Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:420.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220916C00420000 | 2022-06-13 2:52PM EDT | 2022-09-16 | 106.26 | 106.30 | 110.70 | 0.00 | - | 2 | 3 | 0.00% |
| TMO221216C00420000 | 2022-05-03 1:44PM EDT | 2022-12-16 | 145.57 | 160.70 | 166.00 | 0.00 | - | - | 11 | 0.00% |
| TMO230120C00420000 | 2022-05-20 2:54PM EDT | 2023-01-20 | 149.30 | 105.60 | 109.90 | 0.00 | - | 1 | 20 | 0.00% |
| TMO240119C00420000 | 2022-04-28 2:52PM EDT | 2024-01-19 | 191.00 | 190.10 | 199.40 | 0.00 | - | 2 | 10 | 37.56% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220812P00420000 | 2022-08-05 11:32AM EDT | 2022-08-12 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 2 | 102.73% |
| TMO220819P00420000 | 2022-07-25 1:40PM EDT | 2022-08-19 | 0.43 | 0.00 | 0.50 | 0.00 | - | 2 | 317 | 77.64% |
| TMO220916P00420000 | 2022-07-19 3:20PM EDT | 2022-09-16 | 3.70 | 0.25 | 0.90 | 0.00 | - | 12 | 71 | 52.66% |
| TMO221021P00420000 | 2022-07-26 9:30AM EDT | 2022-10-21 | 3.00 | 1.15 | 2.55 | 0.00 | - | - | 1 | 47.00% |
| TMO221216P00420000 | 2022-08-02 10:42AM EDT | 2022-12-16 | 4.60 | 3.70 | 4.20 | 0.00 | - | 2 | 15 | 39.94% |
| TMO230120P00420000 | 2022-07-20 10:36AM EDT | 2023-01-20 | 10.70 | 5.40 | 5.70 | 0.00 | - | 1 | 107 | 38.36% |
| TMO230317P00420000 | 2022-08-04 2:20PM EDT | 2023-03-17 | 9.50 | 8.10 | 9.90 | +9.50 | - | - | 1 | 38.88% |
| TMO230616P00420000 | 2022-08-05 12:15PM EDT | 2023-06-16 | 13.80 | 11.30 | 14.40 | -0.50 | -3.50% | 1 | 4 | 37.07% |
| TMO240119P00420000 | 2022-05-05 2:09PM EDT | 2024-01-19 | 28.00 | 21.90 | 29.50 | 0.00 | - | 3 | 5 | 37.80% |
© 2022 Yahoo. All rights reserved.
