Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:650.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802C00650000 | 2024-07-26 1:47PM EDT | 2024-08-02 | 0.30 | 0.15 | 4.40 | -0.60 | -66.67% | 4 | 3 | 53.06% |
| TMO240809C00650000 | 2024-07-26 9:48AM EDT | 2024-08-09 | 1.50 | 0.40 | 3.80 | +0.86 | +134.38% | 8 | 1 | 35.60% |
| TMO240816C00650000 | 2024-07-26 1:38PM EDT | 2024-08-16 | 1.55 | 1.20 | 1.80 | +0.87 | +127.94% | 16 | 208 | 22.99% |
| TMO240823C00650000 | 2024-07-26 12:31PM EDT | 2024-08-23 | 2.59 | 1.75 | 3.20 | +2.08 | +407.84% | 3 | 7 | 23.73% |
| TMO240830C00650000 | 2024-07-26 3:19PM EDT | 2024-08-30 | 3.50 | 2.35 | 4.50 | +1.24 | +54.87% | 10 | 4 | 23.93% |
| TMO240920C00650000 | 2024-07-26 3:15PM EDT | 2024-09-20 | 7.20 | 6.40 | 9.00 | +3.20 | +80.00% | 75 | 182 | 25.21% |
| TMO241220C00650000 | 2024-06-26 2:38PM EDT | 2024-12-20 | 21.78 | 19.90 | 22.30 | +13.78 | +172.25% | 1 | 55 | 25.26% |
| TMO250117C00650000 | 2024-07-26 11:35AM EDT | 2025-01-17 | 24.60 | 23.40 | 26.20 | +4.69 | +23.56% | 2 | 409 | 25.59% |
| TMO250321C00650000 | 2024-07-26 11:23AM EDT | 2025-03-21 | 33.70 | 33.00 | 35.30 | +3.54 | +11.74% | 2 | 331 | 26.75% |
| TMO250620C00650000 | 2024-05-03 10:47AM EDT | 2025-06-20 | 39.38 | 28.00 | 37.00 | 0.00 | - | 1 | 2 | 23.50% |
| TMO260116C00650000 | 2024-05-15 12:54PM EDT | 2026-01-16 | 73.30 | 48.00 | 58.00 | 0.00 | - | 3 | 14 | 25.55% |
| TMO261218C00650000 | 2024-07-25 11:45AM EDT | 2026-12-18 | 87.30 | 91.00 | 98.40 | 0.00 | - | - | - | 30.83% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00650000 | 2024-07-25 10:48AM EDT | 2024-09-20 | 54.00 | 44.80 | 47.00 | 0.00 | - | 1 | 1 | 18.36% |
| TMO260116P00650000 | 2024-03-11 10:15AM EDT | 2026-01-16 | 87.19 | 89.00 | 97.00 | 0.00 | - | 1 | 1 | 24.27% |
© 2024 Yahoo. All rights reserved.