Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:08PM EDT. Market open.
Strike:570.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00570000 | 2024-04-26 1:51PM EDT | 2024-04-26 | 4.75 | 2.00 | 7.70 | +0.75 | +23.29% | 6 | 63 | 41.72% |
| TMO240503C00570000 | 2024-04-26 10:08AM EDT | 2024-05-03 | 7.80 | 8.60 | 9.20 | -0.10 | -1.27% | 35 | 97 | 19.43% |
| TMO240510C00570000 | 2024-04-19 2:07PM EDT | 2024-05-10 | 6.90 | 11.40 | 12.30 | 0.00 | - | 1 | 2 | 21.08% |
| TMO240517C00570000 | 2024-04-26 1:39PM EDT | 2024-05-17 | 13.80 | 13.90 | 14.40 | +0.60 | +4.55% | 26 | 264 | 21.21% |
| TMO240524C00570000 | 2024-04-26 12:34PM EDT | 2024-05-24 | 15.50 | 16.00 | 16.80 | -1.20 | -7.19% | 3 | 2 | 22.24% |
| TMO240531C00570000 | 2024-04-24 11:55AM EDT | 2024-05-31 | 14.00 | 17.10 | 18.50 | 0.00 | - | 1 | 2 | 22.35% |
| TMO240621C00570000 | 2024-04-25 9:56AM EDT | 2024-06-21 | 23.90 | 22.50 | 22.90 | 0.00 | - | 10 | 235 | 22.67% |
| TMO240920C00570000 | 2024-04-24 10:10AM EDT | 2024-09-20 | 42.40 | 40.60 | 41.60 | 0.00 | - | 4 | 89 | 26.98% |
| TMO241220C00570000 | 2024-04-19 9:36AM EDT | 2024-12-20 | 40.97 | 54.60 | 56.10 | 0.00 | - | 15 | 35 | 29.12% |
| TMO250117C00570000 | 2024-04-26 11:00AM EDT | 2025-01-17 | 58.00 | 58.60 | 60.00 | -3.40 | -5.54% | 31 | 196 | 29.57% |
| TMO260116C00570000 | 2024-04-25 12:15PM EDT | 2026-01-16 | 100.00 | 98.50 | 102.40 | 0.00 | - | 1 | 28 | 33.57% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00570000 | 2024-04-26 12:54PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.15 | -2.05 | -95.35% | 46 | 175 | 11.82% |
| TMO240503P00570000 | 2024-04-26 10:40AM EDT | 2024-05-03 | 4.50 | 3.80 | 4.50 | -1.00 | -18.18% | 5 | 78 | 19.51% |
| TMO240510P00570000 | 2024-04-25 2:42PM EDT | 2024-05-10 | 8.80 | 6.00 | 6.60 | 0.00 | - | 16 | 16 | 18.93% |
| TMO240517P00570000 | 2024-04-26 10:08AM EDT | 2024-05-17 | 8.60 | 7.80 | 8.40 | -1.00 | -10.42% | 44 | 208 | 18.90% |
| TMO240531P00570000 | 2024-04-26 1:22PM EDT | 2024-05-31 | 10.70 | 10.40 | 11.30 | -2.10 | -16.41% | 1 | 2 | 18.87% |
| TMO240621P00570000 | 2024-04-26 1:07PM EDT | 2024-06-21 | 14.20 | 13.50 | 14.10 | -1.80 | -11.25% | 3 | 198 | 18.13% |
| TMO240920P00570000 | 2024-04-25 3:19PM EDT | 2024-09-20 | 26.50 | 24.80 | 25.20 | 0.00 | - | 39 | 477 | 18.93% |
| TMO250117P00570000 | 2024-04-23 11:18AM EDT | 2025-01-17 | 36.95 | 32.90 | 35.40 | 0.00 | - | 40 | 292 | 19.34% |
| TMO260116P00570000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 54.60 | 48.10 | 54.40 | 0.00 | - | 1 | 177 | 18.96% |
© 2024 Yahoo. All rights reserved.