Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:550.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00550000 | 2024-04-26 3:13PM EDT | 2024-05-03 | 24.10 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 0.00% |
| TMO240510C00550000 | 2024-04-29 11:31AM EDT | 2024-05-10 | 30.38 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TMO240517C00550000 | 2024-04-29 9:40AM EDT | 2024-05-17 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 0.00% |
| TMO240621C00550000 | 2024-04-24 9:47AM EDT | 2024-06-21 | 41.30 | 0.00 | 0.00 | 0.00 | - | 6 | 580 | 0.00% |
| TMO240920C00550000 | 2024-04-25 2:55PM EDT | 2024-09-20 | 52.40 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| TMO241220C00550000 | 2024-04-22 1:39PM EDT | 2024-12-20 | 53.69 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO250117C00550000 | 2024-04-23 10:06AM EDT | 2025-01-17 | 68.52 | 0.00 | 0.00 | 0.00 | - | 3 | 171 | 0.00% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 2025-06-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TMO260116C00550000 | 2024-04-22 3:47PM EDT | 2026-01-16 | 95.68 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00550000 | 2024-04-29 11:58AM EDT | 2024-05-03 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 6.25% |
| TMO240510P00550000 | 2024-04-30 2:32PM EDT | 2024-05-10 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 215 | 6.25% |
| TMO240517P00550000 | 2024-04-30 3:57PM EDT | 2024-05-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 287 | 3.13% |
| TMO240524P00550000 | 2024-04-26 3:59PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 3.13% |
| TMO240531P00550000 | 2024-04-26 10:45AM EDT | 2024-05-31 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| TMO240607P00550000 | 2024-04-29 3:36PM EDT | 2024-06-07 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| TMO240621P00550000 | 2024-04-30 2:28PM EDT | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 15 | 795 | 1.56% |
| TMO240920P00550000 | 2024-04-29 11:53AM EDT | 2024-09-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 48 | 235 | 1.56% |
| TMO241220P00550000 | 2024-04-24 11:48AM EDT | 2024-12-20 | 27.70 | 0.00 | 0.00 | 0.00 | - | - | 43 | 0.78% |
| TMO250117P00550000 | 2024-04-23 11:39AM EDT | 2025-01-17 | 29.40 | 0.00 | 0.00 | 0.00 | - | 48 | 571 | 0.78% |
| TMO250620P00550000 | 2024-04-23 3:29PM EDT | 2025-06-20 | 36.70 | 0.00 | 0.00 | 0.00 | - | - | 150 | 0.78% |
| TMO260116P00550000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 46.90 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.78% |
© 2024 Yahoo. All rights reserved.