Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220819C00520000 | 2022-08-03 9:43AM EDT | 2022-08-19 | 68.30 | 79.90 | 86.70 | 0.00 | - | 1 | 50 | 93.59% |
| TMO220916C00520000 | 2022-08-03 10:39AM EDT | 2022-09-16 | 71.20 | 82.50 | 89.90 | 0.00 | - | 3 | 88 | 48.08% |
| TMO221021C00520000 | 2022-08-03 3:58PM EDT | 2022-10-21 | 80.20 | 89.00 | 92.50 | 0.00 | - | 4 | 3 | 37.97% |
| TMO221216C00520000 | 2022-08-03 12:04PM EDT | 2022-12-16 | 90.00 | 97.80 | 101.30 | 0.00 | - | 4 | 34 | 37.37% |
| TMO230120C00520000 | 2022-07-14 10:47AM EDT | 2023-01-20 | 48.00 | 103.50 | 106.80 | 0.00 | - | 5 | 235 | 37.61% |
| TMO230616C00520000 | 2022-07-15 12:40PM EDT | 2023-06-16 | 79.30 | 123.00 | 131.00 | 0.00 | - | 1 | 14 | 40.60% |
| TMO240119C00520000 | 2022-08-03 12:24PM EDT | 2024-01-19 | 138.99 | 143.50 | 150.30 | 0.00 | - | 1 | 5 | 38.93% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220819P00520000 | 2022-08-10 11:59AM EDT | 2022-08-19 | 0.56 | 0.00 | 1.10 | 0.00 | - | 1 | 397 | 62.31% |
| TMO220826P00520000 | 2022-08-09 2:30PM EDT | 2022-08-26 | 1.01 | - | - | 0.00 | - | - | - | 0.00% |
| TMO220902P00520000 | 2022-08-08 9:30AM EDT | 2022-09-02 | 1.65 | 0.25 | 2.55 | 0.00 | - | 1 | 3 | 47.13% |
| TMO220909P00520000 | 2022-08-10 3:59PM EDT | 2022-09-09 | 1.50 | 0.40 | 2.10 | -0.08 | -5.06% | 1 | 8 | 38.65% |
| TMO220916P00520000 | 2022-08-11 3:50PM EDT | 2022-09-16 | 2.50 | 1.50 | 1.90 | 0.00 | - | 1 | 324 | 33.63% |
| TMO220923P00520000 | 2022-08-04 3:51PM EDT | 2022-09-23 | 4.80 | 2.10 | 4.10 | 0.00 | - | - | 8 | 37.50% |
| TMO221021P00520000 | 2022-08-11 10:22AM EDT | 2022-10-21 | 6.40 | 5.00 | 5.30 | 0.00 | - | 2 | 11 | 31.27% |
| TMO221216P00520000 | 2022-08-10 2:42PM EDT | 2022-12-16 | 14.30 | 11.10 | 13.90 | 0.00 | - | 5 | 548 | 33.21% |
| TMO230120P00520000 | 2022-08-09 11:30AM EDT | 2023-01-20 | 20.00 | 14.70 | 15.70 | 0.00 | - | 3 | 328 | 30.97% |
| TMO230616P00520000 | 2022-08-09 11:15AM EDT | 2023-06-16 | 33.10 | 25.70 | 33.00 | 0.00 | - | 29 | 29 | 32.55% |
| TMO240119P00520000 | 2022-07-29 10:06AM EDT | 2024-01-19 | 41.00 | 37.40 | 41.40 | 0.00 | - | 1 | 38 | 28.46% |
© 2022 Yahoo. All rights reserved.
