TMO - Thermo Fisher Scientific Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:420.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230616C00420000 | 2023-03-13 11:39AM EDT | 2023-06-16 | 136.59 | 165.20 | 170.90 | 0.00 | - | 7 | 7 | 253.75% |
| TMO230915C00420000 | 2023-05-26 10:22AM EDT | 2023-09-15 | 119.80 | 110.70 | 115.40 | -28.04 | -18.97% | 1 | 1 | 46.76% |
| TMO240119C00420000 | 2022-12-28 2:44PM EDT | 2024-01-19 | 166.38 | 182.50 | 188.50 | 0.00 | - | 2 | 5 | 86.64% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230609P00420000 | 2023-05-16 11:33AM EDT | 2023-06-09 | 0.75 | 0.00 | 0.20 | 0.00 | - | - | 1 | 51.51% |
| TMO230616P00420000 | 2023-05-22 11:30AM EDT | 2023-06-16 | 0.35 | 0.05 | 0.35 | 0.00 | - | 20 | 73 | 44.97% |
| TMO230623P00420000 | 2023-05-24 2:02PM EDT | 2023-06-23 | 1.12 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 42.19% |
| TMO230630P00420000 | 2023-05-15 12:29PM EDT | 2023-06-30 | 1.10 | 0.00 | 1.00 | 0.00 | - | - | 1 | 41.20% |
| TMO230915P00420000 | 2023-05-24 1:13PM EDT | 2023-09-15 | 5.94 | 4.60 | 9.20 | 0.00 | - | 2 | 24 | 40.62% |
| TMO231215P00420000 | 2023-05-24 1:33PM EDT | 2023-12-15 | 11.10 | 8.00 | 11.20 | 0.00 | - | 1 | 3 | 32.36% |
| TMO240119P00420000 | 2023-05-25 10:18AM EDT | 2024-01-19 | 12.25 | 10.60 | 12.10 | 0.00 | - | 1 | 156 | 30.77% |
| TMO240621P00420000 | 2023-04-03 11:21AM EDT | 2024-06-21 | 13.81 | 14.10 | 16.40 | 0.00 | - | - | 1 | 27.11% |
| TMO250117P00420000 | 2023-05-03 10:25AM EDT | 2025-01-17 | 20.40 | 20.10 | 28.70 | 0.00 | - | 22 | 30 | 28.42% |
© 2023 Yahoo. All rights reserved.