Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:590.00
CallsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241004C00590000 | 2024-09-17 11:45AM EDT | 2024-10-04 | 30.84 | 10.80 | 13.20 | 0.00 | - | - | 2 | 34.64% |
| TMO241018C00590000 | 2024-09-27 11:46AM EDT | 2024-10-18 | 36.00 | 18.50 | 20.10 | 0.00 | - | 1 | 7 | 27.81% |
| TMO241025C00590000 | 2024-09-11 10:57AM EDT | 2024-10-25 | 37.86 | 24.00 | 25.50 | 0.00 | - | - | 1 | 32.59% |
| TMO241101C00590000 | 2024-09-26 11:18AM EDT | 2024-11-01 | 37.46 | 25.70 | 27.00 | 0.00 | - | - | 3 | 30.80% |
| TMO241115C00590000 | 2024-09-25 11:50AM EDT | 2024-11-15 | 30.18 | 30.00 | 31.30 | 0.00 | - | - | 3 | 30.74% |
| TMO241220C00590000 | 2024-09-19 2:15PM EDT | 2024-12-20 | 38.00 | 36.30 | 37.80 | -13.00 | -25.49% | 1 | 76 | 28.91% |
| TMO250117C00590000 | 2024-09-18 1:24PM EDT | 2025-01-17 | 48.40 | 40.50 | 43.30 | 0.00 | - | 9 | 107 | 29.16% |
| TMO250321C00590000 | 2024-08-09 3:23PM EDT | 2025-03-21 | 56.16 | 61.30 | 65.90 | 0.00 | - | 4 | 21 | 37.20% |
| TMO250620C00590000 | 2024-08-16 1:28PM EDT | 2025-06-20 | 68.05 | 70.00 | 75.20 | 0.00 | - | 2 | 15 | 34.71% |
| TMO260116C00590000 | 2024-09-26 9:30AM EDT | 2026-01-16 | 87.04 | 82.70 | 88.60 | 0.00 | - | 8 | 29 | 30.87% |
| TMO261218C00590000 | 2024-09-12 3:23PM EDT | 2026-12-18 | 120.00 | 109.00 | 117.90 | 0.00 | - | - | 1 | 32.06% |
PutsforOctober 4, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO241004P00590000 | 2024-09-30 12:49PM EDT | 2024-10-04 | 0.60 | 0.55 | 1.30 | 0.00 | - | 10 | 15 | 28.53% |
| TMO241011P00590000 | 2024-10-03 11:50AM EDT | 2024-10-11 | 3.10 | 3.80 | 4.40 | +1.60 | +106.67% | 8 | 16 | 23.79% |
| TMO241018P00590000 | 2024-10-03 11:24AM EDT | 2024-10-18 | 6.14 | 6.10 | 7.10 | +2.04 | +49.76% | 4 | 223 | 23.80% |
| TMO241025P00590000 | 2024-10-03 11:16AM EDT | 2024-10-25 | 10.60 | 10.90 | 11.90 | +3.10 | +41.33% | 1 | 4 | 28.31% |
| TMO241101P00590000 | 2024-09-23 11:03AM EDT | 2024-11-01 | 9.39 | 12.00 | 13.40 | 0.00 | - | - | 1 | 27.07% |
| TMO241115P00590000 | 2024-10-01 1:17PM EDT | 2024-11-15 | 12.60 | 15.30 | 16.40 | 0.00 | - | 11 | 41 | 26.08% |
| TMO241220P00590000 | 2024-10-01 1:31PM EDT | 2024-12-20 | 15.70 | 19.60 | 20.30 | 0.00 | - | 2 | 188 | 23.06% |
| TMO250117P00590000 | 2024-10-02 10:05AM EDT | 2025-01-17 | 19.40 | 22.70 | 23.60 | 0.00 | - | 6 | 305 | 22.42% |
| TMO250321P00590000 | 2024-09-26 3:45PM EDT | 2025-03-21 | 22.80 | 28.70 | 30.00 | 0.00 | - | 2 | 22 | 21.79% |
| TMO250620P00590000 | 2024-09-12 1:50PM EDT | 2025-06-20 | 31.20 | 34.00 | 36.80 | 0.00 | - | 3 | 60 | 21.01% |
| TMO260116P00590000 | 2024-08-29 12:41PM EDT | 2026-01-16 | 42.70 | 40.90 | 46.50 | 0.00 | - | 1 | 103 | 19.27% |
© 2024 Yahoo. All rights reserved.