Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:550.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419C00550000 | 2024-04-18 3:13PM EDT | 2024-04-19 | 0.70 | 0.45 | 0.90 | -5.60 | -88.89% | 615 | 248 | 22.73% |
| TMO240517C00550000 | 2024-04-18 3:16PM EDT | 2024-05-17 | 14.40 | 15.00 | 15.40 | -5.10 | -26.15% | 17 | 30 | 30.93% |
| TMO240621C00550000 | 2024-04-18 2:44PM EDT | 2024-06-21 | 21.06 | 21.40 | 22.70 | -4.44 | -17.41% | 207 | 395 | 29.05% |
| TMO240920C00550000 | 2024-04-17 10:01AM EDT | 2024-09-20 | 41.00 | 35.90 | 39.10 | 0.00 | - | 1 | 74 | 30.36% |
| TMO250117C00550000 | 2024-04-18 10:04AM EDT | 2025-01-17 | 51.74 | 52.60 | 54.90 | -6.26 | -10.79% | 1 | 232 | 31.30% |
| TMO250620C00550000 | 2024-04-05 3:58PM EDT | 2025-06-20 | 95.00 | 68.00 | 72.50 | 0.00 | - | 3 | 3 | 32.62% |
| TMO260116C00550000 | 2024-02-21 4:36PM EDT | 2026-01-16 | 94.64 | 113.00 | 120.00 | 0.00 | - | 1 | 10 | 43.68% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240419P00550000 | 2024-04-18 3:46PM EDT | 2024-04-19 | 8.20 | 5.90 | 10.80 | +0.14 | +1.74% | 89 | 925 | 35.02% |
| TMO240426P00550000 | 2024-04-18 3:23PM EDT | 2024-04-26 | 18.44 | 17.10 | 17.90 | +3.54 | +23.76% | 4 | 66 | 38.87% |
| TMO240503P00550000 | 2024-04-18 1:24PM EDT | 2024-05-03 | 20.44 | 18.60 | 23.00 | +4.24 | +26.17% | 1 | 83 | 40.61% |
| TMO240510P00550000 | 2024-04-18 1:24PM EDT | 2024-05-10 | 21.29 | 17.60 | 24.30 | +5.49 | +34.75% | 1 | 13 | 36.29% |
| TMO240517P00550000 | 2024-04-18 11:35AM EDT | 2024-05-17 | 21.31 | 20.70 | 21.20 | +2.51 | +13.35% | 4 | 257 | 26.72% |
| TMO240524P00550000 | 2024-04-17 2:54PM EDT | 2024-05-24 | 19.69 | 20.90 | 24.20 | 0.00 | - | 1 | 2 | 28.47% |
| TMO240621P00550000 | 2024-04-18 2:42PM EDT | 2024-06-21 | 26.30 | 24.50 | 27.10 | +3.30 | +14.35% | 4 | 409 | 24.68% |
| TMO240920P00550000 | 2024-04-18 3:33PM EDT | 2024-09-20 | 34.50 | 33.90 | 34.40 | +3.00 | +9.52% | 4 | 260 | 21.12% |
| TMO250117P00550000 | 2024-04-18 12:03PM EDT | 2025-01-17 | 41.90 | 41.00 | 45.80 | +2.80 | +7.16% | 1 | 491 | 21.99% |
| TMO260116P00550000 | 2024-04-11 2:13PM EDT | 2026-01-16 | 45.70 | 57.10 | 63.00 | 0.00 | - | 1 | 15 | 20.46% |
© 2024 Yahoo. All rights reserved.