Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00490000 | 2024-04-23 10:21AM EDT | 2024-05-03 | 82.40 | 76.00 | 82.80 | 0.00 | - | - | 1 | 92.77% |
| TMO240621C00490000 | 2024-02-26 3:52PM EDT | 2024-06-21 | 86.80 | 93.40 | 98.60 | 0.00 | - | 1 | 129 | 58.43% |
| TMO240920C00490000 | 2024-01-30 12:04PM EDT | 2024-09-20 | 101.58 | 101.00 | 103.80 | 0.00 | - | 1 | 1 | 42.43% |
| TMO250117C00490000 | 2024-01-29 11:08AM EDT | 2025-01-17 | 105.80 | 116.80 | 120.00 | 0.00 | - | 17 | 46 | 41.68% |
| TMO260116C00490000 | 2024-03-06 1:46PM EDT | 2026-01-16 | 166.25 | 152.00 | 159.90 | 0.00 | - | 1 | 0 | 42.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00490000 | 2024-04-29 10:48AM EDT | 2024-05-03 | 0.06 | 0.00 | 3.90 | 0.00 | - | 2 | 10 | 115.85% |
| TMO240517P00490000 | 2024-04-24 9:43AM EDT | 2024-05-17 | 0.35 | 0.05 | 1.05 | 0.00 | - | 1 | 15 | 42.41% |
| TMO240524P00490000 | 2024-04-23 3:24PM EDT | 2024-05-24 | 1.10 | 0.20 | 1.15 | 0.00 | - | 2 | 4 | 36.37% |
| TMO240531P00490000 | 2024-04-26 11:08AM EDT | 2024-05-31 | 0.83 | 0.25 | 1.15 | 0.00 | - | 1 | 2 | 32.01% |
| TMO240621P00490000 | 2024-04-30 10:51AM EDT | 2024-06-21 | 1.15 | 1.30 | 2.95 | -0.17 | -12.88% | 15 | 197 | 30.94% |
| TMO240920P00490000 | 2024-04-23 3:12PM EDT | 2024-09-20 | 6.45 | 5.80 | 8.40 | 0.00 | - | 4 | 52 | 26.04% |
| TMO241220P00490000 | 2024-04-26 1:00PM EDT | 2024-12-20 | 10.90 | 10.40 | 11.70 | 0.00 | - | 15 | 15 | 23.19% |
| TMO250117P00490000 | 2024-04-17 1:50PM EDT | 2025-01-17 | 18.90 | 11.70 | 13.00 | 0.00 | - | 1 | 79 | 22.91% |
| TMO250620P00490000 | 2024-04-22 10:34AM EDT | 2025-06-20 | 25.90 | 17.00 | 20.50 | 0.00 | - | - | 1 | 22.45% |
| TMO260116P00490000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 28.40 | 26.80 | 30.20 | 0.00 | - | 1 | 8 | 22.46% |
© 2024 Yahoo. All rights reserved.