Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00560000 | 2024-04-25 11:05AM EDT | 2024-04-26 | 12.12 | 8.50 | 13.30 | -5.03 | -29.33% | 1 | 34 | 47.22% |
| TMO240503C00560000 | 2024-04-23 11:47AM EDT | 2024-05-03 | 22.30 | 14.40 | 16.00 | 0.00 | - | 1 | 4 | 26.74% |
| TMO240510C00560000 | 2024-04-16 3:30PM EDT | 2024-05-10 | 16.10 | 17.00 | 18.60 | 0.00 | - | 19 | 4 | 25.83% |
| TMO240517C00560000 | 2024-04-25 9:37AM EDT | 2024-05-17 | 22.11 | 19.20 | 21.10 | +4.51 | +25.63% | 10 | 60 | 26.14% |
| TMO240524C00560000 | 2024-04-19 3:55PM EDT | 2024-05-24 | 13.64 | 20.60 | 23.20 | 0.00 | - | 8 | 220 | 26.22% |
| TMO240531C00560000 | 2024-04-23 10:01AM EDT | 2024-05-31 | 23.01 | 22.10 | 24.90 | 0.00 | - | 3 | 4 | 26.02% |
| TMO240621C00560000 | 2024-04-25 3:36PM EDT | 2024-06-21 | 28.20 | 27.80 | 28.50 | +2.50 | +9.73% | 6 | 289 | 24.83% |
| TMO240920C00560000 | 2024-04-24 3:09PM EDT | 2024-09-20 | 49.60 | 45.00 | 47.20 | 0.00 | - | 71 | 117 | 28.60% |
| TMO241220C00560000 | 2024-04-18 10:16AM EDT | 2024-12-20 | 43.02 | 58.60 | 62.20 | 0.00 | - | - | 20 | 30.80% |
| TMO250117C00560000 | 2024-04-23 10:06AM EDT | 2025-01-17 | 62.57 | 62.70 | 65.80 | 0.00 | - | 3 | 122 | 31.03% |
| TMO260116C00560000 | 2024-01-31 1:48PM EDT | 2026-01-16 | 87.57 | 105.90 | 112.60 | 0.00 | - | 1 | 8 | 36.25% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00560000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.30 | 0.10 | 0.40 | -0.13 | -30.23% | 38 | 179 | 30.25% |
| TMO240503P00560000 | 2024-04-25 2:38PM EDT | 2024-05-03 | 2.80 | 2.30 | 3.10 | +0.38 | +15.70% | 19 | 45 | 22.63% |
| TMO240510P00560000 | 2024-04-25 12:58PM EDT | 2024-05-10 | 4.40 | 3.40 | 5.10 | -2.37 | -35.01% | 3 | 8 | 21.59% |
| TMO240517P00560000 | 2024-04-25 3:21PM EDT | 2024-05-17 | 5.72 | 5.90 | 6.40 | -0.38 | -6.23% | 220 | 1,022 | 20.41% |
| TMO240524P00560000 | 2024-04-25 2:32PM EDT | 2024-05-24 | 7.50 | 7.40 | 8.50 | -16.00 | -68.09% | 4 | 1 | 21.33% |
| TMO240531P00560000 | 2024-04-23 10:01AM EDT | 2024-05-31 | 14.41 | 7.30 | 10.00 | 0.00 | - | 3 | 3 | 21.38% |
| TMO240621P00560000 | 2024-04-25 3:06PM EDT | 2024-06-21 | 11.90 | 11.60 | 12.10 | +0.80 | +7.21% | 113 | 329 | 19.44% |
| TMO240920P00560000 | 2024-04-25 10:58AM EDT | 2024-09-20 | 23.10 | 22.90 | 23.60 | +2.10 | +10.00% | 1 | 152 | 20.26% |
| TMO241220P00560000 | 2024-04-23 11:18AM EDT | 2024-12-20 | 31.42 | 29.60 | 31.90 | 0.00 | - | 20 | 27 | 20.55% |
| TMO250117P00560000 | 2024-04-24 11:23AM EDT | 2025-01-17 | 34.10 | 31.40 | 33.50 | 0.00 | - | 27 | 89 | 20.28% |
| TMO260116P00560000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 50.50 | 49.90 | 54.90 | +1.10 | +2.23% | 1 | 3 | 20.49% |
© 2024 Yahoo. All rights reserved.