Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240531C00560000 | 2024-04-23 10:01AM EDT | 560.00 | 23.01 | 19.20 | 21.80 | 0.00 | - | 3 | 4 | 24.26% |
| TMO240531C00570000 | 2024-05-01 2:41PM EDT | 570.00 | 18.75 | 12.80 | 14.50 | 0.00 | - | 3 | 6 | 21.45% |
| TMO240531C00580000 | 2024-04-29 9:32AM EDT | 580.00 | 12.50 | 8.60 | 10.10 | 0.00 | - | 1 | 4 | 21.49% |
| TMO240531C00590000 | 2024-05-02 10:05AM EDT | 590.00 | 5.05 | 5.20 | 6.50 | -2.90 | -36.48% | 1 | 139 | 21.08% |
| TMO240531C00600000 | 2024-04-29 11:12AM EDT | 600.00 | 5.55 | 2.90 | 5.40 | 0.00 | - | 1 | 5 | 23.69% |
| TMO240531C00610000 | 2024-05-01 2:41PM EDT | 610.00 | 3.00 | 1.50 | 4.60 | 0.00 | - | 1 | 25 | 26.16% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240531P00420000 | 2024-04-16 2:22PM EDT | 420.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 2 | 54.98% |
| TMO240531P00430000 | 2024-04-15 3:21PM EDT | 430.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | - | 2 | 51.34% |
| TMO240531P00460000 | 2024-04-18 1:57PM EDT | 460.00 | 2.25 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 46.46% |
| TMO240531P00470000 | 2024-04-16 9:52AM EDT | 470.00 | 2.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 42.66% |
| TMO240531P00490000 | 2024-04-26 11:08AM EDT | 490.00 | 0.83 | 0.10 | 1.55 | 0.00 | - | 1 | 2 | 35.43% |
| TMO240531P00500000 | 2024-05-01 2:01PM EDT | 500.00 | 0.60 | 0.00 | 1.70 | 0.00 | - | 1 | 2 | 32.39% |
| TMO240531P00510000 | 2024-05-01 11:29AM EDT | 510.00 | 0.88 | 0.80 | 1.05 | 0.00 | - | 1 | 5 | 25.55% |
| TMO240531P00520000 | 2024-04-26 2:32PM EDT | 520.00 | 1.31 | 0.95 | 1.45 | 0.00 | - | 4 | 18 | 23.79% |
| TMO240531P00530000 | 2024-05-01 11:29AM EDT | 530.00 | 1.84 | 1.65 | 5.50 | 0.00 | - | 2 | 28 | 31.03% |
| TMO240531P00540000 | 2024-04-24 10:34AM EDT | 540.00 | 4.20 | 2.60 | 3.20 | 0.00 | - | 3 | 5 | 21.02% |
| TMO240531P00550000 | 2024-05-02 10:05AM EDT | 550.00 | 5.85 | 3.50 | 5.30 | +1.27 | +27.73% | 1 | 6 | 20.65% |
| TMO240531P00560000 | 2024-04-23 10:01AM EDT | 560.00 | 14.41 | 6.00 | 8.10 | 0.00 | - | 3 | 3 | 19.89% |
| TMO240531P00570000 | 2024-04-30 3:54PM EDT | 570.00 | 11.80 | 10.80 | 12.00 | 0.00 | - | 1 | 4 | 19.15% |
| TMO240531P00580000 | 2024-04-26 12:21PM EDT | 580.00 | 15.70 | 15.50 | 17.90 | 0.00 | - | 1 | 1 | 19.61% |
| TMO240531P00590000 | 2024-04-24 9:58AM EDT | 590.00 | 20.21 | 20.60 | 26.70 | 0.00 | - | - | 1 | 23.16% |
© 2024 Yahoo. All rights reserved.