Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:510.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240621C00510000 | 2024-05-07 12:24PM EDT | 2024-06-21 | 69.60 | 64.50 | 73.00 | -0.75 | -1.07% | 1 | 72 | 39.55% |
| TMO240920C00510000 | 2024-01-08 3:58PM EDT | 2024-09-20 | 74.80 | 74.10 | 77.10 | 0.00 | - | - | 23 | 27.12% |
| TMO250117C00510000 | 2024-03-22 11:50AM EDT | 2025-01-17 | 108.95 | 79.10 | 82.60 | 0.00 | - | 1 | 100 | 23.63% |
| TMO260116C00510000 | 2023-10-17 3:40PM EDT | 2026-01-16 | 90.00 | 73.70 | 79.00 | 0.00 | - | 1 | 2 | 13.59% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00510000 | 2024-04-23 9:48AM EDT | 2024-05-10 | 1.75 | 0.00 | 2.60 | 0.00 | - | 2 | 45 | 76.51% |
| TMO240517P00510000 | 2024-04-26 3:07PM EDT | 2024-05-17 | 0.45 | 0.00 | 2.75 | 0.00 | - | 2 | 188 | 55.79% |
| TMO240524P00510000 | 2024-04-24 10:13AM EDT | 2024-05-24 | 1.20 | 0.10 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| TMO240531P00510000 | 2024-05-01 11:29AM EDT | 2024-05-31 | 0.88 | 0.00 | 0.65 | 0.00 | - | 1 | 5 | 26.49% |
| TMO240607P00510000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 0.87 | 0.00 | 2.70 | 0.00 | - | 4 | 4 | 32.54% |
| TMO240621P00510000 | 2024-05-03 2:31PM EDT | 2024-06-21 | 1.50 | 1.25 | 1.40 | 0.00 | - | 2 | 445 | 22.96% |
| TMO240920P00510000 | 2024-04-29 11:12AM EDT | 2024-09-20 | 7.70 | 6.60 | 7.10 | 0.00 | - | 12 | 148 | 21.54% |
| TMO241220P00510000 | 2024-05-01 3:33PM EDT | 2024-12-20 | 13.10 | 12.20 | 12.80 | 0.00 | - | 16 | 34 | 21.31% |
| TMO250117P00510000 | 2024-04-26 10:07AM EDT | 2025-01-17 | 16.58 | 13.50 | 14.30 | 0.00 | - | 5 | 156 | 21.17% |
| TMO250620P00510000 | 2024-04-24 11:36AM EDT | 2025-06-20 | 25.68 | 20.10 | 22.30 | 0.00 | - | - | 70 | 20.94% |
| TMO260116P00510000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 33.70 | 28.90 | 31.20 | 0.00 | - | 1 | 46 | 20.62% |
© 2024 Yahoo. All rights reserved.