Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240726C00560000 | 2024-06-24 10:25AM EDT | 560.00 | 23.84 | 13.60 | 19.80 | 0.00 | - | 3 | 4 | 30.49% |
| TMO240726C00570000 | 2024-06-24 3:50PM EDT | 570.00 | 14.70 | 8.80 | 13.60 | 0.00 | - | 1 | 4 | 27.72% |
| TMO240726C00580000 | 2024-06-20 12:55PM EDT | 580.00 | 7.60 | 5.40 | 9.90 | 0.00 | - | 6 | 172 | 27.49% |
| TMO240726C00590000 | 2024-06-25 11:46AM EDT | 590.00 | 5.20 | 4.30 | 5.40 | -2.30 | -30.67% | 167 | 340 | 24.23% |
| TMO240726C00600000 | 2024-06-25 11:34AM EDT | 600.00 | 3.54 | 2.70 | 4.30 | +0.14 | +4.12% | 10 | 12 | 25.98% |
| TMO240726C00610000 | 2024-06-24 3:16PM EDT | 610.00 | 3.00 | 1.10 | 3.50 | 0.00 | - | 6 | 40 | 27.72% |
| TMO240726C00620000 | 2024-06-25 3:53PM EDT | 620.00 | 1.00 | 0.75 | 1.55 | -0.70 | -41.18% | 16 | 16 | 24.90% |
| TMO240726C00630000 | 2024-06-20 3:49PM EDT | 630.00 | 1.05 | 0.05 | 4.60 | 0.00 | - | 2 | 12 | 37.41% |
| TMO240726C00650000 | 2024-06-25 3:55PM EDT | 650.00 | 0.81 | 0.05 | 1.50 | -0.30 | -27.03% | 1 | 2 | 32.95% |
| TMO240726C00660000 | 2024-06-25 3:53PM EDT | 660.00 | 0.42 | 0.05 | 1.55 | -0.46 | -52.27% | 1 | 2 | 35.77% |
| TMO240726C00670000 | 2024-06-25 3:55PM EDT | 670.00 | 0.68 | 0.05 | 1.55 | -0.12 | -15.00% | 4 | 5 | 38.27% |
| TMO240726C00680000 | 2024-06-25 3:54PM EDT | 680.00 | 3.22 | 0.05 | 1.55 | +2.29 | +246.24% | 1 | 2 | 40.69% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240726P00440000 | 2024-06-25 3:49PM EDT | 440.00 | 1.00 | 0.05 | 1.50 | +0.95 | +1,900.00% | 2 | 4 | 50.17% |
| TMO240726P00450000 | 2024-06-25 3:48PM EDT | 450.00 | 1.00 | 0.05 | 1.55 | +0.06 | +6.38% | 2 | 7 | 46.61% |
| TMO240726P00460000 | 2024-06-21 2:08PM EDT | 460.00 | 1.00 | 0.05 | 4.80 | 0.00 | - | 6 | 3 | 56.71% |
| TMO240726P00470000 | 2024-06-25 3:49PM EDT | 470.00 | 0.77 | 0.05 | 1.80 | -0.43 | -35.83% | 2 | 5 | 40.28% |
| TMO240726P00480000 | 2024-06-24 2:15PM EDT | 480.00 | 1.21 | 0.05 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| TMO240726P00490000 | 2024-06-14 3:40PM EDT | 490.00 | 1.80 | 0.60 | 4.10 | 0.00 | - | 2 | 2 | 40.83% |
| TMO240726P00500000 | 2024-06-25 2:28PM EDT | 500.00 | 2.00 | 1.10 | 2.85 | +0.63 | +45.99% | 4 | 7 | 32.53% |
| TMO240726P00510000 | 2024-06-21 1:39PM EDT | 510.00 | 2.46 | 1.30 | 2.60 | 0.00 | - | 4 | 2 | 27.56% |
| TMO240726P00520000 | 2024-06-26 11:33AM EDT | 520.00 | 3.25 | 2.35 | 3.50 | -2.14 | -39.70% | 1 | 1 | 25.84% |
| TMO240726P00530000 | 2024-06-25 12:32PM EDT | 530.00 | 5.00 | 2.95 | 4.80 | -2.16 | -30.17% | 4 | 35 | 24.21% |
| TMO240726P00540000 | 2024-06-25 1:13PM EDT | 540.00 | 7.52 | 5.70 | 6.90 | +1.80 | +31.47% | 2 | 35 | 23.11% |
| TMO240726P00550000 | 2024-06-25 1:13PM EDT | 550.00 | 10.70 | 8.60 | 10.40 | +3.46 | +47.79% | 1 | 11 | 22.99% |
| TMO240726P00560000 | 2024-06-25 10:54AM EDT | 560.00 | 13.84 | 12.60 | 14.50 | +2.74 | +24.68% | 2 | 7 | 22.21% |
| TMO240726P00580000 | 2024-06-10 9:45AM EDT | 580.00 | 15.53 | 23.30 | 27.80 | 0.00 | - | - | 5 | 23.79% |
| TMO240726P00590000 | 2024-06-10 9:45AM EDT | 590.00 | 20.63 | 28.00 | 35.40 | 0.00 | - | - | 5 | 24.05% |
| TMO240726P00610000 | 2024-06-24 12:29PM EDT | 610.00 | 40.75 | 47.40 | 54.50 | 0.00 | - | 1 | 1 | 29.98% |
© 2024 Yahoo. All rights reserved.