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
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920C00580000 | 2024-09-12 3:42PM EDT | 2024-09-20 | 36.56 | 31.30 | 36.90 | +1.66 | +4.76% | 1 | 611 | 55.65% |
| TMO240927C00580000 | 2024-09-11 10:57AM EDT | 2024-09-27 | 36.63 | 33.30 | 36.00 | 0.00 | - | 1 | 1 | 35.12% |
| TMO241018C00580000 | 2024-09-10 2:56PM EDT | 2024-10-18 | 49.40 | 38.40 | 40.50 | 0.00 | - | 1 | 1 | 29.52% |
| TMO241220C00580000 | 2024-08-29 12:25PM EDT | 2024-12-20 | 57.20 | 51.80 | 56.10 | 0.00 | - | 3 | 99 | 31.49% |
| TMO250117C00580000 | 2024-09-12 11:48AM EDT | 2025-01-17 | 55.90 | 56.10 | 59.60 | 0.00 | - | 3 | 325 | 30.38% |
| TMO250321C00580000 | 2024-08-26 3:21PM EDT | 2025-03-21 | 64.23 | 65.60 | 69.20 | 0.00 | - | 1 | 3 | 30.63% |
| TMO250620C00580000 | 2024-07-22 1:24PM EDT | 2025-06-20 | 42.20 | 76.20 | 81.10 | 0.00 | - | 1 | 3 | 31.05% |
| TMO260116C00580000 | 2024-07-16 3:20PM EDT | 2026-01-16 | 69.90 | 92.10 | 98.90 | 0.00 | - | 20 | 120 | 30.10% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00580000 | 2024-09-13 3:57PM EDT | 2024-09-20 | 2.95 | 1.05 | 2.90 | +1.25 | +73.53% | 46 | 234 | 42.44% |
| TMO240927P00580000 | 2024-09-10 3:58PM EDT | 2024-09-27 | 1.87 | 1.60 | 4.50 | 0.00 | - | 2 | 20 | 34.11% |
| TMO241004P00580000 | 2024-09-13 3:56PM EDT | 2024-10-04 | 3.16 | 2.05 | 3.50 | -0.19 | -5.67% | 2 | 7 | 24.91% |
| TMO241011P00580000 | 2024-08-30 11:27AM EDT | 2024-10-11 | 4.60 | 3.80 | 4.70 | -0.79 | -14.66% | 1 | 1 | 24.10% |
| TMO241018P00580000 | 2024-09-13 2:25PM EDT | 2024-10-18 | 5.20 | 1.60 | 5.70 | +1.20 | +30.00% | 7 | 46 | 23.33% |
| TMO241220P00580000 | 2024-09-12 10:17AM EDT | 2024-12-20 | 15.30 | 14.20 | 15.40 | 0.00 | - | 2 | 481 | 23.12% |
| TMO250117P00580000 | 2024-09-12 2:51PM EDT | 2025-01-17 | 17.00 | 16.70 | 17.80 | 0.00 | - | 2 | 555 | 22.26% |
| TMO250321P00580000 | 2024-09-12 3:21PM EDT | 2025-03-21 | 22.80 | 21.80 | 24.10 | 0.00 | - | 6 | 38 | 22.11% |
| TMO250620P00580000 | 2024-09-04 3:48PM EDT | 2025-06-20 | 30.40 | 27.20 | 32.00 | 0.00 | - | 6 | 156 | 22.15% |
| TMO260116P00580000 | 2024-09-05 9:40AM EDT | 2026-01-16 | 43.67 | 38.30 | 43.80 | 0.00 | - | 1 | 16 | 21.18% |
© 2024 Yahoo. All rights reserved.