Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:620.00
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240802C00620000 | 2024-07-26 3:12PM EDT | 2024-08-02 | 3.10 | 2.70 | 3.10 | +2.19 | +240.66% | 31 | 60 | 23.38% |
| TMO240809C00620000 | 2024-07-26 1:38PM EDT | 2024-08-09 | 6.10 | 2.70 | 7.20 | +2.93 | +92.43% | 11 | 8 | 26.28% |
| TMO240816C00620000 | 2024-07-26 3:17PM EDT | 2024-08-16 | 7.70 | 7.20 | 7.80 | +4.05 | +110.96% | 11 | 40 | 22.57% |
| TMO240823C00620000 | 2024-07-25 12:04PM EDT | 2024-08-23 | 13.40 | 7.90 | 12.40 | +7.60 | +131.03% | 1 | 6 | 26.71% |
| TMO240830C00620000 | 2024-07-25 1:01PM EDT | 2024-08-30 | 11.15 | 10.10 | 12.70 | +2.45 | +28.16% | 2 | - | 24.30% |
| TMO240920C00620000 | 2024-07-26 1:16PM EDT | 2024-09-20 | 18.20 | 16.40 | 17.20 | +6.40 | +54.24% | 27 | 399 | 24.06% |
| TMO241220C00620000 | 2024-07-26 10:32AM EDT | 2024-12-20 | 34.30 | 33.50 | 34.60 | +7.07 | +25.96% | 2 | 68 | 26.23% |
| TMO250117C00620000 | 2024-07-26 1:37PM EDT | 2025-01-17 | 39.00 | 36.80 | 39.60 | +18.00 | +85.71% | 8 | 195 | 27.02% |
| TMO250321C00620000 | 2024-07-19 1:58PM EDT | 2025-03-21 | 17.20 | 45.50 | 49.50 | 0.00 | - | 1 | 20 | 28.23% |
| TMO250620C00620000 | 2024-07-24 3:58PM EDT | 2025-06-20 | 58.98 | 56.90 | 61.80 | +18.98 | +47.45% | 1 | 13 | 29.36% |
| TMO260116C00620000 | 2024-05-30 12:26PM EDT | 2026-01-16 | 61.00 | 47.00 | 57.00 | 0.00 | - | 1 | 9 | 21.30% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240920P00620000 | 2024-07-26 3:32PM EDT | 2024-09-20 | 24.90 | 24.60 | 25.30 | -27.25 | -52.25% | 16 | 1 | 18.94% |
| TMO250117P00620000 | 2024-05-24 2:14PM EDT | 2025-01-17 | 51.40 | 60.10 | 64.70 | 0.00 | - | 68 | 63 | 34.34% |
© 2024 Yahoo. All rights reserved.