Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00560000 | 2024-04-23 11:47AM EDT | 2024-05-03 | 22.30 | 8.90 | 12.70 | 0.00 | - | 1 | 4 | 37.00% |
| TMO240510C00560000 | 2024-04-29 9:59AM EDT | 2024-05-10 | 16.10 | 13.20 | 14.50 | 0.00 | - | 1 | 4 | 25.52% |
| TMO240517C00560000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 22.11 | 15.50 | 16.80 | 0.00 | - | 10 | 51 | 24.57% |
| TMO240524C00560000 | 2024-04-29 11:32AM EDT | 2024-05-24 | 25.20 | 17.10 | 20.20 | 0.00 | - | 2 | 222 | 26.76% |
| TMO240531C00560000 | 2024-04-23 10:01AM EDT | 2024-05-31 | 23.01 | 18.80 | 21.20 | 0.00 | - | 3 | 4 | 25.11% |
| TMO240621C00560000 | 2024-04-26 9:59AM EDT | 2024-06-21 | 26.60 | 24.20 | 24.90 | -2.30 | -7.96% | 1 | 288 | 23.82% |
| TMO240920C00560000 | 2024-04-29 2:37PM EDT | 2024-09-20 | 47.40 | 40.30 | 44.00 | 0.00 | - | 70 | 67 | 28.05% |
| TMO241220C00560000 | 2024-04-18 10:16AM EDT | 2024-12-20 | 43.02 | 56.40 | 60.10 | 0.00 | - | - | 20 | 30.93% |
| TMO250117C00560000 | 2024-04-23 10:06AM EDT | 2025-01-17 | 62.57 | 58.80 | 63.70 | 0.00 | - | 3 | 122 | 31.14% |
| TMO260116C00560000 | 2024-01-31 1:48PM EDT | 2026-01-16 | 87.57 | 105.90 | 112.60 | 0.00 | - | 1 | 8 | 37.04% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00560000 | 2024-04-30 10:39AM EDT | 2024-05-03 | 1.03 | 1.80 | 2.40 | -0.17 | -14.17% | 4 | 72 | 28.10% |
| TMO240510P00560000 | 2024-04-26 10:08AM EDT | 2024-05-10 | 3.80 | 3.80 | 4.50 | 0.00 | - | 96 | 93 | 21.81% |
| TMO240517P00560000 | 2024-04-30 3:30PM EDT | 2024-05-17 | 5.10 | 5.80 | 6.40 | 0.00 | - | 9 | 1,237 | 20.94% |
| TMO240524P00560000 | 2024-04-30 2:51PM EDT | 2024-05-24 | 6.63 | 7.20 | 8.60 | -0.87 | -11.60% | 1 | 3 | 21.62% |
| TMO240531P00560000 | 2024-04-23 10:01AM EDT | 2024-05-31 | 14.41 | 7.90 | 9.60 | 0.00 | - | 3 | 3 | 20.60% |
| TMO240607P00560000 | 2024-04-29 3:36PM EDT | 2024-06-07 | 7.65 | 9.10 | 13.20 | 0.00 | - | 1 | 2 | 23.70% |
| TMO240621P00560000 | 2024-04-30 1:39PM EDT | 2024-06-21 | 10.40 | 11.60 | 12.00 | +0.40 | +4.00% | 8 | 441 | 18.81% |
| TMO240920P00560000 | 2024-04-29 2:37PM EDT | 2024-09-20 | 19.90 | 21.80 | 24.10 | 0.00 | - | 79 | 84 | 20.06% |
| TMO241220P00560000 | 2024-04-23 11:18AM EDT | 2024-12-20 | 31.42 | 29.80 | 31.40 | 0.00 | - | 20 | 27 | 19.77% |
| TMO250117P00560000 | 2024-04-24 11:23AM EDT | 2025-01-17 | 34.10 | 31.80 | 33.20 | 0.00 | - | 27 | 89 | 19.64% |
| TMO260116P00560000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 50.50 | 48.50 | 53.20 | 0.00 | - | 1 | 4 | 19.56% |
© 2024 Yahoo. All rights reserved.