Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240712C00570000 | 2024-06-24 3:33PM EDT | 570.00 | 7.70 | 4.30 | 5.40 | 0.00 | - | 1 | 6 | 19.77% |
| TMO240712C00580000 | 2024-06-25 1:37PM EDT | 580.00 | 2.10 | 1.90 | 2.55 | -2.28 | -52.05% | 1 | 5 | 19.07% |
| TMO240712C00590000 | 2024-06-24 11:00AM EDT | 590.00 | 3.00 | 0.50 | 3.80 | 0.00 | - | 1 | 3 | 28.27% |
| TMO240712C00600000 | 2024-06-20 10:51AM EDT | 600.00 | 1.45 | 0.15 | 1.50 | 0.00 | - | 1 | 39 | 25.10% |
| TMO240712C00610000 | 2024-06-18 1:22PM EDT | 610.00 | 1.23 | 0.10 | 1.50 | 0.00 | - | 2 | 2 | 29.33% |
| TMO240712C00620000 | 2024-06-03 3:25PM EDT | 620.00 | 1.50 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 33.36% |
| TMO240712C00630000 | 2024-06-21 3:41PM EDT | 630.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 2 | 1 | 37.21% |
| TMO240712C00640000 | 2024-06-14 3:54PM EDT | 640.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | - | 6 | 40.92% |
| TMO240712C00650000 | 2024-06-07 3:22PM EDT | 650.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 6 | 1 | 44.51% |
| TMO240712C00730000 | 2024-06-04 11:05AM EDT | 730.00 | 0.30 | 0.00 | 2.80 | 0.00 | - | 1 | 1 | 68.81% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240712P00440000 | 2024-06-18 3:55PM EDT | 440.00 | 0.42 | 0.05 | 4.00 | 0.00 | - | - | 0 | 72.14% |
| TMO240712P00450000 | 2024-06-18 3:55PM EDT | 450.00 | 0.34 | 0.05 | 4.00 | 0.00 | - | 1 | 1 | 66.68% |
| TMO240712P00480000 | 2024-06-07 3:22PM EDT | 480.00 | 0.60 | 0.05 | 1.80 | 0.00 | - | 2 | 0 | 49.18% |
| TMO240712P00490000 | 2024-06-11 3:47PM EDT | 490.00 | 0.73 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 42.10% |
| TMO240712P00500000 | 2024-06-14 3:52PM EDT | 500.00 | 0.69 | 0.05 | 1.50 | 0.00 | - | 6 | 9 | 37.06% |
| TMO240712P00510000 | 2024-06-20 3:40PM EDT | 510.00 | 1.32 | 0.30 | 1.45 | 0.00 | - | 6 | 5 | 31.71% |
| TMO240712P00520000 | 2024-06-20 3:27PM EDT | 520.00 | 1.81 | 0.30 | 1.50 | 0.00 | - | 1 | 5 | 26.87% |
| TMO240712P00530000 | 2024-06-24 2:16PM EDT | 530.00 | 1.04 | 1.00 | 2.00 | 0.00 | - | 2 | 41 | 23.65% |
| TMO240712P00540000 | 2024-06-25 2:43PM EDT | 540.00 | 2.70 | 1.85 | 2.55 | +1.25 | +86.21% | 6 | 64 | 19.66% |
| TMO240712P00550000 | 2024-06-24 10:04AM EDT | 550.00 | 3.20 | 4.00 | 4.70 | 0.00 | - | 1 | 7 | 18.38% |
| TMO240712P00560000 | 2024-06-25 1:12PM EDT | 560.00 | 8.29 | 7.80 | 8.40 | -6.21 | -42.83% | 2 | 19 | 17.33% |
| TMO240712P00570000 | 2024-06-21 11:30AM EDT | 570.00 | 11.50 | 12.10 | 17.80 | 0.00 | - | 1 | 1 | 24.86% |
| TMO240712P00590000 | 2024-06-21 10:36AM EDT | 590.00 | 28.59 | 27.70 | 34.00 | 0.00 | - | 5 | 0 | 28.58% |
| TMO240712P00610000 | 2024-06-21 3:25PM EDT | 610.00 | 46.55 | 45.60 | 54.30 | 0.00 | - | 6 | 0 | 39.83% |
© 2024 Yahoo. All rights reserved.