Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241018C00450000 | 2024-09-17 3:21PM EDT | 2024-10-18 | 160.80 | 144.00 | 151.40 | 0.00 | - | 2 | 0 | 105.81% |
| TMO241115C00450000 | 2024-09-25 11:38AM EDT | 2024-11-15 | 155.12 | 146.10 | 151.60 | 0.00 | - | - | 0 | 55.90% |
| TMO241220C00450000 | 2024-09-25 10:40AM EDT | 2024-12-20 | 160.59 | 148.60 | 153.90 | 0.00 | - | - | 0 | 54.12% |
| TMO250117C00450000 | 2024-09-25 10:51AM EDT | 2025-01-17 | 161.58 | 150.80 | 156.10 | 0.00 | - | 2 | 22 | 49.71% |
| TMO260116C00450000 | 2023-11-10 11:12AM EDT | 2026-01-16 | 84.38 | 112.00 | 120.90 | 0.00 | - | 2 | 2 | 0.00% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241018P00450000 | 2024-09-24 11:37AM EDT | 2024-10-18 | 0.15 | 0.00 | 3.90 | 0.00 | - | 2 | 5 | 125.32% |
| TMO241101P00450000 | 2024-10-03 10:42AM EDT | 2024-11-01 | 0.15 | 0.00 | 1.90 | 0.00 | - | - | 1 | 63.18% |
| TMO241220P00450000 | 2024-10-08 3:54PM EDT | 2024-12-20 | 2.39 | 0.30 | 4.80 | 0.00 | - | 3 | 56 | 48.82% |
| TMO250117P00450000 | 2024-10-10 3:59PM EDT | 2025-01-17 | 3.25 | 0.60 | 2.45 | 0.00 | - | 1 | 230 | 35.15% |
| TMO250321P00450000 | 2024-10-11 3:27PM EDT | 2025-03-21 | 3.12 | 0.55 | 3.30 | -1.92 | -38.10% | 1 | 48 | 29.34% |
| TMO250620P00450000 | 2024-10-11 1:26PM EDT | 2025-06-20 | 5.49 | 5.20 | 6.20 | +0.96 | +21.19% | 6 | 23 | 27.59% |
| TMO250919P00450000 | 2024-10-01 11:09AM EDT | 2025-09-19 | 7.20 | 7.70 | 8.40 | 0.00 | - | - | 3 | 25.86% |
| TMO260116P00450000 | 2024-10-11 3:29PM EDT | 2026-01-16 | 11.90 | 11.00 | 12.30 | +2.58 | +27.68% | 1 | 66 | 25.25% |
| TMO261218P00450000 | 2024-09-30 2:52PM EDT | 2026-12-18 | 18.20 | 14.00 | 24.00 | 0.00 | - | 1 | 2 | 24.89% |
© 2024 Yahoo. All rights reserved.