Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:380.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231215C00380000 | 2023-11-22 1:38PM EST | 2023-12-15 | 109.10 | 110.00 | 119.00 | 0.00 | - | 1 | 5 | 83.94% |
| TMO231222C00380000 | 2023-11-27 12:59PM EST | 2023-12-22 | 110.70 | 110.50 | 119.00 | 0.00 | - | - | 1 | 67.97% |
| TMO231229C00380000 | 2023-11-27 1:12PM EST | 2023-12-29 | 111.40 | 110.10 | 119.40 | 0.00 | - | - | 1 | 57.20% |
| TMO240119C00380000 | 2022-07-28 2:03PM EST | 2024-01-19 | 253.62 | 216.10 | 224.00 | 0.00 | - | - | 1 | 266.79% |
| TMO240315C00380000 | 2023-11-21 11:50AM EST | 2024-03-15 | 116.88 | 116.50 | 124.80 | 0.00 | - | 1 | 2 | 52.61% |
| TMO250117C00380000 | 2023-11-20 2:58PM EST | 2025-01-17 | 126.36 | 144.30 | 147.50 | 0.00 | - | 1 | 2 | 42.69% |
| TMO260116C00380000 | 2023-11-07 9:51AM EST | 2026-01-16 | 142.00 | 163.50 | 172.90 | 0.00 | - | 1 | 3 | 42.88% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231208P00380000 | 2023-10-27 11:24AM EST | 2023-12-08 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 196.29% |
| TMO231215P00380000 | 2023-12-01 3:37PM EST | 2023-12-15 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 119 | 85.16% |
| TMO240119P00380000 | 2023-12-05 10:14AM EST | 2024-01-19 | 0.80 | 0.15 | 1.45 | 0.00 | - | 2 | 111 | 45.44% |
| TMO240315P00380000 | 2023-12-05 2:40PM EST | 2024-03-15 | 2.45 | 1.40 | 5.80 | 0.00 | - | 2 | 314 | 42.65% |
| TMO240621P00380000 | 2023-12-04 2:49PM EST | 2024-06-21 | 7.20 | 5.50 | 7.20 | 0.00 | - | 2 | 79 | 32.48% |
| TMO250117P00380000 | 2023-12-04 3:56PM EST | 2025-01-17 | 12.30 | 12.30 | 16.30 | 0.00 | - | 1 | 92 | 30.47% |
| TMO260116P00380000 | 2023-11-28 12:53PM EST | 2026-01-16 | 21.70 | 21.50 | 23.90 | 0.00 | - | 1 | 16 | 26.23% |
© 2023 Yahoo. All rights reserved.