Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241018C00580000 | 2024-10-08 3:21PM EDT | 2024-10-18 | 21.10 | 16.80 | 21.80 | 0.00 | - | 1 | 1 | 35.06% |
| TMO241115C00580000 | 2024-09-25 12:20PM EDT | 2024-11-15 | 36.57 | 30.70 | 32.60 | 0.00 | - | - | 3 | 31.87% |
| TMO241220C00580000 | 2024-09-30 3:26PM EDT | 2024-12-20 | 54.58 | 36.50 | 38.70 | 0.00 | - | 3 | 96 | 28.68% |
| TMO250117C00580000 | 2024-10-09 12:05PM EDT | 2025-01-17 | 44.30 | 42.00 | 45.90 | 0.00 | - | 6 | 331 | 30.30% |
| TMO250321C00580000 | 2024-08-26 3:21PM EDT | 2025-03-21 | 64.23 | 54.20 | 56.80 | 0.00 | - | 1 | 3 | 30.75% |
| TMO250620C00580000 | 2024-07-22 1:24PM EDT | 2025-06-20 | 42.20 | 76.20 | 81.10 | 0.00 | - | 1 | 3 | 37.22% |
| TMO260116C00580000 | 2024-10-10 12:22PM EDT | 2026-01-16 | 88.70 | 84.10 | 91.00 | 0.00 | - | 1 | 121 | 31.30% |
| TMO261218C00580000 | 2024-09-12 12:49PM EDT | 2026-12-18 | 124.00 | 110.00 | 119.00 | 0.00 | - | - | 2 | 32.07% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241018P00580000 | 2024-10-10 3:11PM EDT | 2024-10-18 | 2.20 | 1.95 | 2.95 | -1.79 | -44.86% | 1 | 177 | 27.65% |
| TMO241025P00580000 | 2024-10-11 3:32PM EDT | 2024-10-25 | 6.87 | 7.20 | 7.90 | -2.08 | -23.24% | 2 | 164 | 32.31% |
| TMO241101P00580000 | 2024-10-08 1:29PM EDT | 2024-11-01 | 10.45 | 5.50 | 10.50 | 0.00 | - | 3 | 16 | 31.42% |
| TMO241115P00580000 | 2024-10-11 3:29PM EDT | 2024-11-15 | 11.87 | 11.80 | 12.90 | -1.73 | -12.72% | 5 | 139 | 27.86% |
| TMO241220P00580000 | 2024-10-11 12:10PM EDT | 2024-12-20 | 16.20 | 15.70 | 16.80 | -2.80 | -14.74% | 1 | 728 | 23.68% |
| TMO250117P00580000 | 2024-10-11 11:18AM EDT | 2025-01-17 | 18.50 | 18.90 | 20.60 | -0.40 | -2.12% | 3 | 541 | 23.25% |
| TMO250321P00580000 | 2024-10-03 3:24PM EDT | 2025-03-21 | 26.00 | 24.90 | 27.00 | 0.00 | - | 6 | 57 | 22.35% |
| TMO250620P00580000 | 2024-09-04 3:48PM EDT | 2025-06-20 | 30.40 | 30.50 | 34.50 | 0.00 | - | 6 | 156 | 21.79% |
| TMO260116P00580000 | 2024-09-05 9:40AM EDT | 2026-01-16 | 43.67 | 41.40 | 48.70 | 0.00 | - | 1 | 16 | 21.56% |
| TMO261218P00580000 | 2024-09-19 3:37PM EDT | 2026-12-18 | 46.47 | 50.50 | 57.80 | 0.00 | - | - | 15 | 19.07% |
| TMO270115P00580000 | 2024-09-19 3:37PM EDT | 2027-01-15 | 47.30 | 52.00 | 59.30 | 0.00 | - | - | 15 | 19.18% |
© 2024 Yahoo. All rights reserved.