Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:550.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00550000 | 2024-06-17 10:01AM EDT | 2024-06-21 | 18.50 | 16.80 | 21.30 | -3.71 | -16.70% | 1 | 482 | 41.87% |
| TMO240719C00550000 | 2024-06-17 3:55PM EDT | 2024-07-19 | 25.77 | 25.10 | 28.40 | -6.08 | -19.09% | 100 | 5 | 27.24% |
| TMO240920C00550000 | 2024-06-13 2:34PM EDT | 2024-09-20 | 40.50 | 39.20 | 42.00 | 0.00 | - | 16 | 83 | 28.32% |
| TMO241220C00550000 | 2024-06-10 1:19PM EDT | 2024-12-20 | 61.09 | 51.40 | 56.30 | 0.00 | - | 1 | 3 | 29.41% |
| TMO250117C00550000 | 2024-06-04 10:57AM EDT | 2025-01-17 | 60.71 | 56.10 | 58.20 | 0.00 | - | 1 | 170 | 28.55% |
| TMO250321C00550000 | 2024-06-12 1:58PM EDT | 2025-03-21 | 73.10 | 62.90 | 68.00 | 0.00 | - | 2 | 20 | 30.22% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 2025-06-20 | 95.00 | 84.60 | 88.70 | 0.00 | - | 3 | 3 | 35.63% |
| TMO260116C00550000 | 2024-05-30 9:48AM EDT | 2026-01-16 | 91.60 | 94.20 | 103.00 | 0.00 | - | 1 | 10 | 33.64% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621P00550000 | 2024-06-17 3:20PM EDT | 2024-06-21 | 0.79 | 0.65 | 1.00 | -0.15 | -15.96% | 31 | 995 | 26.98% |
| TMO240628P00550000 | 2024-06-14 12:23PM EDT | 2024-06-28 | 2.07 | 1.15 | 2.75 | 0.00 | - | 1 | 639 | 23.35% |
| TMO240705P00550000 | 2024-06-04 3:20PM EDT | 2024-07-05 | 5.00 | 0.75 | 3.90 | 0.00 | - | 1 | 2 | 21.30% |
| TMO240712P00550000 | 2024-06-07 12:21PM EDT | 2024-07-12 | 2.67 | 4.20 | 5.00 | 0.00 | - | 4 | 5 | 20.39% |
| TMO240719P00550000 | 2024-06-17 12:33PM EDT | 2024-07-19 | 6.00 | 5.30 | 6.10 | +0.70 | +13.21% | 115 | 1,039 | 19.99% |
| TMO240726P00550000 | 2024-06-14 3:03PM EDT | 2024-07-26 | 8.75 | 8.30 | 9.90 | 0.00 | - | 1 | 3 | 23.94% |
| TMO240802P00550000 | 2024-06-14 2:33PM EDT | 2024-08-02 | 9.56 | 9.00 | 11.00 | 0.00 | - | - | 1 | 23.55% |
| TMO240920P00550000 | 2024-06-13 3:34PM EDT | 2024-09-20 | 14.50 | 14.10 | 15.00 | +1.10 | +8.21% | 1 | 263 | 20.13% |
| TMO241220P00550000 | 2024-06-14 1:44PM EDT | 2024-12-20 | 21.40 | 21.40 | 22.60 | 0.00 | - | 2 | 118 | 19.35% |
| TMO250117P00550000 | 2024-06-14 10:48AM EDT | 2025-01-17 | 22.74 | 20.10 | 23.60 | 0.00 | - | 1 | 549 | 18.64% |
| TMO250321P00550000 | 2024-06-11 1:33PM EDT | 2025-03-21 | 24.41 | 23.40 | 28.50 | 0.00 | - | - | 3 | 18.98% |
| TMO250620P00550000 | 2024-04-23 3:29PM EDT | 2025-06-20 | 36.70 | 0.00 | 0.00 | 0.00 | - | - | 150 | 0.78% |
| TMO260116P00550000 | 2024-06-07 1:33PM EDT | 2026-01-16 | 39.00 | 39.00 | 48.00 | 0.00 | - | 1 | 19 | 20.22% |
© 2024 Yahoo. All rights reserved.