Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00520000 | 2024-04-30 12:28PM EDT | 2024-05-03 | 53.24 | 46.50 | 52.80 | -0.16 | -0.30% | 5 | 6 | 65.53% |
| TMO240517C00520000 | 2024-04-18 9:37AM EDT | 2024-05-17 | 28.38 | 49.00 | 54.80 | 0.00 | - | 1 | 11 | 48.15% |
| TMO240524C00520000 | 2024-04-23 2:17PM EDT | 2024-05-24 | 61.30 | 50.40 | 56.00 | 0.00 | - | - | 5 | 43.57% |
| TMO240621C00520000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 59.70 | 52.80 | 58.60 | 0.00 | - | 4 | 114 | 33.81% |
| TMO240920C00520000 | 2024-03-25 12:45PM EDT | 2024-09-20 | 78.90 | 75.70 | 82.00 | 0.00 | - | 6 | 14 | 39.99% |
| TMO250117C00520000 | 2024-04-17 9:48AM EDT | 2025-01-17 | 77.75 | 85.20 | 90.70 | 0.00 | - | 1 | 190 | 34.58% |
| TMO260116C00520000 | 2024-02-13 2:12PM EDT | 2026-01-16 | 106.60 | 135.00 | 143.00 | 0.00 | - | 2 | 7 | 41.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00520000 | 2024-04-30 10:14AM EDT | 2024-05-03 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 117 | 59.18% |
| TMO240510P00520000 | 2024-04-25 2:33PM EDT | 2024-05-10 | 0.50 | 0.05 | 0.85 | 0.00 | - | 15 | 46 | 35.18% |
| TMO240517P00520000 | 2024-04-29 3:32PM EDT | 2024-05-17 | 0.43 | 0.60 | 0.85 | 0.00 | - | 3 | 694 | 26.98% |
| TMO240531P00520000 | 2024-04-26 2:32PM EDT | 2024-05-31 | 1.31 | 1.30 | 3.30 | 0.00 | - | 4 | 18 | 28.69% |
| TMO240621P00520000 | 2024-04-30 10:46AM EDT | 2024-06-21 | 2.45 | 3.20 | 3.60 | -0.20 | -7.55% | 3 | 233 | 22.79% |
| TMO240920P00520000 | 2024-04-26 3:58PM EDT | 2024-09-20 | 10.20 | 10.50 | 11.20 | 0.00 | - | 1 | 174 | 21.63% |
| TMO241220P00520000 | 2024-04-26 12:41PM EDT | 2024-12-20 | 17.00 | 16.90 | 18.80 | 0.00 | - | 34 | 204 | 22.10% |
| TMO250117P00520000 | 2024-04-23 3:29PM EDT | 2025-01-17 | 18.90 | 18.60 | 19.70 | 0.00 | - | 172 | 953 | 21.44% |
| TMO250620P00520000 | 2024-04-25 10:29AM EDT | 2025-06-20 | 27.40 | 25.90 | 28.60 | 0.00 | - | - | 1 | 21.28% |
| TMO260116P00520000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 36.60 | 34.50 | 39.20 | 0.00 | - | 1 | 8 | 21.36% |
© 2024 Yahoo. All rights reserved.