Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517C00540000 | 2024-04-25 10:09AM EDT | 2024-05-17 | 35.95 | 50.90 | 56.60 | 0.00 | - | 1 | 9 | 63.03% |
| TMO240621C00540000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 58.01 | 54.30 | 61.20 | +13.89 | +31.48% | 3 | 90 | 34.89% |
| TMO240920C00540000 | 2024-04-26 11:04AM EDT | 2024-09-20 | 59.65 | 67.80 | 73.00 | 0.00 | - | 1 | 33 | 30.23% |
| TMO250117C00540000 | 2024-03-18 10:07AM EDT | 2025-01-17 | 86.80 | 62.10 | 65.70 | 0.00 | - | 1 | 198 | 17.34% |
| TMO250620C00540000 | 2024-04-18 2:28PM EDT | 2025-06-20 | 76.15 | 103.60 | 111.70 | 0.00 | - | - | 1 | 34.81% |
| TMO260116C00540000 | 2024-04-24 10:07AM EDT | 2026-01-16 | 121.75 | 125.60 | 133.00 | 0.00 | - | 1 | 6 | 35.87% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240517P00540000 | 2024-05-09 2:06PM EDT | 2024-05-17 | 0.25 | 0.20 | 2.40 | 0.00 | - | 2 | 254 | 55.86% |
| TMO240524P00540000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 1.41 | 0.00 | 2.95 | 0.00 | - | 1 | 29 | 41.98% |
| TMO240531P00540000 | 2024-05-03 11:32AM EDT | 2024-05-31 | 2.00 | 0.30 | 1.55 | 0.00 | - | 1 | 4 | 28.68% |
| TMO240607P00540000 | 2024-05-09 2:53PM EDT | 2024-06-07 | 1.71 | 0.65 | 1.20 | 0.00 | - | 5 | 41 | 23.33% |
| TMO240614P00540000 | 2024-05-03 3:52PM EDT | 2024-06-14 | 4.07 | 0.95 | 1.40 | 0.00 | - | 5 | 5 | 21.66% |
| TMO240621P00540000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 1.57 | 1.45 | 1.65 | -1.35 | -46.23% | 9 | 661 | 20.60% |
| TMO240920P00540000 | 2024-05-09 10:11AM EDT | 2024-09-20 | 8.40 | 7.60 | 8.30 | -3.40 | -28.81% | 10 | 206 | 19.75% |
| TMO241220P00540000 | 2024-05-09 3:34PM EDT | 2024-12-20 | 18.60 | 14.10 | 14.90 | 0.00 | - | 4 | 68 | 19.95% |
| TMO250117P00540000 | 2024-05-06 3:50PM EDT | 2025-01-17 | 21.94 | 13.70 | 16.30 | 0.00 | - | 66 | 211 | 19.70% |
| TMO250321P00540000 | 2024-05-08 3:18PM EDT | 2025-03-21 | 24.60 | 18.70 | 20.10 | 0.00 | - | 4 | 7 | 19.73% |
| TMO250620P00540000 | 2024-05-09 3:12PM EDT | 2025-06-20 | 28.50 | 24.20 | 26.70 | 0.00 | - | 12 | 12 | 20.49% |
| TMO260116P00540000 | 2024-04-25 11:13AM EDT | 2026-01-16 | 43.30 | 32.40 | 38.70 | 0.00 | - | 1 | 26 | 21.08% |
© 2024 Yahoo. All rights reserved.