Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:550.00
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00550000 | 2024-09-06 3:36PM EDT | 2024-09-20 | 63.50 | 65.80 | 72.70 | 0.00 | - | 4 | 134 | 64.35% |
| TMO241220C00550000 | 2024-09-05 2:32PM EDT | 2024-12-20 | 76.20 | 81.70 | 84.90 | 0.00 | - | 1 | 63 | 35.30% |
| TMO250117C00550000 | 2024-09-05 9:38AM EDT | 2025-01-17 | 78.41 | 84.00 | 89.00 | 0.00 | - | 1 | 156 | 34.80% |
| TMO250321C00550000 | 2024-09-05 10:52AM EDT | 2025-03-21 | 82.00 | 93.60 | 98.80 | 0.00 | - | 18 | 20 | 35.18% |
| TMO250620C00550000 | 2024-08-22 3:14PM EDT | 2025-06-20 | 95.97 | 103.60 | 108.60 | 0.00 | - | 2 | 8 | 34.27% |
| TMO260116C00550000 | 2024-08-02 2:05PM EDT | 2026-01-16 | 125.00 | 117.00 | 126.00 | 0.00 | - | 1 | 11 | 32.90% |
| TMO261218C00550000 | 2024-07-22 9:30AM EDT | 2026-12-18 | 99.87 | 145.00 | 153.00 | 0.00 | - | 1 | 0 | 33.55% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240913P00550000 | 2024-08-28 3:16PM EDT | 2024-09-13 | 0.60 | 0.05 | 0.40 | 0.00 | - | 12 | 5 | 51.86% |
| TMO240920P00550000 | 2024-09-06 3:50PM EDT | 2024-09-20 | 0.80 | 0.25 | 0.65 | 0.00 | - | 5 | 828 | 36.50% |
| TMO240927P00550000 | 2024-09-06 3:35PM EDT | 2024-09-27 | 3.84 | 0.55 | 1.20 | 0.00 | - | 17 | 17 | 32.90% |
| TMO241004P00550000 | 2024-09-06 1:04PM EDT | 2024-10-04 | 1.91 | 1.05 | 1.35 | 0.00 | - | 1 | 11 | 28.88% |
| TMO241011P00550000 | 2024-09-06 10:36AM EDT | 2024-10-11 | 1.80 | 1.25 | 1.95 | -0.64 | -26.23% | 3 | 4 | 28.00% |
| TMO241018P00550000 | 2024-09-09 9:59AM EDT | 2024-10-18 | 2.36 | 1.95 | 2.25 | -0.78 | -24.84% | 1 | 391 | 26.39% |
| TMO241025P00550000 | 2024-09-06 2:38PM EDT | 2024-10-25 | 5.20 | 3.00 | 4.50 | 0.00 | - | 6 | 6 | 29.79% |
| TMO241220P00550000 | 2024-09-06 12:03PM EDT | 2024-12-20 | 9.80 | 7.20 | 8.50 | 0.00 | - | 3 | 327 | 25.26% |
| TMO250117P00550000 | 2024-09-05 3:30PM EDT | 2025-01-17 | 9.53 | 9.10 | 10.40 | -3.07 | -24.37% | 10 | 492 | 24.31% |
| TMO250321P00550000 | 2024-09-06 10:25AM EDT | 2025-03-21 | 16.60 | 13.70 | 14.60 | 0.00 | - | 7 | 58 | 23.23% |
| TMO250620P00550000 | 2024-09-04 10:30AM EDT | 2025-06-20 | 21.80 | 19.10 | 22.00 | 0.00 | - | 1 | 261 | 23.53% |
| TMO260116P00550000 | 2024-08-29 10:51AM EDT | 2026-01-16 | 29.90 | 28.90 | 33.60 | 0.00 | - | 1 | 21 | 22.72% |
| TMO261218P00550000 | 2024-07-18 9:30AM EDT | 2026-12-18 | 53.30 | 38.00 | 48.00 | 0.00 | - | 2 | 2 | 22.02% |
© 2024 Yahoo. All rights reserved.