Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00520000 | 2024-04-30 12:28PM EDT | 2024-05-10 | 53.92 | 50.80 | 57.00 | +53.92 | - | - | 5 | 54.86% |
| TMO240517C00520000 | 2024-04-18 9:37AM EDT | 2024-05-17 | 28.38 | 50.10 | 58.00 | 0.00 | - | 1 | 11 | 55.70% |
| TMO240524C00520000 | 2024-04-23 2:17PM EDT | 2024-05-24 | 61.30 | 52.40 | 59.00 | 0.00 | - | - | 5 | 47.81% |
| TMO240621C00520000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 59.70 | 56.20 | 62.20 | 0.00 | - | 4 | 114 | 36.40% |
| TMO240920C00520000 | 2024-03-25 12:45PM EDT | 2024-09-20 | 78.90 | 75.70 | 82.00 | 0.00 | - | 6 | 14 | 38.51% |
| TMO250117C00520000 | 2024-04-17 9:48AM EDT | 2025-01-17 | 77.75 | 85.80 | 89.20 | 0.00 | - | 1 | 190 | 32.52% |
| TMO260116C00520000 | 2024-02-13 2:12PM EDT | 2026-01-16 | 106.60 | 135.00 | 143.00 | 0.00 | - | 2 | 7 | 40.90% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00520000 | 2024-04-25 2:33PM EDT | 2024-05-10 | 0.50 | 0.00 | 3.90 | 0.00 | - | 15 | 46 | 58.55% |
| TMO240517P00520000 | 2024-05-03 1:30PM EDT | 2024-05-17 | 0.39 | 0.10 | 0.50 | -1.36 | -77.71% | 5 | 694 | 29.25% |
| TMO240524P00520000 | 2024-05-03 11:31AM EDT | 2024-05-24 | 0.50 | 0.45 | 2.05 | +0.50 | - | 1 | 0 | 32.51% |
| TMO240531P00520000 | 2024-04-26 2:32PM EDT | 2024-05-31 | 1.31 | 0.75 | 5.00 | 0.00 | - | 4 | 18 | 37.04% |
| TMO240607P00520000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 1.20 | 1.15 | 2.85 | +1.20 | - | 4 | 0 | 27.42% |
| TMO240621P00520000 | 2024-05-03 2:33PM EDT | 2024-06-21 | 2.05 | 2.20 | 2.55 | -0.90 | -30.51% | 5 | 229 | 22.32% |
| TMO240920P00520000 | 2024-05-03 1:07PM EDT | 2024-09-20 | 8.80 | 9.10 | 9.50 | -1.40 | -13.73% | 10 | 174 | 21.09% |
| TMO241220P00520000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 15.60 | 15.10 | 16.30 | 0.00 | - | 18 | 216 | 21.26% |
| TMO250117P00520000 | 2024-05-03 11:32AM EDT | 2025-01-17 | 16.50 | 16.50 | 17.60 | -1.80 | -9.84% | 1 | 950 | 20.91% |
| TMO250321P00520000 | 2024-05-02 10:37AM EDT | 2025-03-21 | 22.10 | 19.20 | 21.30 | +22.10 | - | - | 1 | 20.83% |
| TMO250620P00520000 | 2024-05-03 3:15PM EDT | 2025-06-20 | 24.64 | 23.50 | 27.20 | -2.76 | -10.07% | 72 | 1 | 21.24% |
| TMO260116P00520000 | 2024-05-03 12:35PM EDT | 2026-01-16 | 33.85 | 32.90 | 37.70 | -2.75 | -7.51% | 15 | 8 | 21.30% |
© 2024 Yahoo. All rights reserved.