Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240607C00570000 | 2024-05-07 2:17PM EDT | 570.00 | 15.01 | 24.90 | 30.30 | 0.00 | - | 4 | 5 | 24.90% |
| TMO240607C00580000 | 2024-05-09 3:39PM EDT | 580.00 | 11.20 | 16.20 | 21.30 | 0.00 | - | 1 | 5 | 21.11% |
| TMO240607C00590000 | 2024-05-13 11:54AM EDT | 590.00 | 12.10 | 12.30 | 13.70 | 0.00 | - | 2 | 4 | 18.68% |
| TMO240607C00600000 | 2024-05-14 3:05PM EDT | 600.00 | 8.77 | 7.10 | 10.80 | 0.00 | - | 4 | 46 | 22.24% |
| TMO240607C00610000 | 2024-05-17 3:53PM EDT | 610.00 | 3.60 | 3.50 | 4.20 | -1.90 | -34.55% | 1 | 4 | 16.69% |
| TMO240607C00620000 | 2024-05-16 3:40PM EDT | 620.00 | 2.50 | 1.50 | 4.10 | 0.00 | - | 2 | 3 | 21.59% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240607P00500000 | 2024-04-25 3:55PM EDT | 500.00 | 1.25 | 0.05 | 5.20 | 0.00 | - | - | 1 | 51.43% |
| TMO240607P00510000 | 2024-05-03 2:43PM EDT | 510.00 | 0.87 | 0.00 | 4.50 | 0.00 | - | 4 | 4 | 54.44% |
| TMO240607P00520000 | 2024-05-03 2:43PM EDT | 520.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 50.45% |
| TMO240607P00530000 | 2024-05-09 2:53PM EDT | 530.00 | 1.10 | 0.05 | 2.90 | 0.00 | - | 5 | 8 | 38.88% |
| TMO240607P00540000 | 2024-05-14 9:35AM EDT | 540.00 | 0.79 | 0.00 | 1.50 | 0.00 | - | 40 | 36 | 28.61% |
| TMO240607P00550000 | 2024-05-14 9:50AM EDT | 550.00 | 0.77 | 0.30 | 0.85 | 0.00 | - | 41 | 41 | 21.30% |
| TMO240607P00560000 | 2024-05-14 9:50AM EDT | 560.00 | 1.47 | 0.70 | 1.25 | 0.00 | - | 1 | 4 | 19.21% |
| TMO240607P00570000 | 2024-05-17 12:09PM EDT | 570.00 | 1.90 | 1.45 | 1.85 | -1.80 | -48.65% | 10 | 8 | 16.93% |
| TMO240607P00580000 | 2024-05-17 11:15AM EDT | 580.00 | 3.70 | 2.75 | 3.40 | +0.46 | +14.20% | 9 | 2 | 15.76% |
| TMO240607P00600000 | 2024-05-10 12:02PM EDT | 600.00 | 14.70 | 6.50 | 10.90 | 0.00 | - | - | 2 | 14.25% |
© 2024 Yahoo. All rights reserved.