:08PM EDT | 2024-08-02 | 14.20 | 11.70 | 12.40 | +8.80 | +162.96% | 11 | 77 | 25.04% |
| TMO240809C00600000 | 2024-07-25 2:59PM EDT | 2024-08-09 | 15.00 | 14.40 | 15.50 | +6.50 | +76.47% | 3 | 17 | 24.56% |
| TMO240816C00600000 | 2024-07-26 3:05PM EDT | 2024-08-16 | 17.60 | 17.00 | 17.90 | +6.50 | +58.56% | 21 | 347 | 24.31% |
| TMO240823C00600000 | 2024-07-25 1:19PM EDT | 2024-08-23 | 21.03 | 18.80 | 20.30 | +4.88 | +30.22% | 1 | 3 | 24.72% |
| TMO240830C00600000 | 2024-07-26 12:57PM EDT | 2024-08-30 | 23.15 | 20.60 | 22.40 | +6.85 | +42.02% | 9 | 14 | 24.96% |
| TMO240906C00600000 | 2024-07-25 12:38PM EDT | 2024-09-06 | 17.05 | 20.70 | 25.30 | 0.00 | - | - | - | 26.38% |
| TMO240920C00600000 | 2024-07-26 12:33PM EDT | 2024-09-20 | 27.60 | 26.90 | 27.80 | +4.45 | +19.22% | 6 | 827 | 25.52% |
| TMO241220C00600000 | 2024-07-25 1:19PM EDT | 2024-12-20 | 46.40 | 43.70 | 46.30 | +4.70 | +11.27% | 3 | 167 | 27.93% |
| TMO250117C00600000 | 2024-07-26 9:50AM EDT | 2025-01-17 | 49.39 | 47.60 | 50.50 | +8.29 | +20.17% | 3 | 679 | 28.13% |
| TMO250321C00600000 | 2024-07-25 3:08PM EDT | 2025-03-21 | 49.70 | 57.10 | 60.70 | 0.00 | - | 6 | 35 | 29.41% |
| TMO250620C00600000 | 2024-07-25 10:02AM EDT | 2025-06-20 | 61.00 | 67.00 | 72.30 | 0.00 | - | 1 | 9 | 30.13% |
| TMO260116C00600000 | 2024-07-25 2:26PM EDT | 2026-01-16 | 94.40 | 89.70 | 95.70 | +8.40 | +9.77% | 1 | 40 | 31.65% |
| TMO261218C00600000 | 2024-07-25 12:33PM EDT | 2026-12-18 | 121.20 | 117.00 | 124.90 | +5.35 | +4.62% | 1 | 267 | 32.87% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802P00600000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 4.35 | 4.00 | 4.50 | -3.45 | -44.23% | 15 | - | 22.61% |
| TMO240809P00600000 | 2024-07-26 1:19PM EDT | 2024-08-09 | 5.54 | 5.00 | 7.10 | -6.91 | -55.50% | 2 | - | 21.80% |
| TMO240816P00600000 | 2024-07-26 1:57PM EDT | 2024-08-16 | 7.69 | 8.10 | 8.60 | -7.57 | -49.61% | 45 | - | 20.48% |
| TMO240823P00600000 | 2024-07-25 1:19PM EDT | 2024-08-23 | 9.30 | 6.10 | 10.80 | -2.12 | -18.56% | 3 | - | 21.12% |
| TMO240920P00600000 | 2024-07-26 12:30PM EDT | 2024-09-20 | 15.72 | 15.00 | 15.80 | -5.28 | -25.14% | 29 | 173 | 20.32% |
| TMO241220P00600000 | 2024-07-25 1:19PM EDT | 2024-12-20 | 25.26 | 25.30 | 27.60 | -2.08 | -7.61% | 1 | 11 | 20.33% |
| TMO250117P00600000 | 2024-07-25 1:23PM EDT | 2025-01-17 | 29.40 | 26.80 | 29.30 | 0.00 | - | 2 | 234 | 19.66% |
| TMO250321P00600000 | 2024-06-04 10:57AM EDT | 2025-03-21 | 50.80 | 67.10 | 76.00 | 0.00 | - | 1 | 0 | 41.10% |
| TMO250620P00600000 | 2024-05-09 2:52PM EDT | 2025-06-20 | 53.00 | 46.80 | 52.00 | 0.00 | - | 6 | 6 | 24.34% |
| TMO260116P00600000 | 2024-07-26 10:52AM EDT | 2026-01-16 | 50.17 | 49.00 | 53.10 | -20.53 | -29.04% | 2 | 16 | 19.40% |
© 2024 Yahoo. All rights reserved.