Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231215C00430000 | 2023-09-26 3:29PM EDT | 2023-12-15 | 80.89 | 81.70 | 86.20 | 0.00 | - | - | 2 | 42.40% |
| TMO240119C00430000 | 2023-09-12 1:39PM EDT | 2024-01-19 | 97.11 | 85.00 | 90.00 | 0.00 | - | 1 | 5 | 40.15% |
| TMO240315C00430000 | 2023-09-15 11:03AM EDT | 2024-03-15 | 100.50 | 92.30 | 96.90 | 0.00 | - | 1 | 7 | 39.64% |
| TMO240621C00430000 | 2023-09-07 10:53AM EDT | 2024-06-21 | 131.70 | 105.00 | 108.20 | 0.00 | - | - | 2 | 39.80% |
| TMO250117C00430000 | 2023-09-20 3:20PM EDT | 2025-01-17 | 126.10 | 121.00 | 129.00 | 0.00 | - | 1 | 2 | 40.60% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231006P00430000 | 2023-09-08 10:39AM EDT | 2023-10-06 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 95.24% |
| TMO231013P00430000 | 2023-09-14 10:40AM EDT | 2023-10-13 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.70% |
| TMO231020P00430000 | 2023-09-28 1:16PM EDT | 2023-10-20 | 0.65 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 52.16% |
| TMO231027P00430000 | 2023-09-28 3:07PM EDT | 2023-10-27 | 1.35 | 0.10 | 4.80 | 0.00 | - | 6 | 6 | 54.74% |
| TMO231103P00430000 | 2023-09-27 3:52PM EDT | 2023-11-03 | 1.85 | 0.10 | 1.80 | 0.00 | - | 23 | 23 | 37.26% |
| TMO231110P00430000 | 2023-09-28 1:21PM EDT | 2023-11-10 | 2.15 | 0.45 | 5.00 | +2.15 | - | 2 | - | 45.00% |
| TMO231117P00430000 | 2023-09-29 10:06AM EDT | 2023-11-17 | 2.00 | 0.40 | 2.65 | -0.90 | -31.03% | 3 | 58 | 34.56% |
| TMO231215P00430000 | 2023-09-28 12:05PM EDT | 2023-12-15 | 3.70 | 3.00 | 3.40 | 0.00 | - | 1 | 296 | 29.41% |
| TMO240119P00430000 | 2023-09-28 12:24PM EDT | 2024-01-19 | 4.90 | 4.70 | 5.10 | -0.60 | -10.91% | 2 | 87 | 27.53% |
| TMO240315P00430000 | 2023-09-22 12:05PM EDT | 2024-03-15 | 8.40 | 7.80 | 10.30 | 0.00 | - | 1 | 41 | 28.92% |
| TMO240621P00430000 | 2023-09-28 3:15PM EDT | 2024-06-21 | 13.90 | 12.60 | 15.00 | 0.00 | - | 2 | 26 | 26.97% |
| TMO250117P00430000 | 2023-09-21 2:16PM EDT | 2025-01-17 | 22.00 | 17.40 | 24.10 | 0.00 | - | 3 | 121 | 25.42% |
© 2023 Yahoo. All rights reserved.
