Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:530.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419C00530000 | 2024-03-22 9:34AM EDT | 2024-04-19 | 60.20 | 10.20 | 17.40 | 0.00 | - | 3 | 5 | 75.51% |
| TMO240517C00530000 | 2024-04-18 10:05AM EDT | 2024-05-17 | 23.40 | 27.30 | 28.00 | 0.00 | - | 2 | 7 | 33.30% |
| TMO240621C00530000 | 2024-04-11 1:40PM EDT | 2024-06-21 | 58.53 | 33.60 | 34.60 | 0.00 | - | 15 | 117 | 30.00% |
| TMO240920C00530000 | 2024-03-01 12:06PM EDT | 2024-09-20 | 74.00 | 75.60 | 78.60 | 0.00 | - | 1 | 11 | 50.18% |
| TMO250117C00530000 | 2024-03-15 3:54PM EDT | 2025-01-17 | 96.50 | 81.30 | 83.70 | 0.00 | - | 10 | 169 | 41.36% |
| TMO260116C00530000 | 2024-02-01 12:34PM EDT | 2026-01-16 | 101.03 | 124.00 | 130.30 | 0.00 | - | 1 | 4 | 44.05% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419P00530000 | 2024-04-19 1:43PM EDT | 2024-04-19 | 0.08 | 0.00 | 0.15 | -0.67 | -87.01% | 3 | 376 | 29.59% |
| TMO240426P00530000 | 2024-04-19 12:07PM EDT | 2024-04-26 | 7.67 | 7.10 | 7.50 | -1.25 | -14.01% | 2 | 220 | 42.33% |
| TMO240503P00530000 | 2024-04-12 10:36AM EDT | 2024-05-03 | 9.80 | 8.40 | 10.00 | +5.20 | +113.04% | 1 | 20 | 37.12% |
| TMO240517P00530000 | 2024-04-18 10:40AM EDT | 2024-05-17 | 12.51 | 10.80 | 11.20 | 0.00 | - | 1 | 82 | 28.80% |
| TMO240524P00530000 | 2024-04-18 12:52PM EDT | 2024-05-24 | 13.50 | 10.70 | 12.80 | 0.00 | - | 7 | 15 | 28.35% |
| TMO240531P00530000 | 2024-04-19 11:13AM EDT | 2024-05-31 | 13.28 | 12.10 | 13.20 | -0.47 | -3.42% | 10 | 16 | 26.51% |
| TMO240621P00530000 | 2024-04-18 3:37PM EDT | 2024-06-21 | 16.40 | 15.10 | 15.60 | -0.40 | -2.38% | 2 | 186 | 24.51% |
| TMO240920P00530000 | 2024-04-19 11:35AM EDT | 2024-09-20 | 24.50 | 23.70 | 25.40 | -0.30 | -1.21% | 3 | 158 | 22.95% |
| TMO250117P00530000 | 2024-04-17 10:52AM EDT | 2025-01-17 | 30.60 | 33.00 | 35.00 | 0.00 | - | 1 | 157 | 22.52% |
| TMO250620P00530000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 43.15 | 40.40 | 43.00 | 0.00 | - | 1 | 8 | 21.52% |
| TMO260116P00530000 | 2024-04-11 2:12PM EDT | 2026-01-16 | 39.10 | 48.90 | 51.30 | 0.00 | - | 1 | 18 | 20.60% |
© 2024 Yahoo. All rights reserved.