Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:490.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231013C00490000 | 2023-09-21 1:34PM EDT | 2023-10-13 | 18.50 | 15.30 | 16.20 | 0.00 | - | - | 1 | 27.37% |
| TMO231020C00490000 | 2023-09-21 9:54AM EDT | 2023-10-20 | 22.60 | 17.80 | 18.10 | 0.00 | - | 1 | 3 | 26.93% |
| TMO231117C00490000 | 2023-09-26 9:38AM EDT | 2023-11-17 | 29.84 | 26.30 | 26.70 | 0.00 | - | 2 | 3 | 30.07% |
| TMO231215C00490000 | 2023-09-27 3:12PM EDT | 2023-12-15 | 31.55 | 31.30 | 31.80 | -2.15 | -6.38% | 2 | 28 | 29.83% |
| TMO240119C00490000 | 2023-09-22 3:56PM EDT | 2024-01-19 | 39.60 | 37.10 | 37.60 | 0.00 | - | 9 | 49 | 30.16% |
| TMO240621C00490000 | 2023-09-15 2:50PM EDT | 2024-06-21 | 71.25 | 58.60 | 60.00 | 0.00 | - | 3 | 6 | 33.08% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230929P00490000 | 2023-09-27 3:08PM EDT | 2023-09-29 | 1.10 | 0.95 | 1.20 | +0.11 | +11.11% | 18 | 141 | 22.63% |
| TMO231006P00490000 | 2023-09-27 2:30PM EDT | 2023-10-06 | 4.62 | 3.40 | 3.80 | +1.12 | +32.00% | 9 | 38 | 21.97% |
| TMO231013P00490000 | 2023-09-27 3:04PM EDT | 2023-10-13 | 5.80 | 5.20 | 5.70 | +1.31 | +29.18% | 8 | 52 | 21.69% |
| TMO231020P00490000 | 2023-09-27 2:02PM EDT | 2023-10-20 | 8.60 | 7.10 | 7.50 | +2.60 | +43.33% | 69 | 238 | 22.01% |
| TMO231027P00490000 | 2023-09-27 10:41AM EDT | 2023-10-27 | 10.50 | 10.50 | 11.00 | +0.85 | +8.81% | 3 | 39 | 25.67% |
| TMO231103P00490000 | 2023-09-27 10:27AM EDT | 2023-11-03 | 11.75 | 11.30 | 11.80 | +0.45 | +3.98% | 1 | 3 | 24.47% |
| TMO231117P00490000 | 2023-09-27 2:33PM EDT | 2023-11-17 | 14.60 | 13.40 | 14.10 | +2.90 | +24.79% | 4 | 64 | 24.07% |
| TMO231215P00490000 | 2023-09-27 11:18AM EDT | 2023-12-15 | 17.90 | 16.60 | 17.30 | +2.80 | +18.54% | 3 | 145 | 22.93% |
| TMO240119P00490000 | 2023-09-27 10:30AM EDT | 2024-01-19 | 19.42 | 19.70 | 20.20 | +1.12 | +6.12% | 6 | 391 | 21.78% |
| TMO240315P00490000 | 2023-09-18 10:19AM EDT | 2024-03-15 | 21.00 | 24.30 | 26.00 | 0.00 | - | 9 | 23 | 22.21% |
| TMO240621P00490000 | 2023-09-19 10:38AM EDT | 2024-06-21 | 29.02 | 30.90 | 32.30 | 0.00 | - | 4 | 118 | 21.46% |
| TMO250117P00490000 | 2023-09-18 11:38AM EDT | 2025-01-17 | 37.30 | 39.30 | 46.40 | 0.00 | - | 1 | 9 | 22.39% |
© 2023 Yahoo. All rights reserved.
