Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230922C00530000 | 2023-09-18 3:30PM EDT | 2023-09-22 | 0.15 | 0.00 | 0.20 | -0.14 | -48.28% | 2 | 38 | 51.17% |
| TMO230929C00530000 | 2023-09-20 2:49PM EDT | 2023-09-29 | 0.60 | 0.20 | 0.65 | 0.00 | - | 4 | 20 | 25.73% |
| TMO231006C00530000 | 2023-09-20 10:05AM EDT | 2023-10-06 | 1.99 | 0.80 | 1.55 | 0.00 | - | 6 | 10 | 23.71% |
| TMO231013C00530000 | 2023-09-19 11:33AM EDT | 2023-10-13 | 2.47 | 1.75 | 2.10 | 0.00 | - | 2 | 14 | 21.55% |
| TMO231020C00530000 | 2023-09-21 1:23PM EDT | 2023-10-20 | 2.71 | 2.95 | 3.10 | -0.79 | -22.57% | 19 | 109 | 21.53% |
| TMO231027C00530000 | 2023-09-21 2:27PM EDT | 2023-10-27 | 5.20 | 5.40 | 6.20 | -1.70 | -24.64% | 3 | 314 | 25.85% |
| TMO231117C00530000 | 2023-09-21 3:51PM EDT | 2023-11-17 | 8.80 | 8.80 | 9.30 | -2.90 | -24.79% | 22 | 121 | 25.15% |
| TMO231215C00530000 | 2023-09-21 3:30PM EDT | 2023-12-15 | 12.11 | 12.50 | 13.00 | -1.71 | -12.37% | 262 | 446 | 24.83% |
| TMO240119C00530000 | 2023-09-21 3:30PM EDT | 2024-01-19 | 17.14 | 17.60 | 18.10 | -2.34 | -12.01% | 248 | 434 | 25.62% |
| TMO240315C00530000 | 2023-09-21 2:43PM EDT | 2024-03-15 | 25.30 | 25.20 | 29.00 | -4.10 | -13.95% | 3 | 33 | 29.22% |
| TMO240621C00530000 | 2023-08-01 3:42PM EDT | 2024-06-21 | 70.70 | 74.20 | 78.00 | 0.00 | - | 2 | 7 | 50.66% |
| TMO250117C00530000 | 2023-09-18 1:40PM EDT | 2025-01-17 | 67.20 | 57.20 | 63.30 | 0.00 | - | 9 | 23 | 32.54% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230922P00530000 | 2023-09-21 9:30AM EDT | 2023-09-22 | 28.57 | 24.00 | 33.00 | +7.27 | +34.13% | 2 | 28 | 50.39% |
| TMO230929P00530000 | 2023-09-21 10:43AM EDT | 2023-09-29 | 29.13 | 23.50 | 33.00 | +4.02 | +16.01% | 6 | 39 | 47.97% |
| TMO231006P00530000 | 2023-09-14 11:10AM EDT | 2023-10-06 | 16.60 | 28.00 | 31.50 | 0.00 | - | 1 | 20 | 29.92% |
| TMO231013P00530000 | 2023-09-15 12:03PM EDT | 2023-10-13 | 10.40 | 26.90 | 32.80 | 0.00 | - | 3 | 6 | 28.39% |
| TMO231020P00530000 | 2023-09-18 9:32AM EDT | 2023-10-20 | 22.90 | 27.80 | 32.50 | 0.00 | - | 1 | 203 | 24.02% |
| TMO231117P00530000 | 2023-09-21 10:13AM EDT | 2023-11-17 | 33.52 | 33.00 | 35.50 | +9.42 | +39.09% | 2 | 9 | 21.92% |
| TMO231215P00530000 | 2023-09-21 12:22PM EDT | 2023-12-15 | 36.00 | 35.10 | 36.00 | +7.20 | +25.00% | 13 | 194 | 18.56% |
| TMO240119P00530000 | 2023-09-21 12:55PM EDT | 2024-01-19 | 38.78 | 37.80 | 38.50 | +13.48 | +53.28% | 2 | 378 | 18.13% |
| TMO240315P00530000 | 2023-09-15 2:59PM EDT | 2024-03-15 | 35.60 | 41.80 | 42.90 | 0.00 | - | 3 | 49 | 18.43% |
| TMO240621P00530000 | 2023-09-11 12:55PM EDT | 2024-06-21 | 41.27 | 44.10 | 49.40 | 0.00 | - | 10 | 36 | 18.71% |
| TMO250117P00530000 | 2023-09-05 11:52AM EDT | 2025-01-17 | 42.30 | 55.20 | 58.50 | 0.00 | - | 5 | 115 | 18.12% |
| TMO260116P00530000 | 2023-09-13 11:02AM EDT | 2026-01-16 | 63.29 | 65.50 | 72.80 | 0.00 | - | - | 1 | 18.42% |
© 2023 Yahoo. All rights reserved.
