Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00590000 | 2024-04-30 3:20PM EDT | 2024-05-03 | 0.57 | 0.25 | 0.70 | -0.72 | -55.81% | 17 | 44 | 26.55% |
| TMO240510C00590000 | 2024-04-30 12:28PM EDT | 2024-05-10 | 2.06 | 1.15 | 1.80 | -1.17 | -36.22% | 5 | 12 | 21.27% |
| TMO240517C00590000 | 2024-04-29 2:31PM EDT | 2024-05-17 | 5.20 | 2.80 | 3.20 | 0.00 | - | 3 | 825 | 20.69% |
| TMO240524C00590000 | 2024-04-30 12:55PM EDT | 2024-05-24 | 5.60 | 4.50 | 5.60 | -0.70 | -11.11% | 2 | 10 | 22.63% |
| TMO240531C00590000 | 2024-04-26 1:21PM EDT | 2024-05-31 | 7.95 | 5.40 | 6.90 | 0.00 | - | 135 | 139 | 22.26% |
| TMO240607C00590000 | 2024-04-26 10:55AM EDT | 2024-06-07 | 9.30 | 7.10 | 8.40 | 0.00 | - | 1 | 1 | 22.45% |
| TMO240621C00590000 | 2024-04-30 1:41PM EDT | 2024-06-21 | 10.80 | 9.50 | 10.10 | -1.80 | -14.29% | 12 | 322 | 21.42% |
| TMO240920C00590000 | 2024-04-26 10:27AM EDT | 2024-09-20 | 29.90 | 26.30 | 27.00 | 0.00 | - | 8 | 83 | 25.28% |
| TMO241220C00590000 | 2024-04-22 3:08PM EDT | 2024-12-20 | 34.50 | 39.40 | 42.80 | 0.00 | - | - | 5 | 28.50% |
| TMO250117C00590000 | 2024-04-30 1:07PM EDT | 2025-01-17 | 46.70 | 42.20 | 46.10 | -0.60 | -1.27% | 2 | 37 | 28.66% |
| TMO250620C00590000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 74.25 | 49.90 | 55.40 | 0.00 | - | 3 | 3 | 26.59% |
| TMO260116C00590000 | 2024-04-30 11:21AM EDT | 2026-01-16 | 90.09 | 82.00 | 90.00 | +0.79 | +0.88% | 1 | 23 | 33.36% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00590000 | 2024-04-26 12:54PM EDT | 2024-05-03 | 17.31 | 17.80 | 23.00 | 0.00 | - | 10 | 30 | 34.73% |
| TMO240517P00590000 | 2024-04-26 10:26AM EDT | 2024-05-17 | 20.19 | 22.10 | 24.20 | 0.00 | - | 1 | 102 | 19.93% |
| TMO240531P00590000 | 2024-04-24 9:58AM EDT | 2024-05-31 | 20.21 | 23.90 | 26.00 | 0.00 | - | - | 1 | 18.43% |
| TMO240621P00590000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 24.50 | 26.70 | 27.80 | 0.00 | - | 4 | 86 | 16.80% |
| TMO240920P00590000 | 2024-04-29 3:49PM EDT | 2024-09-20 | 33.60 | 36.50 | 37.40 | 0.00 | - | 34 | 58 | 17.48% |
| TMO241220P00590000 | 2024-04-24 11:42AM EDT | 2024-12-20 | 44.50 | 43.60 | 47.10 | 0.00 | - | - | 3 | 19.15% |
| TMO250117P00590000 | 2024-04-23 11:28AM EDT | 2025-01-17 | 46.10 | 45.60 | 48.40 | 0.00 | - | 1 | 64 | 18.78% |
| TMO250620P00590000 | 2024-04-11 9:31AM EDT | 2025-06-20 | 53.00 | 53.20 | 55.80 | 0.00 | - | - | 1 | 18.00% |
| TMO260116P00590000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 52.82 | 57.10 | 65.30 | 0.00 | - | 3 | 102 | 17.89% |
© 2024 Yahoo. All rights reserved.