Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00540000 | 2024-04-23 10:23AM EDT | 2024-05-03 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240510C00540000 | 2024-04-17 1:59PM EDT | 2024-05-10 | 25.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240517C00540000 | 2024-04-25 10:09AM EDT | 2024-05-17 | 35.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240621C00540000 | 2024-04-25 2:55PM EDT | 2024-06-21 | 42.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920C00540000 | 2024-04-26 11:04AM EDT | 2024-09-20 | 59.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO250117C00540000 | 2024-03-18 10:07AM EDT | 2025-01-17 | 86.80 | 62.10 | 65.70 | 0.00 | - | 1 | 198 | 26.75% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 76.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO260116C00540000 | 2024-04-24 10:07AM EDT | 2026-01-16 | 121.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00540000 | 2024-04-23 1:39PM EDT | 2024-05-03 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TMO240510P00540000 | 2024-04-25 2:14PM EDT | 2024-05-10 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO240517P00540000 | 2024-04-29 3:32PM EDT | 2024-05-17 | 1.28 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| TMO240524P00540000 | 2024-04-26 11:15AM EDT | 2024-05-24 | 2.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| TMO240531P00540000 | 2024-04-24 10:34AM EDT | 2024-05-31 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMO240607P00540000 | 2024-04-26 3:03PM EDT | 2024-06-07 | 4.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| TMO240621P00540000 | 2024-04-29 3:36PM EDT | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TMO240920P00540000 | 2024-04-30 1:12PM EDT | 2024-09-20 | 14.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TMO241220P00540000 | 2024-04-25 3:50PM EDT | 2024-12-20 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| TMO250117P00540000 | 2024-04-30 3:31PM EDT | 2025-01-17 | 24.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TMO260116P00540000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.