Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00540000 | 2024-04-17 1:59PM EDT | 2024-05-10 | 25.20 | 30.20 | 38.10 | 0.00 | - | - | 2 | 61.74% |
| TMO240517C00540000 | 2024-04-25 10:09AM EDT | 2024-05-17 | 35.95 | 32.10 | 39.30 | 0.00 | - | 1 | 9 | 43.95% |
| TMO240621C00540000 | 2024-05-03 12:18PM EDT | 2024-06-21 | 44.12 | 39.90 | 43.40 | 0.00 | - | 3 | 90 | 28.63% |
| TMO240920C00540000 | 2024-04-26 11:04AM EDT | 2024-09-20 | 59.65 | 53.90 | 57.80 | 0.00 | - | 1 | 33 | 28.40% |
| TMO250117C00540000 | 2024-03-18 10:07AM EDT | 2025-01-17 | 86.80 | 62.10 | 65.70 | 0.00 | - | 1 | 198 | 25.28% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 76.15 | 89.10 | 93.70 | 0.00 | - | - | 1 | 32.29% |
| TMO260116C00540000 | 2024-04-24 10:07AM EDT | 2026-01-16 | 121.75 | 109.90 | 119.00 | 0.00 | - | 1 | 6 | 35.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00540000 | 2024-04-25 2:14PM EDT | 2024-05-10 | 1.15 | 0.00 | 3.90 | 0.00 | - | 4 | 11 | 58.13% |
| TMO240517P00540000 | 2024-05-06 11:24AM EDT | 2024-05-17 | 0.64 | 0.45 | 0.75 | -0.16 | -20.00% | 1 | 253 | 22.86% |
| TMO240524P00540000 | 2024-05-03 11:27AM EDT | 2024-05-24 | 1.56 | 1.05 | 2.05 | 0.00 | - | 1 | 29 | 23.87% |
| TMO240531P00540000 | 2024-05-03 11:32AM EDT | 2024-05-31 | 2.00 | 1.60 | 2.05 | 0.00 | - | 1 | 4 | 20.40% |
| TMO240607P00540000 | 2024-05-01 11:47AM EDT | 2024-06-07 | 3.83 | 2.25 | 2.95 | 0.00 | - | 1 | 41 | 20.43% |
| TMO240614P00540000 | 2024-05-03 3:52PM EDT | 2024-06-14 | 4.07 | 2.65 | 4.40 | 0.00 | - | 5 | 5 | 21.54% |
| TMO240621P00540000 | 2024-05-06 12:29PM EDT | 2024-06-21 | 4.00 | 3.40 | 4.30 | -0.70 | -14.89% | 41 | 628 | 19.69% |
| TMO240920P00540000 | 2024-05-06 12:18PM EDT | 2024-09-20 | 12.80 | 12.60 | 15.30 | -1.70 | -11.72% | 52 | 175 | 21.29% |
| TMO241220P00540000 | 2024-05-06 3:50PM EDT | 2024-12-20 | 20.50 | 19.50 | 21.10 | -1.80 | -8.07% | 66 | 120 | 20.14% |
| TMO250117P00540000 | 2024-05-06 3:50PM EDT | 2025-01-17 | 21.94 | 20.40 | 22.80 | -0.26 | -1.17% | 66 | 276 | 19.99% |
| TMO250321P00540000 | 2024-05-02 10:28AM EDT | 2025-03-21 | 27.80 | 23.30 | 26.40 | 0.00 | - | - | 3 | 19.76% |
| TMO260116P00540000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 43.30 | 37.50 | 41.20 | 0.00 | - | 1 | 26 | 19.54% |
© 2024 Yahoo. All rights reserved.