Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:500.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231201C00500000 | 2023-11-30 3:50PM EST | 2023-12-01 | 1.05 | 0.90 | 1.25 | -0.07 | -6.25% | 11 | 354 | 27.78% |
| TMO231208C00500000 | 2023-11-30 11:49AM EST | 2023-12-08 | 3.40 | 4.10 | 4.40 | -1.00 | -22.73% | 2 | 17 | 21.41% |
| TMO231215C00500000 | 2023-11-30 1:21PM EST | 2023-12-15 | 5.80 | 6.50 | 6.80 | -0.80 | -12.12% | 2 | 828 | 21.75% |
| TMO231222C00500000 | 2023-11-29 2:30PM EST | 2023-12-22 | 8.50 | 8.20 | 9.20 | +0.02 | +0.24% | 1 | 29 | 22.95% |
| TMO231229C00500000 | 2023-11-29 3:15PM EST | 2023-12-29 | 9.05 | 9.70 | 11.00 | -0.14 | -1.52% | 1 | 38 | 23.24% |
| TMO240105C00500000 | 2023-11-28 3:34PM EST | 2024-01-05 | 7.62 | 9.40 | 12.60 | 0.00 | - | 54 | 40 | 23.44% |
| TMO240119C00500000 | 2023-11-30 3:14PM EST | 2024-01-19 | 15.60 | 15.30 | 15.80 | +1.00 | +6.85% | 20 | 729 | 24.27% |
| TMO240315C00500000 | 2023-11-30 12:42PM EST | 2024-03-15 | 27.04 | 27.30 | 27.80 | +0.74 | +2.81% | 7 | 291 | 27.93% |
| TMO240621C00500000 | 2023-11-27 9:43AM EST | 2024-06-21 | 40.96 | 41.40 | 43.30 | 0.00 | - | 1 | 154 | 30.63% |
| TMO250117C00500000 | 2023-11-30 11:42AM EST | 2025-01-17 | 65.00 | 61.70 | 66.90 | +2.00 | +3.17% | 2 | 77 | 32.77% |
| TMO260116C00500000 | 2023-11-20 12:15PM EST | 2026-01-16 | 78.65 | 93.30 | 97.90 | 0.00 | - | 1 | 81 | 34.84% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231201P00500000 | 2023-10-26 9:42AM EST | 2023-12-01 | 59.50 | 10.70 | 13.70 | 0.00 | - | 1 | 0 | 95.58% |
| TMO231208P00500000 | 2023-11-30 11:13AM EST | 2023-12-08 | 8.00 | 7.70 | 8.30 | -48.00 | -85.71% | 10 | 0 | 20.20% |
| TMO231215P00500000 | 2023-11-29 2:02PM EST | 2023-12-15 | 13.40 | 9.90 | 10.50 | +1.90 | +16.52% | 2 | 264 | 20.39% |
| TMO231222P00500000 | 2023-11-08 11:59AM EST | 2023-12-22 | 44.80 | 11.10 | 12.00 | 0.00 | - | - | 0 | 19.97% |
| TMO231229P00500000 | 2023-11-14 12:27PM EST | 2023-12-29 | 40.60 | 12.10 | 12.80 | 0.00 | - | - | 1 | 18.84% |
| TMO240119P00500000 | 2023-11-30 10:07AM EST | 2024-01-19 | 18.10 | 16.40 | 17.00 | +0.30 | +1.69% | 3 | 336 | 20.12% |
| TMO240315P00500000 | 2023-11-30 10:53AM EST | 2024-03-15 | 25.60 | 24.70 | 25.20 | -1.10 | -4.12% | 59 | 490 | 21.52% |
| TMO240621P00500000 | 2023-11-29 10:06AM EST | 2024-06-21 | 33.90 | 33.10 | 34.50 | 0.00 | - | 3 | 108 | 21.81% |
| TMO250117P00500000 | 2023-11-15 10:14AM EST | 2025-01-17 | 55.30 | 41.50 | 45.70 | 0.00 | - | 1 | 289 | 20.64% |
© 2023 Yahoo. All rights reserved.