Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524C00520000 | 2024-04-23 2:17PM EDT | 520.00 | 61.30 | 50.10 | 57.60 | 0.00 | - | - | 5 | 44.67% |
| TMO240524C00560000 | 2024-04-29 11:32AM EDT | 560.00 | 25.20 | 18.90 | 20.00 | 0.00 | - | 2 | 222 | 24.83% |
| TMO240524C00570000 | 2024-04-29 11:25AM EDT | 570.00 | 18.50 | 12.70 | 13.70 | 0.00 | - | 1 | 3 | 23.36% |
| TMO240524C00580000 | 2024-04-30 2:35PM EDT | 580.00 | 9.25 | 7.40 | 8.90 | 0.00 | - | 1 | 20 | 22.51% |
| TMO240524C00590000 | 2024-04-30 12:55PM EDT | 590.00 | 5.60 | 4.50 | 5.30 | 0.00 | - | 2 | 9 | 21.67% |
| TMO240524C00600000 | 2024-04-26 1:10PM EDT | 600.00 | 3.80 | 2.35 | 5.40 | 0.00 | - | 6 | 12 | 26.93% |
| TMO240524C00610000 | 2024-04-26 10:14AM EDT | 610.00 | 1.75 | 1.10 | 2.25 | 0.00 | - | 46 | 54 | 23.22% |
| TMO240524C00620000 | 2024-04-25 9:56AM EDT | 620.00 | 1.50 | 0.45 | 0.85 | 0.00 | - | 1 | 10 | 21.14% |
| TMO240524C00630000 | 2024-04-24 3:48PM EDT | 630.00 | 1.90 | 0.10 | 1.50 | 0.00 | - | 12 | 26 | 27.51% |
| TMO240524C00640000 | 2024-04-23 10:40AM EDT | 640.00 | 1.51 | 0.00 | 2.75 | 0.00 | - | - | 3 | 35.79% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240524P00470000 | 2024-04-26 11:15AM EDT | 470.00 | 0.95 | 0.05 | 1.50 | 0.00 | - | 10 | 10 | 47.42% |
| TMO240524P00480000 | 2024-04-18 12:53PM EDT | 480.00 | 3.20 | 0.10 | 3.00 | 0.00 | - | 1 | 2 | 50.98% |
| TMO240524P00490000 | 2024-04-23 3:24PM EDT | 490.00 | 1.10 | 0.15 | 3.00 | 0.00 | - | 2 | 4 | 46.30% |
| TMO240524P00500000 | 2024-04-12 1:37PM EDT | 500.00 | 3.90 | 0.10 | 4.40 | 0.00 | - | 85 | 82 | 46.66% |
| TMO240524P00510000 | 2024-04-24 10:13AM EDT | 510.00 | 1.20 | 0.30 | 4.60 | 0.00 | - | 1 | 6 | 42.26% |
| TMO240524P00530000 | 2024-04-29 11:59AM EDT | 530.00 | 1.25 | 1.45 | 1.80 | 0.00 | - | 1 | 11 | 23.46% |
| TMO240524P00540000 | 2024-04-26 11:15AM EDT | 540.00 | 2.45 | 2.35 | 2.85 | 0.00 | - | 11 | 29 | 22.16% |
| TMO240524P00550000 | 2024-04-26 3:59PM EDT | 550.00 | 4.00 | 3.90 | 4.70 | 0.00 | - | 6 | 23 | 21.34% |
| TMO240524P00560000 | 2024-04-30 2:51PM EDT | 560.00 | 6.63 | 6.40 | 7.40 | 0.00 | - | 1 | 3 | 20.40% |
| TMO240524P00570000 | 2024-04-29 10:04AM EDT | 570.00 | 9.70 | 10.00 | 11.10 | 0.00 | - | 2 | 11 | 19.18% |
| TMO240524P00580000 | 2024-04-25 2:51PM EDT | 580.00 | 16.30 | 15.00 | 16.30 | 0.00 | - | - | 1 | 18.13% |
© 2024 Yahoo. All rights reserved.