Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00520000 | 2024-05-06 12:55PM EDT | 2024-05-10 | 55.15 | 50.50 | 58.40 | 0.00 | - | 5 | 0 | 83.59% |
| TMO240517C00520000 | 2024-05-06 12:55PM EDT | 2024-05-17 | 55.91 | 52.10 | 58.40 | 0.00 | - | 1 | 16 | 63.93% |
| TMO240524C00520000 | 2024-04-23 2:17PM EDT | 2024-05-24 | 61.30 | 52.10 | 59.70 | 0.00 | - | - | 5 | 52.36% |
| TMO240621C00520000 | 2024-04-29 9:52AM EDT | 2024-06-21 | 59.70 | 55.10 | 61.20 | 0.00 | - | 4 | 114 | 34.44% |
| TMO240920C00520000 | 2024-03-25 12:45PM EDT | 2024-09-20 | 78.90 | 75.70 | 82.00 | 0.00 | - | 6 | 14 | 38.35% |
| TMO250117C00520000 | 2024-05-07 11:52AM EDT | 2025-01-17 | 88.52 | 86.90 | 92.30 | 0.00 | - | 2 | 190 | 34.10% |
| TMO260116C00520000 | 2024-02-13 2:12PM EDT | 2026-01-16 | 106.60 | 135.00 | 143.00 | 0.00 | - | 2 | 7 | 40.71% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00520000 | 2024-04-25 2:33PM EDT | 2024-05-10 | 0.50 | 0.00 | 3.80 | 0.00 | - | 15 | 46 | 102.34% |
| TMO240517P00520000 | 2024-05-07 3:34PM EDT | 2024-05-17 | 0.11 | 0.10 | 2.05 | 0.00 | - | 496 | 247 | 49.24% |
| TMO240524P00520000 | 2024-05-03 11:31AM EDT | 2024-05-24 | 0.50 | 0.15 | 1.50 | 0.00 | - | 1 | 1 | 34.05% |
| TMO240531P00520000 | 2024-05-06 12:37PM EDT | 2024-05-31 | 0.93 | 0.35 | 4.40 | 0.00 | - | 1 | 18 | 38.92% |
| TMO240607P00520000 | 2024-05-03 2:43PM EDT | 2024-06-07 | 1.20 | 0.50 | 2.70 | 0.00 | - | 4 | 4 | 29.17% |
| TMO240621P00520000 | 2024-05-08 2:17PM EDT | 2024-06-21 | 1.67 | 1.60 | 1.80 | -0.33 | -16.50% | 8 | 231 | 21.52% |
| TMO240920P00520000 | 2024-05-03 1:07PM EDT | 2024-09-20 | 8.80 | 7.40 | 8.30 | 0.00 | - | 10 | 177 | 20.44% |
| TMO241220P00520000 | 2024-05-01 3:35PM EDT | 2024-12-20 | 15.60 | 14.00 | 17.80 | 0.00 | - | 18 | 216 | 22.70% |
| TMO250117P00520000 | 2024-05-08 10:34AM EDT | 2025-01-17 | 16.10 | 15.10 | 18.70 | -0.40 | -2.42% | 12 | 949 | 21.99% |
| TMO250321P00520000 | 2024-05-02 10:37AM EDT | 2025-03-21 | 22.10 | 18.80 | 21.70 | 0.00 | - | - | 1 | 21.38% |
| TMO250620P00520000 | 2024-05-03 3:15PM EDT | 2025-06-20 | 24.64 | 20.70 | 27.40 | 0.00 | - | 72 | 37 | 21.61% |
| TMO260116P00520000 | 2024-05-03 12:35PM EDT | 2026-01-16 | 33.85 | 31.00 | 37.30 | 0.00 | - | 15 | 23 | 21.37% |
© 2024 Yahoo. All rights reserved.