Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00600000 | 2024-04-30 3:38PM EDT | 2024-05-03 | 0.17 | 0.10 | 0.45 | -0.11 | -39.29% | 1 | 31 | 36.84% |
| TMO240510C00600000 | 2024-04-26 3:19PM EDT | 2024-05-10 | 1.00 | 0.40 | 0.65 | 0.00 | - | 21 | 61 | 21.88% |
| TMO240517C00600000 | 2024-04-30 11:47AM EDT | 2024-05-17 | 1.50 | 1.20 | 1.50 | -1.43 | -48.81% | 10 | 460 | 20.83% |
| TMO240524C00600000 | 2024-04-26 1:10PM EDT | 2024-05-24 | 3.80 | 2.30 | 4.60 | 0.00 | - | 6 | 12 | 25.87% |
| TMO240531C00600000 | 2024-04-29 11:12AM EDT | 2024-05-31 | 5.55 | 3.00 | 4.50 | 0.00 | - | 1 | 5 | 22.56% |
| TMO240621C00600000 | 2024-04-30 11:16AM EDT | 2024-06-21 | 7.10 | 6.40 | 9.50 | -1.60 | -18.39% | 2 | 764 | 24.60% |
| TMO240920C00600000 | 2024-04-29 11:40AM EDT | 2024-09-20 | 27.20 | 21.90 | 22.70 | 0.00 | - | 6 | 132 | 24.84% |
| TMO241220C00600000 | 2024-04-26 1:23PM EDT | 2024-12-20 | 39.50 | 34.50 | 38.10 | 0.00 | - | 4 | 34 | 28.05% |
| TMO250117C00600000 | 2024-04-30 10:04AM EDT | 2025-01-17 | 42.80 | 39.20 | 41.40 | -2.28 | -5.06% | 7 | 682 | 28.24% |
| TMO250620C00600000 | 2024-04-17 10:06AM EDT | 2025-06-20 | 51.58 | 54.10 | 63.00 | 0.00 | - | 1 | 3 | 31.34% |
| TMO260116C00600000 | 2024-04-29 3:19PM EDT | 2026-01-16 | 85.50 | 78.80 | 85.00 | 0.00 | - | 1 | 39 | 32.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00600000 | 2024-04-24 9:56AM EDT | 2024-05-17 | 23.80 | 27.90 | 32.80 | 0.00 | - | 1 | 24 | 20.92% |
| TMO240621P00600000 | 2024-04-30 1:25PM EDT | 2024-06-21 | 30.15 | 33.30 | 37.20 | +6.65 | +28.30% | 1 | 41 | 19.60% |
| TMO240920P00600000 | 2024-04-29 3:00PM EDT | 2024-09-20 | 37.90 | 41.70 | 43.80 | 0.00 | - | 4 | 18 | 17.24% |
| TMO241220P00600000 | 2024-04-25 3:18PM EDT | 2024-12-20 | 48.90 | 48.40 | 51.10 | 0.00 | - | - | 2 | 17.79% |
| TMO250117P00600000 | 2024-04-30 1:07PM EDT | 2025-01-17 | 49.60 | 50.40 | 52.70 | +1.78 | +3.72% | 8 | 251 | 17.68% |
| TMO260116P00600000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 56.82 | 62.70 | 69.90 | 0.00 | - | 3 | 10 | 17.36% |
© 2024 Yahoo. All rights reserved.