Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:490.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00490000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 91.40 | 83.60 | 91.80 | 0.00 | - | 1 | 129 | 48.04% |
| TMO240920C00490000 | 2024-01-30 12:04PM EDT | 2024-09-20 | 101.58 | 101.00 | 103.80 | 0.00 | - | 1 | 1 | 40.11% |
| TMO250117C00490000 | 2024-01-29 11:08AM EDT | 2025-01-17 | 105.80 | 116.80 | 120.00 | 0.00 | - | 17 | 46 | 40.04% |
| TMO260116C00490000 | 2024-03-06 1:46PM EDT | 2026-01-16 | 166.25 | 152.00 | 159.90 | 0.00 | - | 1 | 0 | 41.57% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00490000 | 2024-04-24 9:43AM EDT | 2024-05-17 | 0.35 | 0.05 | 2.70 | 0.00 | - | 1 | 15 | 64.43% |
| TMO240524P00490000 | 2024-04-23 3:24PM EDT | 2024-05-24 | 1.10 | 0.10 | 4.10 | 0.00 | - | 2 | 4 | 53.25% |
| TMO240531P00490000 | 2024-04-26 11:08AM EDT | 2024-05-31 | 0.83 | 0.10 | 4.10 | 0.00 | - | 1 | 2 | 53.08% |
| TMO240621P00490000 | 2024-05-08 10:38AM EDT | 2024-06-21 | 0.60 | 0.35 | 0.80 | -0.15 | -20.00% | 1 | 208 | 26.11% |
| TMO240920P00490000 | 2024-05-08 12:50PM EDT | 2024-09-20 | 4.20 | 2.75 | 8.00 | -2.25 | -34.88% | 100 | 52 | 27.24% |
| TMO241220P00490000 | 2024-05-01 3:34PM EDT | 2024-12-20 | 9.80 | 8.00 | 12.40 | 0.00 | - | 16 | 31 | 24.94% |
| TMO250117P00490000 | 2024-05-07 10:50AM EDT | 2025-01-17 | 10.48 | 9.20 | 12.90 | 0.00 | - | 5 | 79 | 23.92% |
| TMO250620P00490000 | 2024-04-22 10:34AM EDT | 2025-06-20 | 25.90 | 13.50 | 20.30 | 0.00 | - | - | 1 | 23.17% |
| TMO260116P00490000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 28.40 | 22.40 | 26.10 | 0.00 | - | 1 | 8 | 21.38% |
© 2024 Yahoo. All rights reserved.