Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802C00560000 | 2024-06-25 11:03AM EDT | 560.00 | 18.00 | 16.80 | 18.50 | -4.88 | -21.33% | 1 | 2 | 25.53% |
| TMO240802C00570000 | 2024-06-26 11:08AM EDT | 570.00 | 12.00 | 11.10 | 13.70 | -4.60 | -27.71% | 1 | 3 | 25.00% |
| TMO240802C00580000 | 2024-06-25 12:45PM EDT | 580.00 | 8.52 | 7.90 | 9.50 | -4.88 | -36.42% | 3 | 12 | 24.08% |
| TMO240802C00590000 | 2024-06-21 10:32AM EDT | 590.00 | 8.96 | 5.10 | 9.00 | 0.00 | - | 1 | 1 | 27.78% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802P00430000 | 2024-06-21 2:36PM EDT | 430.00 | 1.10 | 0.05 | 5.50 | 0.00 | - | 4 | 2 | 55.82% |
| TMO240802P00440000 | 2024-06-25 3:48PM EDT | 440.00 | 0.77 | 0.05 | 1.15 | +0.02 | +2.67% | 2 | 3 | 43.09% |
| TMO240802P00450000 | 2024-06-25 3:39PM EDT | 450.00 | 0.96 | 0.25 | 1.30 | +0.91 | +1,820.00% | 6 | 5 | 40.70% |
| TMO240802P00460000 | 2024-06-25 3:48PM EDT | 460.00 | 1.00 | 0.05 | 1.75 | -0.30 | -23.08% | 2 | 3 | 39.73% |
| TMO240802P00470000 | 2024-06-25 3:48PM EDT | 470.00 | 0.95 | 0.05 | 1.50 | -0.05 | -5.00% | 6 | 5 | 35.02% |
| TMO240802P00480000 | 2024-06-24 2:39PM EDT | 480.00 | 1.18 | 0.10 | 5.10 | 0.00 | - | 4 | 5 | 43.83% |
| TMO240802P00490000 | 2024-06-25 1:48PM EDT | 490.00 | 2.10 | 1.05 | 2.05 | +0.40 | +23.53% | 2 | 4 | 30.46% |
| TMO240802P00500000 | 2024-06-24 1:07PM EDT | 500.00 | 1.50 | 0.95 | 4.70 | 0.00 | - | 10 | 4 | 34.48% |
| TMO240802P00510000 | 2024-06-25 10:02AM EDT | 510.00 | 3.73 | 1.90 | 2.90 | -0.20 | -5.09% | 1 | 5 | 25.83% |
| TMO240802P00520000 | 2024-06-24 10:26AM EDT | 520.00 | 4.53 | 2.95 | 4.20 | +1.37 | +43.35% | 1 | 6 | 25.03% |
| TMO240802P00530000 | 2024-06-20 1:38PM EDT | 530.00 | 7.50 | 4.50 | 5.50 | 0.00 | - | - | 3 | 23.31% |
| TMO240802P00540000 | 2024-06-24 3:21PM EDT | 540.00 | 6.35 | 5.90 | 8.50 | 0.00 | - | 1 | 5 | 23.58% |
| TMO240802P00550000 | 2024-06-25 12:51PM EDT | 550.00 | 11.34 | 9.80 | 11.00 | +2.29 | +25.30% | 1 | 12 | 21.80% |
| TMO240802P00560000 | 2024-06-21 12:06PM EDT | 560.00 | 13.10 | 13.70 | 15.50 | 0.00 | - | 1 | 7 | 21.64% |
| TMO240802P00570000 | 2024-06-13 2:33PM EDT | 570.00 | 16.30 | 18.50 | 20.70 | 0.00 | - | 1 | 1 | 21.04% |
| TMO240802P00580000 | 2024-06-17 1:58PM EDT | 580.00 | 22.98 | 24.00 | 26.90 | 0.00 | - | - | 1 | 20.39% |
© 2024 Yahoo. All rights reserved.