Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241011C00570000 | 2024-10-04 12:18PM EDT | 2024-10-11 | 31.11 | 26.80 | 33.80 | -17.11 | -35.48% | 6 | 5 | 51.76% |
| TMO241018C00570000 | 2024-10-01 9:30AM EDT | 2024-10-18 | 32.54 | 30.50 | 36.00 | -17.52 | -35.00% | 5 | 2 | 41.47% |
| TMO241220C00570000 | 2024-09-05 11:21AM EDT | 2024-12-20 | 55.49 | 45.50 | 48.90 | 0.00 | - | 1 | 103 | 30.69% |
| TMO250117C00570000 | 2024-09-18 10:11AM EDT | 2025-01-17 | 62.00 | 51.30 | 54.30 | 0.00 | - | 1 | 182 | 30.82% |
| TMO250321C00570000 | 2024-10-04 12:12PM EDT | 2025-03-21 | 62.00 | 60.70 | 65.70 | -12.21 | -16.45% | 1 | 6 | 31.83% |
| TMO250620C00570000 | 2024-07-18 11:38AM EDT | 2025-06-20 | 51.40 | 78.70 | 86.00 | 0.00 | - | 2 | 3 | 36.25% |
| TMO260116C00570000 | 2024-08-05 9:32AM EDT | 2026-01-16 | 110.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241011P00570000 | 2024-10-04 2:15PM EDT | 2024-10-11 | 0.97 | 0.70 | 0.90 | +0.43 | +79.63% | 29 | 18 | 28.57% |
| TMO241018P00570000 | 2024-10-04 3:07PM EDT | 2024-10-18 | 2.70 | 2.10 | 2.80 | +0.13 | +5.06% | 129 | 237 | 27.47% |
| TMO241025P00570000 | 2024-09-18 11:37AM EDT | 2024-10-25 | 6.34 | 5.80 | 6.70 | 0.00 | - | - | 1 | 31.88% |
| TMO241101P00570000 | 2024-10-04 10:36AM EDT | 2024-11-01 | 7.40 | 6.90 | 7.70 | +1.30 | +21.31% | 1 | 12 | 29.37% |
| TMO241115P00570000 | 2024-10-04 2:35PM EDT | 2024-11-15 | 10.35 | 8.90 | 10.70 | +0.37 | +3.71% | 1 | 117 | 28.34% |
| TMO241220P00570000 | 2024-10-04 12:16PM EDT | 2024-12-20 | 13.95 | 13.10 | 15.00 | +0.10 | +0.72% | 3 | 509 | 25.33% |
| TMO250117P00570000 | 2024-10-04 3:03PM EDT | 2025-01-17 | 17.00 | 16.50 | 17.50 | +4.90 | +40.50% | 76 | 851 | 23.84% |
| TMO250321P00570000 | 2024-10-04 2:37PM EDT | 2025-03-21 | 22.90 | 21.60 | 27.00 | +0.90 | +4.09% | 1 | 72 | 25.21% |
| TMO250620P00570000 | 2024-08-26 9:45AM EDT | 2025-06-20 | 27.36 | 25.20 | 27.60 | 0.00 | - | 4 | 8 | 20.60% |
| TMO260116P00570000 | 2024-07-26 12:19PM EDT | 2026-01-16 | 38.98 | 36.40 | 39.90 | 0.00 | - | 1 | 180 | 20.13% |
| TMO261218P00570000 | 2024-09-19 9:48AM EDT | 2026-12-18 | 46.31 | 51.50 | 56.40 | 0.00 | - | - | 19 | 20.27% |
| TMO270115P00570000 | 2024-09-19 9:48AM EDT | 2027-01-15 | 47.14 | 52.30 | 57.40 | 0.00 | - | - | 19 | 20.21% |
© 2024 Yahoo. All rights reserved.