Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:530.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00530000 | 2024-04-23 10:22AM EDT | 2024-05-03 | 44.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240510C00530000 | 2024-04-18 3:16PM EDT | 2024-05-10 | 23.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240517C00530000 | 2024-04-23 12:22PM EDT | 2024-05-17 | 49.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621C00530000 | 2024-04-26 1:53PM EDT | 2024-06-21 | 52.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO240920C00530000 | 2024-03-01 12:06PM EDT | 2024-09-20 | 74.00 | 75.60 | 78.60 | 0.00 | - | 1 | 11 | 41.80% |
| TMO250117C00530000 | 2024-03-15 3:54PM EDT | 2025-01-17 | 96.50 | 81.30 | 83.70 | 0.00 | - | 10 | 169 | 33.74% |
| TMO260116C00530000 | 2024-02-01 12:34PM EDT | 2026-01-16 | 101.03 | 124.00 | 130.30 | 0.00 | - | 1 | 4 | 38.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00530000 | 2024-04-23 1:16PM EDT | 2024-05-03 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240510P00530000 | 2024-04-26 12:53PM EDT | 2024-05-10 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240517P00530000 | 2024-04-29 2:29PM EDT | 2024-05-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO240524P00530000 | 2024-04-29 11:59AM EDT | 2024-05-24 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240531P00530000 | 2024-04-24 11:56AM EDT | 2024-05-31 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| TMO240607P00530000 | 2024-04-26 10:30AM EDT | 2024-06-07 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMO240621P00530000 | 2024-04-30 10:48AM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240920P00530000 | 2024-04-29 1:17PM EDT | 2024-09-20 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TMO241220P00530000 | 2024-04-26 12:42PM EDT | 2024-12-20 | 19.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TMO250117P00530000 | 2024-04-29 10:54AM EDT | 2025-01-17 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| TMO250620P00530000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 43.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO260116P00530000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.