Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:420.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221216C00420000 | 2022-05-03 12:44PM EST | 2022-12-16 | 145.57 | 160.70 | 166.00 | 0.00 | - | - | 11 | 254.43% |
| TMO230120C00420000 | 2022-11-03 9:06AM EST | 2023-01-20 | 75.00 | 141.50 | 148.40 | 0.00 | - | 2 | 22 | 64.00% |
| TMO230317C00420000 | 2022-12-01 10:22AM EST | 2023-03-17 | 143.85 | 144.50 | 151.30 | 0.00 | - | 2 | 1 | 54.47% |
| TMO240119C00420000 | 2022-04-28 1:52PM EST | 2024-01-19 | 191.00 | 190.10 | 199.40 | 0.00 | - | 2 | 10 | 54.77% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221209P00420000 | 2022-11-10 9:31AM EST | 2022-12-09 | 0.95 | 0.00 | 4.20 | 0.00 | - | 5 | 1 | 346.68% |
| TMO221216P00420000 | 2022-12-07 10:59AM EST | 2022-12-16 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 390 | 76.86% |
| TMO221223P00420000 | 2022-11-18 10:33AM EST | 2022-12-23 | 1.03 | 0.00 | 4.30 | 0.00 | - | 23 | 23 | 89.97% |
| TMO230106P00420000 | 2022-12-01 3:01PM EST | 2023-01-06 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 1 | 52.17% |
| TMO230120P00420000 | 2022-11-30 3:30PM EST | 2023-01-20 | 0.90 | 0.30 | 1.30 | 0.00 | - | 66 | 302 | 48.05% |
| TMO230217P00420000 | 2022-12-08 10:40AM EST | 2023-02-17 | 1.85 | 1.10 | 2.60 | 0.00 | - | 2 | 4 | 43.10% |
| TMO230317P00420000 | 2022-11-29 10:27AM EST | 2023-03-17 | 5.20 | 2.70 | 3.40 | 0.00 | - | 9 | 0 | 38.85% |
| TMO230616P00420000 | 2022-12-08 1:45PM EST | 2023-06-16 | 7.10 | 7.60 | 8.90 | 0.00 | - | 3 | 18 | 36.61% |
| TMO240119P00420000 | 2022-11-30 3:53PM EST | 2024-01-19 | 16.60 | 14.40 | 17.10 | 0.00 | - | 37 | 100 | 31.51% |
© 2022 Yahoo. All rights reserved.
