Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Strike:580.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00580000 | 2024-05-03 1:55PM EDT | 2024-05-10 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 3.13% |
| TMO240517C00580000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 212 | 1.56% |
| TMO240524C00580000 | 2024-05-03 11:43AM EDT | 2024-05-24 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 1.56% |
| TMO240531C00580000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.78% |
| TMO240621C00580000 | 2024-05-03 11:43AM EDT | 2024-06-21 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 251 | 0.78% |
| TMO240920C00580000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.39% |
| TMO241220C00580000 | 2024-04-23 11:18AM EDT | 2024-12-20 | 49.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.39% |
| TMO250117C00580000 | 2024-04-29 9:53AM EDT | 2025-01-17 | 52.94 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.39% |
| TMO260116C00580000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 97.90 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.20% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00580000 | 2024-05-03 12:47PM EDT | 2024-05-10 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 0.00% |
| TMO240517P00580000 | 2024-05-03 1:41PM EDT | 2024-05-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 22 | 104 | 0.00% |
| TMO240524P00580000 | 2024-04-25 2:51PM EDT | 2024-05-24 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMO240531P00580000 | 2024-04-26 12:21PM EDT | 2024-05-31 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240607P00580000 | 2024-05-03 2:49PM EDT | 2024-06-07 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO240621P00580000 | 2024-05-02 3:15PM EDT | 2024-06-21 | 18.40 | 0.00 | 0.00 | 0.00 | - | 16 | 110 | 0.00% |
| TMO240920P00580000 | 2024-05-02 12:01PM EDT | 2024-09-20 | 30.10 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 0.00% |
| TMO241220P00580000 | 2024-04-23 1:03PM EDT | 2024-12-20 | 38.70 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| TMO250117P00580000 | 2024-05-03 12:47PM EDT | 2025-01-17 | 36.60 | 0.00 | 0.00 | 0.00 | - | 9 | 202 | 0.00% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 27.40% |
| TMO260116P00580000 | 2024-03-06 1:34PM EDT | 2026-01-16 | 50.10 | 56.00 | 61.00 | 0.00 | - | 2 | 1 | 19.30% |
© 2024 Yahoo. All rights reserved.