Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426C00580000 | 2024-04-19 1:34PM EDT | 2024-04-26 | 2.38 | 1.55 | 2.70 | -0.57 | -19.32% | 4 | 123 | 43.98% |
| TMO240503C00580000 | 2024-04-18 9:40AM EDT | 2024-05-03 | 2.66 | 2.05 | 7.20 | 0.00 | - | 1 | 17 | 45.74% |
| TMO240510C00580000 | 2024-04-16 2:58PM EDT | 2024-05-10 | 8.00 | 4.10 | 5.20 | 0.00 | - | 1 | 30 | 32.42% |
| TMO240517C00580000 | 2024-04-19 3:28PM EDT | 2024-05-17 | 5.90 | 5.70 | 6.20 | +0.50 | +9.26% | 9 | 184 | 30.25% |
| TMO240524C00580000 | 2024-04-18 2:32PM EDT | 2024-05-24 | 6.00 | 6.40 | 7.60 | 0.00 | - | 1 | 2 | 29.66% |
| TMO240621C00580000 | 2024-04-19 1:36PM EDT | 2024-06-21 | 10.60 | 10.70 | 11.30 | +0.43 | +4.23% | 20 | 205 | 26.92% |
| TMO240920C00580000 | 2024-04-19 3:26PM EDT | 2024-09-20 | 24.52 | 22.00 | 25.10 | +3.32 | +15.66% | 2 | 81 | 27.68% |
| TMO250117C00580000 | 2024-04-17 11:09AM EDT | 2025-01-17 | 42.50 | 40.40 | 42.40 | 0.00 | - | 2 | 245 | 30.15% |
| TMO260116C00580000 | 2024-04-11 3:09PM EDT | 2026-01-16 | 101.30 | 77.50 | 81.00 | 0.00 | - | 1 | 115 | 33.19% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240426P00580000 | 2024-04-15 10:30AM EDT | 2024-04-26 | 24.40 | 35.20 | 40.10 | 0.00 | - | 2 | 197 | 54.71% |
| TMO240503P00580000 | 2024-04-11 10:24AM EDT | 2024-05-03 | 19.40 | 36.90 | 41.90 | 0.00 | - | 1 | 69 | 44.22% |
| TMO240510P00580000 | 2024-04-12 3:49PM EDT | 2024-05-10 | 24.97 | 37.90 | 40.10 | 0.00 | - | - | 2 | 31.59% |
| TMO240517P00580000 | 2024-04-17 2:46PM EDT | 2024-05-17 | 35.95 | 38.80 | 43.50 | 0.00 | - | 3 | 103 | 34.54% |
| TMO240621P00580000 | 2024-04-17 2:48PM EDT | 2024-06-21 | 39.69 | 41.00 | 46.20 | 0.00 | - | 14 | 96 | 26.53% |
| TMO240920P00580000 | 2024-04-10 12:38PM EDT | 2024-09-20 | 34.10 | 48.30 | 50.60 | 0.00 | - | 8 | 60 | 20.44% |
| TMO250117P00580000 | 2024-04-12 3:54PM EDT | 2025-01-17 | 48.50 | 56.00 | 58.90 | 0.00 | - | 13 | 196 | 20.03% |
| TMO250620P00580000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 46.30 | 63.20 | 69.90 | 0.00 | - | 3 | 61 | 20.81% |
| TMO260116P00580000 | 2024-03-06 1:34PM EDT | 2026-01-16 | 50.10 | 56.00 | 61.00 | 0.00 | - | 2 | 1 | 13.88% |
© 2024 Yahoo. All rights reserved.