Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503C00590000 | 2024-05-02 2:00PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.20 | -0.55 | -84.62% | 6 | 54 | 36.23% |
| TMO240510C00590000 | 2024-05-02 2:00PM EDT | 2024-05-10 | 1.15 | 0.80 | 2.60 | -0.91 | -44.17% | 5 | 17 | 26.39% |
| TMO240517C00590000 | 2024-05-02 3:02PM EDT | 2024-05-17 | 2.63 | 2.15 | 2.65 | -2.07 | -44.04% | 3 | 786 | 19.42% |
| TMO240524C00590000 | 2024-05-02 9:47AM EDT | 2024-05-24 | 5.20 | 3.80 | 4.80 | -0.60 | -10.34% | 1 | 10 | 20.92% |
| TMO240531C00590000 | 2024-05-02 10:05AM EDT | 2024-05-31 | 5.05 | 5.10 | 6.00 | -2.90 | -36.48% | 1 | 139 | 20.42% |
| TMO240607C00590000 | 2024-04-26 10:55AM EDT | 2024-06-07 | 9.30 | 6.40 | 7.90 | 0.00 | - | 1 | 1 | 21.32% |
| TMO240621C00590000 | 2024-05-02 3:12PM EDT | 2024-06-21 | 10.40 | 9.20 | 10.10 | -0.50 | -4.59% | 7 | 329 | 20.93% |
| TMO240920C00590000 | 2024-05-02 2:49PM EDT | 2024-09-20 | 27.20 | 27.00 | 27.50 | -2.70 | -9.03% | 5 | 83 | 25.10% |
| TMO241220C00590000 | 2024-04-22 3:08PM EDT | 2024-12-20 | 34.50 | 40.40 | 42.20 | 0.00 | - | - | 5 | 27.68% |
| TMO250117C00590000 | 2024-05-01 10:51AM EDT | 2025-01-17 | 45.80 | 44.10 | 46.10 | 0.00 | - | 1 | 40 | 28.18% |
| TMO250620C00590000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 74.25 | 49.90 | 55.40 | 0.00 | - | 3 | 3 | 26.16% |
| TMO260116C00590000 | 2024-05-01 3:18PM EDT | 2026-01-16 | 92.45 | 81.30 | 90.00 | 0.00 | - | 1 | 23 | 32.96% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240503P00590000 | 2024-04-26 12:54PM EDT | 2024-05-03 | 17.31 | 16.70 | 23.00 | 0.00 | - | 10 | 30 | 55.03% |
| TMO240517P00590000 | 2024-04-26 10:26AM EDT | 2024-05-17 | 20.19 | 19.00 | 21.80 | 0.00 | - | 1 | 102 | 20.59% |
| TMO240531P00590000 | 2024-04-24 9:58AM EDT | 2024-05-31 | 20.21 | 18.80 | 23.60 | 0.00 | - | - | 1 | 18.33% |
| TMO240621P00590000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 24.50 | 24.30 | 25.20 | 0.00 | - | 4 | 86 | 16.17% |
| TMO240920P00590000 | 2024-05-02 3:02PM EDT | 2024-09-20 | 34.60 | 34.60 | 35.30 | +0.30 | +0.87% | 1 | 66 | 17.25% |
| TMO241220P00590000 | 2024-04-24 11:42AM EDT | 2024-12-20 | 44.50 | 41.90 | 43.50 | 0.00 | - | - | 3 | 18.06% |
| TMO250117P00590000 | 2024-04-23 11:28AM EDT | 2025-01-17 | 46.10 | 43.70 | 46.00 | 0.00 | - | 1 | 64 | 18.37% |
| TMO250620P00590000 | 2024-04-11 9:31AM EDT | 2025-06-20 | 53.00 | 49.10 | 53.90 | 0.00 | - | - | 1 | 17.84% |
| TMO260116P00590000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 52.82 | 57.10 | 65.30 | 0.00 | - | 3 | 102 | 18.36% |
© 2024 Yahoo. All rights reserved.