Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240816C00490000 | 2024-06-25 2:42PM EDT | 490.00 | 72.86 | 54.60 | 59.80 | 0.00 | - | - | 1 | 39.58% |
| TMO240816C00500000 | 2024-07-01 3:04PM EDT | 500.00 | 49.00 | 44.60 | 49.80 | 0.00 | - | 1 | 3 | 34.79% |
| TMO240816C00530000 | 2024-07-03 10:11AM EDT | 530.00 | 24.50 | 24.60 | 26.00 | 0.00 | - | 5 | 6 | 28.06% |
| TMO240816C00550000 | 2024-07-05 1:03PM EDT | 550.00 | 14.25 | 14.40 | 15.20 | +1.05 | +7.95% | 23 | 51 | 26.48% |
| TMO240816C00560000 | 2024-07-05 3:48PM EDT | 560.00 | 10.72 | 10.40 | 11.20 | +0.47 | +4.59% | 2 | 80 | 25.98% |
| TMO240816C00570000 | 2024-07-05 3:03PM EDT | 570.00 | 7.60 | 7.20 | 8.30 | +2.60 | +52.00% | 12 | 213 | 26.00% |
| TMO240816C00580000 | 2024-07-05 3:48PM EDT | 580.00 | 5.22 | 4.90 | 5.70 | +0.75 | +16.78% | 2 | 306 | 25.43% |
| TMO240816C00590000 | 2024-07-02 2:47PM EDT | 590.00 | 2.97 | 2.90 | 4.60 | 0.00 | - | 15 | 61 | 26.68% |
| TMO240816C00600000 | 2024-07-05 12:50PM EDT | 600.00 | 2.48 | 2.10 | 2.75 | -0.07 | -2.75% | 6 | 54 | 25.41% |
| TMO240816C00610000 | 2024-07-03 11:20AM EDT | 610.00 | 2.51 | 0.05 | 3.50 | 0.00 | - | 2 | 49 | 30.16% |
| TMO240816C00620000 | 2024-07-01 2:04PM EDT | 620.00 | 3.40 | 0.00 | 3.70 | 0.00 | - | 5 | 30 | 33.42% |
| TMO240816C00630000 | 2024-06-27 11:19AM EDT | 630.00 | 1.35 | 0.00 | 2.85 | 0.00 | - | 1 | 17 | 33.64% |
| TMO240816C00640000 | 2024-06-27 3:53PM EDT | 640.00 | 0.82 | 0.00 | 4.50 | 0.00 | - | - | 8 | 40.80% |
| TMO240816C00650000 | 2024-06-28 2:47PM EDT | 650.00 | 1.30 | 0.00 | 4.40 | 0.00 | - | 1 | 4 | 43.08% |
| TMO240816C00660000 | 2024-06-28 2:46PM EDT | 660.00 | 3.41 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 45.26% |
| TMO240816C00690000 | 2024-06-28 2:54PM EDT | 690.00 | 0.46 | 0.00 | 4.20 | 0.00 | - | 2 | 1 | 51.90% |
| TMO240816C00710000 | 2024-06-28 2:53PM EDT | 710.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 4 | 1 | 58.09% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240816P00410000 | 2024-06-25 3:57PM EDT | 410.00 | 1.00 | 0.05 | 5.40 | 0.00 | - | - | 0 | 54.47% |
| TMO240816P00440000 | 2024-07-02 3:57PM EDT | 440.00 | 0.76 | 0.35 | 4.80 | 0.00 | - | 2 | 6 | 50.20% |
| TMO240816P00450000 | 2024-07-02 3:57PM EDT | 450.00 | 1.41 | 0.50 | 4.80 | 0.00 | - | 2 | 3 | 46.10% |
| TMO240816P00460000 | 2024-07-02 11:50AM EDT | 460.00 | 1.55 | 0.20 | 2.00 | 0.00 | - | 1 | 3 | 33.04% |
| TMO240816P00470000 | 2024-07-02 2:13PM EDT | 470.00 | 2.14 | 1.25 | 3.10 | 0.00 | - | 7 | 8 | 33.24% |
| TMO240816P00480000 | 2024-07-02 3:52PM EDT | 480.00 | 2.85 | 1.60 | 3.70 | 0.00 | - | 4 | 9 | 31.13% |
| TMO240816P00500000 | 2024-07-03 12:56PM EDT | 500.00 | 5.11 | 4.20 | 5.10 | 0.00 | - | 9 | 57 | 26.28% |
| TMO240816P00510000 | 2024-07-03 11:07AM EDT | 510.00 | 7.85 | 6.10 | 7.00 | 0.00 | - | 2 | 45 | 25.38% |
| TMO240816P00520000 | 2024-07-05 12:49PM EDT | 520.00 | 9.29 | 8.60 | 9.50 | -1.31 | -12.36% | 66 | 61 | 24.50% |
| TMO240816P00530000 | 2024-07-05 11:16AM EDT | 530.00 | 12.85 | 11.40 | 12.70 | -0.45 | -3.38% | 28 | 92 | 23.60% |
| TMO240816P00540000 | 2024-07-05 2:37PM EDT | 540.00 | 16.37 | 15.80 | 16.80 | -3.00 | -15.49% | 21 | 80 | 22.80% |
| TMO240816P00550000 | 2024-07-05 3:53PM EDT | 550.00 | 21.61 | 21.00 | 22.00 | -2.09 | -8.82% | 4 | 42 | 22.23% |
| TMO240816P00560000 | 2024-07-03 11:55AM EDT | 560.00 | 32.18 | 26.90 | 28.30 | 0.00 | - | 1 | 62 | 21.88% |
| TMO240816P00570000 | 2024-07-03 12:28PM EDT | 570.00 | 38.81 | 30.90 | 37.50 | 0.00 | - | 4 | 155 | 24.90% |
| TMO240816P00580000 | 2024-06-26 12:10PM EDT | 580.00 | 27.00 | 40.80 | 45.40 | 0.00 | - | 16 | 55 | 25.07% |
| TMO240816P00590000 | 2024-06-24 10:37AM EDT | 590.00 | 27.90 | 48.80 | 54.80 | 0.00 | - | 11 | 10 | 27.31% |
© 2024 Yahoo. All rights reserved.