Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00500000 | 2024-04-23 10:22AM EDT | 2024-05-03 | 72.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240517C00500000 | 2024-04-23 2:17PM EDT | 2024-05-17 | 77.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO240621C00500000 | 2024-04-19 1:30PM EDT | 2024-06-21 | 56.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00500000 | 2024-04-02 12:06PM EDT | 2024-09-20 | 91.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TMO250117C00500000 | 2024-04-25 9:50AM EDT | 2025-01-17 | 107.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO250620C00500000 | 2024-03-20 12:32PM EDT | 2025-06-20 | 129.22 | 99.00 | 106.80 | 0.00 | - | - | 2 | 29.54% |
| TMO260116C00500000 | 2024-02-20 3:26PM EDT | 2026-01-16 | 125.50 | 146.00 | 155.00 | 0.00 | - | 4 | 82 | 42.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00500000 | 2024-04-29 10:48AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMO240510P00500000 | 2024-04-29 12:39PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TMO240517P00500000 | 2024-04-26 2:22PM EDT | 2024-05-17 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240524P00500000 | 2024-04-12 1:37PM EDT | 2024-05-24 | 3.90 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| TMO240531P00500000 | 2024-04-19 3:13PM EDT | 2024-05-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO240607P00500000 | 2024-04-25 3:55PM EDT | 2024-06-07 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TMO240621P00500000 | 2024-04-30 11:00AM EDT | 2024-06-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240920P00500000 | 2024-04-25 10:59AM EDT | 2024-09-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO241220P00500000 | 2024-04-26 12:59PM EDT | 2024-12-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TMO250117P00500000 | 2024-04-29 2:13PM EDT | 2025-01-17 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO250620P00500000 | 2024-04-23 2:44PM EDT | 2025-06-20 | 22.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| TMO260116P00500000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.