Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510C00590000 | 2024-05-08 3:38PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TMO240517C00590000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TMO240524C00590000 | 2024-05-06 12:13PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240531C00590000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240607C00590000 | 2024-04-26 10:55AM EDT | 2024-06-07 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240614C00590000 | 2024-05-07 11:22AM EDT | 2024-06-14 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240621C00590000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| TMO240920C00590000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| TMO241220C00590000 | 2024-04-22 3:08PM EDT | 2024-12-20 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TMO250117C00590000 | 2024-05-06 3:45PM EDT | 2025-01-17 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMO250321C00590000 | 2024-04-30 12:50PM EDT | 2025-03-21 | 54.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| TMO250620C00590000 | 2024-03-19 2:59PM EDT | 2025-06-20 | 74.25 | 49.90 | 55.40 | 0.00 | - | 3 | 3 | 25.84% |
| TMO260116C00590000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 83.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240510P00590000 | 2024-05-03 2:00PM EDT | 2024-05-10 | 15.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TMO240517P00590000 | 2024-05-08 12:47PM EDT | 2024-05-17 | 15.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMO240531P00590000 | 2024-04-24 9:58AM EDT | 2024-05-31 | 20.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO240621P00590000 | 2024-05-08 2:46PM EDT | 2024-06-21 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240920P00590000 | 2024-05-08 2:44PM EDT | 2024-09-20 | 31.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO241220P00590000 | 2024-05-08 10:28AM EDT | 2024-12-20 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO250117P00590000 | 2024-04-23 11:28AM EDT | 2025-01-17 | 46.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO250321P00590000 | 2024-05-02 3:00PM EDT | 2025-03-21 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO250620P00590000 | 2024-05-08 3:02PM EDT | 2025-06-20 | 50.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TMO260116P00590000 | 2024-03-08 12:43PM EDT | 2026-01-16 | 52.82 | 57.10 | 65.30 | 0.00 | - | 3 | 102 | 18.86% |
© 2024 Yahoo. All rights reserved.