Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240607C00520000 | 2024-05-31 12:30PM EDT | 2024-06-07 | 42.95 | 44.00 | 53.60 | -9.17 | -17.59% | 5 | 5 | 72.16% |
| TMO240621C00520000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 59.70 | 47.10 | 52.90 | 0.00 | - | 4 | 114 | 39.62% |
| TMO240920C00520000 | 2024-03-25 12:45PM EDT | 2024-09-20 | 78.90 | 75.70 | 82.00 | 0.00 | - | 6 | 14 | 45.64% |
| TMO250117C00520000 | 2024-05-10 11:25AM EDT | 2025-01-17 | 101.00 | 76.70 | 85.00 | 0.00 | - | 1 | 188 | 33.63% |
| TMO260116C00520000 | 2024-02-13 2:12PM EDT | 2026-01-16 | 106.60 | 135.00 | 143.00 | 0.00 | - | 2 | 7 | 42.93% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240607P00520000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 1.20 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 47.60% |
| TMO240621P00520000 | 2024-05-30 12:59PM EDT | 2024-06-21 | 1.57 | 0.80 | 1.50 | 0.00 | - | 91 | 266 | 27.48% |
| TMO240705P00520000 | 2024-05-28 2:45PM EDT | 2024-07-05 | 1.50 | 0.25 | 2.55 | 0.00 | - | 1 | 1 | 24.67% |
| TMO240712P00520000 | 2024-05-30 10:25AM EDT | 2024-07-12 | 3.88 | 1.30 | 3.30 | 0.00 | - | 5 | 5 | 24.41% |
| TMO240719P00520000 | 2024-05-31 12:36PM EDT | 2024-07-19 | 3.85 | 0.05 | 7.20 | -0.42 | -9.84% | 2 | 8 | 30.11% |
| TMO240920P00520000 | 2024-05-30 3:20PM EDT | 2024-09-20 | 9.70 | 3.60 | 8.40 | 0.00 | - | 4 | 190 | 21.27% |
| TMO241220P00520000 | 2024-05-30 10:44AM EDT | 2024-12-20 | 14.40 | 10.70 | 14.90 | -2.80 | -16.28% | 1 | 239 | 20.79% |
| TMO250117P00520000 | 2024-05-31 10:04AM EDT | 2025-01-17 | 15.80 | 14.00 | 16.90 | -0.50 | -3.07% | 4 | 1,011 | 20.84% |
| TMO250321P00520000 | 2024-05-24 12:08PM EDT | 2025-03-21 | 16.90 | 15.00 | 21.40 | 0.00 | - | 2 | 14 | 21.10% |
| TMO250620P00520000 | 2024-05-20 1:17PM EDT | 2025-06-20 | 20.20 | 20.00 | 30.00 | 0.00 | - | 6 | 41 | 22.69% |
| TMO260116P00520000 | 2024-05-30 9:33AM EDT | 2026-01-16 | 39.40 | 30.00 | 39.00 | 0.00 | - | 4 | 31 | 21.74% |
© 2024 Yahoo. All rights reserved.