Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00580000 | 2024-04-29 11:12AM EDT | 2024-05-03 | 3.20 | 0.80 | 2.10 | -1.80 | -36.00% | 5 | 214 | 29.69% |
| TMO240510C00580000 | 2024-04-26 10:13AM EDT | 2024-05-10 | 4.70 | 3.30 | 4.10 | -1.20 | -20.34% | 1 | 49 | 22.64% |
| TMO240517C00580000 | 2024-04-30 2:49PM EDT | 2024-05-17 | 6.50 | 5.50 | 6.30 | -2.80 | -30.11% | 14 | 177 | 22.32% |
| TMO240524C00580000 | 2024-04-30 2:35PM EDT | 2024-05-24 | 9.25 | 7.30 | 11.40 | -1.85 | -16.67% | 1 | 20 | 27.96% |
| TMO240531C00580000 | 2024-04-29 9:32AM EDT | 2024-05-31 | 12.50 | 8.60 | 10.20 | 0.00 | - | 1 | 4 | 22.73% |
| TMO240621C00580000 | 2024-04-30 3:52PM EDT | 2024-06-21 | 14.92 | 13.50 | 14.00 | -2.38 | -13.76% | 11 | 235 | 22.10% |
| TMO240920C00580000 | 2024-04-24 11:46AM EDT | 2024-09-20 | 32.00 | 31.00 | 31.60 | 0.00 | - | 5 | 85 | 25.80% |
| TMO241220C00580000 | 2024-04-23 11:18AM EDT | 2024-12-20 | 49.00 | 44.00 | 48.20 | 0.00 | - | 3 | 9 | 29.30% |
| TMO250117C00580000 | 2024-04-29 9:53AM EDT | 2025-01-17 | 52.94 | 47.70 | 51.50 | 0.00 | - | 1 | 246 | 29.41% |
| TMO260116C00580000 | 2024-04-30 11:21AM EDT | 2026-01-16 | 95.44 | 88.10 | 95.00 | -0.11 | -0.12% | 1 | 115 | 33.77% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00580000 | 2024-04-30 9:57AM EDT | 2024-05-03 | 8.20 | 10.70 | 13.50 | +0.70 | +9.33% | 2 | 138 | 30.45% |
| TMO240510P00580000 | 2024-04-29 11:50AM EDT | 2024-05-10 | 8.27 | 13.40 | 14.80 | 0.00 | - | 1 | 85 | 20.87% |
| TMO240517P00580000 | 2024-04-30 3:44PM EDT | 2024-05-17 | 14.10 | 15.20 | 16.20 | +3.40 | +31.78% | 9 | 100 | 19.25% |
| TMO240524P00580000 | 2024-04-25 2:51PM EDT | 2024-05-24 | 16.30 | 16.60 | 18.70 | 0.00 | - | - | 1 | 20.84% |
| TMO240531P00580000 | 2024-04-26 12:21PM EDT | 2024-05-31 | 15.70 | 17.00 | 21.60 | 0.00 | - | 1 | 1 | 22.93% |
| TMO240621P00580000 | 2024-04-30 1:14PM EDT | 2024-06-21 | 19.10 | 20.70 | 21.50 | +1.76 | +10.15% | 13 | 94 | 17.58% |
| TMO240920P00580000 | 2024-04-29 11:25AM EDT | 2024-09-20 | 27.10 | 31.20 | 31.90 | 0.00 | - | 10 | 67 | 18.06% |
| TMO241220P00580000 | 2024-04-23 1:03PM EDT | 2024-12-20 | 38.70 | 38.70 | 42.60 | 0.00 | - | - | 11 | 20.03% |
| TMO250117P00580000 | 2024-04-29 11:51AM EDT | 2025-01-17 | 36.70 | 40.70 | 42.40 | 0.00 | - | 4 | 194 | 18.83% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 26.31% |
| TMO260116P00580000 | 2024-03-06 1:34PM EDT | 2026-01-16 | 50.10 | 56.00 | 61.00 | 0.00 | - | 2 | 1 | 18.45% |
© 2024 Yahoo. All rights reserved.