Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:560.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00560000 | 2024-04-29 9:59AM EDT | 2024-05-10 | 16.10 | 15.30 | 17.10 | 0.00 | - | 1 | 4 | 23.90% |
| TMO240517C00560000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 22.11 | 17.80 | 19.30 | 0.00 | - | 10 | 51 | 22.87% |
| TMO240524C00560000 | 2024-04-29 11:32AM EDT | 2024-05-24 | 25.20 | 19.90 | 21.90 | 0.00 | - | 2 | 222 | 24.13% |
| TMO240531C00560000 | 2024-04-23 10:01AM EDT | 2024-05-31 | 23.01 | 21.10 | 22.70 | 0.00 | - | 3 | 4 | 22.11% |
| TMO240621C00560000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 25.30 | 26.50 | 27.30 | 0.00 | - | 2 | 288 | 22.58% |
| TMO240920C00560000 | 2024-04-29 2:37PM EDT | 2024-09-20 | 47.40 | 43.30 | 45.30 | 0.00 | - | 70 | 67 | 26.50% |
| TMO241220C00560000 | 2024-04-18 10:16AM EDT | 2024-12-20 | 43.02 | 57.30 | 60.20 | 0.00 | - | - | 20 | 29.00% |
| TMO250117C00560000 | 2024-04-23 10:06AM EDT | 2025-01-17 | 62.57 | 60.90 | 64.20 | 0.00 | - | 3 | 122 | 29.51% |
| TMO260116C00560000 | 2024-01-31 1:48PM EDT | 2026-01-16 | 87.57 | 105.90 | 112.60 | 0.00 | - | 1 | 8 | 35.68% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00560000 | 2024-05-03 12:22PM EDT | 2024-05-10 | 1.27 | 0.70 | 1.00 | 0.00 | - | 1 | 95 | 21.67% |
| TMO240517P00560000 | 2024-05-03 11:11AM EDT | 2024-05-17 | 3.27 | 2.50 | 2.85 | 0.00 | - | 2 | 1,245 | 20.71% |
| TMO240524P00560000 | 2024-05-03 2:49PM EDT | 2024-05-24 | 4.45 | 3.90 | 4.50 | 0.00 | - | 2 | 5 | 20.44% |
| TMO240531P00560000 | 2024-05-03 10:33AM EDT | 2024-05-31 | 5.27 | 4.70 | 5.50 | 0.00 | - | 1 | 3 | 19.41% |
| TMO240607P00560000 | 2024-05-03 12:03PM EDT | 2024-06-07 | 6.33 | 5.10 | 7.90 | 0.00 | - | 2 | 3 | 21.19% |
| TMO240614P00560000 | 2024-05-03 3:35PM EDT | 2024-06-14 | 7.74 | 6.50 | 8.50 | 0.00 | - | 1 | 1 | 20.12% |
| TMO240621P00560000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 9.00 | 8.20 | 8.60 | 0.00 | - | 7 | 446 | 18.70% |
| TMO240920P00560000 | 2024-05-03 1:06PM EDT | 2024-09-20 | 19.40 | 18.60 | 20.50 | 0.00 | - | 2 | 87 | 19.88% |
| TMO241220P00560000 | 2024-05-03 1:48PM EDT | 2024-12-20 | 26.95 | 26.00 | 27.70 | 0.00 | - | 1 | 27 | 19.54% |
| TMO250117P00560000 | 2024-05-03 1:48PM EDT | 2025-01-17 | 28.58 | 28.00 | 29.60 | 0.00 | - | 1 | 89 | 19.47% |
| TMO260116P00560000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 50.50 | 44.50 | 52.00 | 0.00 | - | 1 | 4 | 20.23% |
© 2024 Yahoo. All rights reserved.