Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:500.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230421C00500000 | 2023-03-23 10:48AM EDT | 2023-04-21 | 62.40 | 61.90 | 65.60 | +6.48 | +11.59% | 10 | 1 | 44.40% |
| TMO230616C00500000 | 2023-01-09 10:57AM EDT | 2023-06-16 | 75.55 | 95.70 | 102.40 | 0.00 | - | 12 | 27 | 64.46% |
| TMO230915C00500000 | 2023-03-13 11:37AM EDT | 2023-09-15 | 82.90 | 85.20 | 90.70 | 0.00 | - | - | 4 | 38.74% |
| TMO240119C00500000 | 2023-03-13 10:56AM EDT | 2024-01-19 | 98.86 | 97.60 | 104.00 | 0.00 | - | 1 | 77 | 37.10% |
| TMO250117C00500000 | 2023-01-30 1:26PM EDT | 2025-01-17 | 140.00 | 122.60 | 129.00 | 0.00 | - | 1 | 7 | 34.30% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230324P00500000 | 2023-03-23 9:41AM EDT | 2023-03-24 | 0.20 | 0.05 | 0.75 | -0.15 | -42.86% | 1 | 63 | 80.86% |
| TMO230331P00500000 | 2023-03-21 12:57PM EDT | 2023-03-31 | 1.10 | 0.20 | 1.50 | 0.00 | - | 7 | 29 | 50.05% |
| TMO230406P00500000 | 2023-03-22 2:45PM EDT | 2023-04-06 | 1.05 | 0.55 | 1.50 | 0.00 | - | 1 | 291 | 38.77% |
| TMO230414P00500000 | 2023-03-20 9:31AM EDT | 2023-04-14 | 5.00 | 1.60 | 3.00 | 0.00 | - | 1 | 2 | 37.73% |
| TMO230421P00500000 | 2023-03-22 3:52PM EDT | 2023-04-21 | 2.85 | 2.20 | 2.45 | 0.00 | - | 2 | 234 | 31.17% |
| TMO230428P00500000 | 2023-03-22 10:50AM EDT | 2023-04-28 | 3.48 | 3.30 | 6.60 | 0.00 | - | 1 | 304 | 38.78% |
| TMO230519P00500000 | 2023-03-22 2:57PM EDT | 2023-05-19 | 6.50 | 5.90 | 6.90 | 0.00 | - | 10 | 53 | 31.51% |
| TMO230616P00500000 | 2023-03-22 1:31PM EDT | 2023-06-16 | 9.70 | 9.20 | 9.80 | 0.00 | - | 1 | 925 | 29.85% |
| TMO230915P00500000 | 2023-03-23 10:37AM EDT | 2023-09-15 | 17.60 | 15.40 | 18.00 | -5.60 | -24.14% | 1 | 64 | 27.78% |
| TMO240119P00500000 | 2023-03-23 11:04AM EDT | 2024-01-19 | 24.80 | 23.90 | 27.00 | -9.90 | -28.53% | 3 | 267 | 26.60% |
| TMO240621P00500000 | 2023-02-27 1:18PM EDT | 2024-06-21 | 40.05 | 29.80 | 36.30 | 0.00 | - | 2 | 3 | 26.01% |
| TMO250117P00500000 | 2023-02-28 12:32PM EDT | 2025-01-17 | 45.30 | 37.50 | 44.50 | 0.00 | - | 1 | 17 | 24.63% |
© 2023 Yahoo. All rights reserved.
