Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00570000 | 2024-04-30 3:49PM EDT | 2024-05-03 | 6.30 | 4.80 | 5.40 | -1.40 | -18.18% | 2 | 89 | 25.31% |
| TMO240510C00570000 | 2024-04-30 12:39PM EDT | 2024-05-10 | 9.60 | 7.20 | 8.00 | +2.70 | +39.13% | 1 | 2 | 21.87% |
| TMO240517C00570000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 14.80 | 9.80 | 10.70 | 0.00 | - | 8 | 235 | 22.46% |
| TMO240524C00570000 | 2024-04-29 11:25AM EDT | 2024-05-24 | 18.50 | 11.80 | 15.30 | 0.00 | - | 1 | 3 | 26.80% |
| TMO240531C00570000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 17.10 | 13.40 | 15.10 | -0.10 | -0.58% | 3 | 4 | 23.39% |
| TMO240607C00570000 | 2024-04-30 3:24PM EDT | 2024-06-07 | 16.60 | 14.20 | 17.00 | -3.40 | -17.00% | 1 | 1 | 23.75% |
| TMO240621C00570000 | 2024-04-29 10:22AM EDT | 2024-06-21 | 22.02 | 18.40 | 19.00 | 0.00 | - | 2 | 237 | 22.69% |
| TMO240920C00570000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 42.40 | 36.20 | 36.90 | 0.00 | - | 4 | 89 | 26.33% |
| TMO241220C00570000 | 2024-04-19 9:36AM EDT | 2024-12-20 | 40.97 | 50.80 | 55.00 | 0.00 | - | 15 | 35 | 30.59% |
| TMO250117C00570000 | 2024-04-30 9:34AM EDT | 2025-01-17 | 57.50 | 53.40 | 56.70 | -3.50 | -5.74% | 15 | 199 | 29.81% |
| TMO250620C00570000 | 2024-04-29 2:33PM EDT | 2025-06-20 | 79.10 | 70.00 | 79.00 | 0.00 | - | 1 | 1 | 32.96% |
| TMO260116C00570000 | 2024-04-25 12:15PM EDT | 2026-01-16 | 100.00 | 93.00 | 101.00 | 0.00 | - | 1 | 28 | 34.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00570000 | 2024-04-29 2:51PM EDT | 2024-05-03 | 2.75 | 5.70 | 6.30 | 0.00 | - | 61 | 133 | 23.71% |
| TMO240510P00570000 | 2024-04-30 3:59PM EDT | 2024-05-10 | 8.00 | 7.60 | 8.30 | +1.60 | +25.00% | 3 | 17 | 19.39% |
| TMO240517P00570000 | 2024-04-29 12:09PM EDT | 2024-05-17 | 8.20 | 9.60 | 10.30 | +2.35 | +40.17% | 2 | 254 | 19.13% |
| TMO240524P00570000 | 2024-04-29 10:04AM EDT | 2024-05-24 | 9.70 | 11.20 | 12.60 | 0.00 | - | 2 | 11 | 20.11% |
| TMO240531P00570000 | 2024-04-26 2:41PM EDT | 2024-05-31 | 11.80 | 11.70 | 13.70 | +0.68 | +6.12% | 1 | 4 | 19.41% |
| TMO240621P00570000 | 2024-04-30 10:57AM EDT | 2024-06-21 | 13.10 | 15.60 | 16.20 | +0.20 | +1.55% | 2 | 207 | 17.98% |
| TMO240920P00570000 | 2024-04-30 1:25PM EDT | 2024-09-20 | 25.20 | 26.30 | 27.00 | +2.10 | +9.09% | 2 | 463 | 18.49% |
| TMO241220P00570000 | 2024-04-23 11:18AM EDT | 2024-12-20 | 35.32 | 34.10 | 36.90 | 0.00 | - | - | 45 | 19.92% |
| TMO250117P00570000 | 2024-04-23 11:18AM EDT | 2025-01-17 | 36.95 | 36.20 | 38.20 | 0.00 | - | 40 | 292 | 19.51% |
| TMO260116P00570000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 54.60 | 52.50 | 57.60 | 0.00 | - | 1 | 177 | 19.20% |
© 2024 Yahoo. All rights reserved.