Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00500000 | 2024-06-03 3:31PM EDT | 2024-06-21 | 70.08 | 66.00 | 72.90 | -2.33 | -3.22% | 25 | 156 | 49.19% |
| TMO240628C00500000 | 2024-05-28 9:44AM EDT | 2024-06-28 | 75.45 | 67.00 | 76.00 | 0.00 | - | 1 | 1 | 51.62% |
| TMO240920C00500000 | 2024-04-02 12:06PM EDT | 2024-09-20 | 91.35 | 85.80 | 89.70 | 0.00 | - | 11 | 47 | 40.38% |
| TMO250117C00500000 | 2024-05-28 3:00PM EDT | 2025-01-17 | 98.39 | 93.20 | 98.60 | 0.00 | - | 1 | 67 | 34.06% |
| TMO250620C00500000 | 2024-05-07 1:09PM EDT | 2025-06-20 | 120.30 | 109.00 | 117.00 | 0.00 | - | 1 | 3 | 35.64% |
| TMO260116C00500000 | 2024-05-22 10:26AM EDT | 2026-01-16 | 156.60 | 130.10 | 136.80 | 0.00 | - | 4 | 81 | 36.47% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240607P00500000 | 2024-06-03 1:54PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.95 | -1.13 | -90.40% | 6 | 1 | 67.33% |
| TMO240621P00500000 | 2024-06-03 11:12AM EDT | 2024-06-21 | 0.35 | 0.30 | 1.65 | -0.30 | -46.15% | 2 | 447 | 40.93% |
| TMO240719P00500000 | 2024-06-03 9:39AM EDT | 2024-07-19 | 1.50 | 0.75 | 1.65 | -1.61 | -51.77% | 7 | 7 | 25.60% |
| TMO240920P00500000 | 2024-06-03 9:49AM EDT | 2024-09-20 | 4.28 | 2.60 | 5.40 | -1.43 | -25.04% | 1 | 126 | 23.29% |
| TMO241220P00500000 | 2024-05-24 12:48PM EDT | 2024-12-20 | 7.80 | 5.90 | 10.50 | 0.00 | - | 1 | 23 | 22.07% |
| TMO250117P00500000 | 2024-05-31 11:18AM EDT | 2025-01-17 | 12.65 | 8.60 | 15.00 | 0.00 | - | 20 | 432 | 24.20% |
| TMO250321P00500000 | 2024-05-28 1:28PM EDT | 2025-03-21 | 14.48 | 14.00 | 19.10 | 0.00 | - | 1 | 5 | 24.08% |
| TMO250620P00500000 | 2024-05-30 3:40PM EDT | 2025-06-20 | 22.10 | 16.50 | 22.40 | 0.00 | - | 18 | 56 | 22.83% |
| TMO260116P00500000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 24.30 | 25.30 | 32.30 | 0.00 | - | 1 | 16 | 22.52% |
© 2024 Yahoo. All rights reserved.