Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:580.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240607C00580000 | 2024-05-31 2:59PM EDT | 2024-06-07 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TMO240614C00580000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 4.00 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 3.13% |
| TMO240621C00580000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 5.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| TMO240628C00580000 | 2024-05-23 1:03PM EDT | 2024-06-28 | 18.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240705C00580000 | 2024-05-28 2:02PM EDT | 2024-07-05 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240719C00580000 | 2024-05-31 9:50AM EDT | 2024-07-19 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240920C00580000 | 2024-05-30 1:58PM EDT | 2024-09-20 | 22.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| TMO241220C00580000 | 2024-05-30 12:03PM EDT | 2024-12-20 | 34.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TMO250117C00580000 | 2024-05-15 1:43PM EDT | 2025-01-17 | 65.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TMO260116C00580000 | 2024-05-30 10:53AM EDT | 2026-01-16 | 77.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240607P00580000 | 2024-05-28 10:04AM EDT | 2024-06-07 | 11.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240614P00580000 | 2024-05-30 10:18AM EDT | 2024-06-14 | 26.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO240621P00580000 | 2024-05-31 12:31PM EDT | 2024-06-21 | 22.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240628P00580000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 17.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240705P00580000 | 2024-05-31 10:19AM EDT | 2024-07-05 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240719P00580000 | 2024-05-29 10:35AM EDT | 2024-07-19 | 20.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240920P00580000 | 2024-05-31 10:36AM EDT | 2024-09-20 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO241220P00580000 | 2024-05-31 3:26PM EDT | 2024-12-20 | 38.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO250117P00580000 | 2024-05-31 3:26PM EDT | 2025-01-17 | 40.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 27.27% |
| TMO260116P00580000 | 2024-05-23 12:12PM EDT | 2026-01-16 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.