Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:610.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00610000 | 2024-09-18 3:11PM EDT | 2024-09-20 | 7.20 | 4.50 | 8.20 | -1.30 | -15.29% | 27 | 937 | 45.18% |
| TMO240927C00610000 | 2024-09-18 2:02PM EDT | 2024-09-27 | 13.00 | 8.90 | 10.00 | -0.50 | -3.70% | 4 | 7 | 26.01% |
| TMO241004C00610000 | 2024-09-13 3:55PM EDT | 2024-10-04 | 14.90 | 8.60 | 12.80 | 0.00 | - | 1 | 7 | 25.00% |
| TMO241011C00610000 | 2024-09-16 9:30AM EDT | 2024-10-11 | 17.85 | 11.80 | 15.10 | 0.00 | - | 4 | 6 | 24.62% |
| TMO241018C00610000 | 2024-09-18 2:24PM EDT | 2024-10-18 | 17.20 | 15.50 | 16.60 | -0.35 | -1.99% | 183 | 136 | 23.71% |
| TMO241025C00610000 | 2024-09-12 10:04AM EDT | 2024-10-25 | 21.15 | 19.80 | 22.30 | +1.55 | +7.91% | 5 | 2 | 28.71% |
| TMO241220C00610000 | 2024-09-18 3:18PM EDT | 2024-12-20 | 34.06 | 31.80 | 32.80 | -0.64 | -1.84% | 5 | 180 | 26.66% |
| TMO250117C00610000 | 2024-09-18 1:25PM EDT | 2025-01-17 | 36.40 | 36.60 | 37.40 | -2.42 | -6.23% | 13 | 292 | 26.67% |
| TMO250321C00610000 | 2024-08-15 3:48PM EDT | 2025-03-21 | 46.00 | 46.90 | 49.90 | 0.00 | - | 2 | 8 | 28.88% |
| TMO250620C00610000 | 2024-08-29 10:52AM EDT | 2025-06-20 | 62.79 | 56.80 | 60.50 | 0.00 | - | 2 | 2 | 28.67% |
| TMO260116C00610000 | 2024-09-12 12:42PM EDT | 2026-01-16 | 80.00 | 77.80 | 82.10 | 0.00 | - | 30 | 45 | 29.37% |
| TMO261218C00610000 | 2024-09-12 12:51PM EDT | 2026-12-18 | 107.00 | 102.20 | 111.70 | 0.00 | - | 1 | 1 | 30.84% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00610000 | 2024-09-18 3:16PM EDT | 2024-09-20 | 3.90 | 3.70 | 6.70 | -2.50 | -39.06% | 36 | 232 | 37.53% |
| TMO240927P00610000 | 2024-09-18 3:43PM EDT | 2024-09-27 | 7.94 | 7.70 | 8.70 | -1.10 | -12.17% | 2 | 10 | 22.93% |
| TMO241004P00610000 | 2024-09-06 10:35AM EDT | 2024-10-04 | 13.53 | 9.30 | 13.40 | 0.00 | - | 1 | 1 | 26.42% |
| TMO241011P00610000 | 2024-09-12 2:04PM EDT | 2024-10-11 | 11.41 | 10.60 | 12.50 | -0.69 | -5.70% | 1 | 2 | 20.56% |
| TMO241018P00610000 | 2024-09-18 3:35PM EDT | 2024-10-18 | 12.60 | 12.80 | 13.50 | -2.40 | -16.00% | 24 | 107 | 19.44% |
| TMO241220P00610000 | 2024-09-18 2:05PM EDT | 2024-12-20 | 25.12 | 24.70 | 25.60 | -1.58 | -5.92% | 42 | 106 | 20.90% |
| TMO250117P00610000 | 2024-09-18 2:05PM EDT | 2025-01-17 | 27.85 | 27.20 | 28.40 | -0.15 | -0.54% | 50 | 78 | 20.33% |
| TMO250321P00610000 | 2024-09-17 11:51AM EDT | 2025-03-21 | 32.39 | 32.60 | 34.80 | 0.00 | - | 9 | 19 | 20.20% |
| TMO250620P00610000 | 2024-09-16 3:52PM EDT | 2025-06-20 | 38.60 | 38.70 | 41.50 | 0.00 | - | 3 | 76 | 19.71% |
| TMO260116P00610000 | 2024-09-17 1:22PM EDT | 2026-01-16 | 53.01 | 49.70 | 53.50 | 0.00 | - | 37 | 52 | 19.15% |
| TMO261218P00610000 | 2024-07-31 1:34PM EDT | 2026-12-18 | 61.00 | 60.20 | 67.00 | 0.00 | - | - | 1 | 18.45% |
© 2024 Yahoo. All rights reserved.