Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO240119C00440000 | 2023-09-12 2:40PM EDT | 2024-01-19 | 86.74 | 75.00 | 81.90 | 0.00 | - | 7 | 1 | 40.63% |
| TMO240315C00440000 | 2023-09-18 3:41PM EDT | 2024-03-15 | 90.09 | 84.00 | 90.00 | 0.00 | - | 1 | 13 | 40.71% |
| TMO240621C00440000 | 2023-09-07 12:06PM EDT | 2024-06-21 | 123.60 | 95.30 | 100.40 | 0.00 | - | 1 | 3 | 39.70% |
| TMO250117C00440000 | 2023-09-07 10:13AM EDT | 2025-01-17 | 143.00 | 115.00 | 120.80 | 0.00 | - | 10 | 51 | 40.04% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230929P00440000 | 2023-09-13 1:25PM EDT | 2023-09-29 | 1.63 | 0.00 | 4.80 | 0.00 | - | - | 1 | 75.90% |
| TMO231006P00440000 | 2023-09-11 1:30PM EDT | 2023-10-06 | 0.35 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 53.82% |
| TMO231020P00440000 | 2023-09-18 1:54PM EDT | 2023-10-20 | 1.18 | 0.05 | 1.90 | 0.00 | - | 1 | 15 | 35.68% |
| TMO231027P00440000 | 2023-09-22 2:37PM EDT | 2023-10-27 | 1.90 | 0.45 | 5.20 | +0.45 | +31.03% | 2 | 3 | 43.02% |
| TMO231215P00440000 | 2023-09-21 12:59PM EDT | 2023-12-15 | 4.20 | 4.50 | 5.00 | -0.70 | -14.29% | 1 | 323 | 27.40% |
| TMO240119P00440000 | 2023-09-12 3:48PM EDT | 2024-01-19 | 6.65 | 6.50 | 7.00 | 0.00 | - | 2 | 162 | 25.98% |
| TMO240315P00440000 | 2023-09-22 12:26PM EDT | 2024-03-15 | 9.80 | 10.30 | 10.90 | -0.50 | -4.85% | 1 | 77 | 25.64% |
| TMO240621P00440000 | 2023-09-21 3:03PM EDT | 2024-06-21 | 15.80 | 15.20 | 16.30 | 0.00 | - | 1 | 51 | 24.76% |
| TMO250117P00440000 | 2023-09-18 11:36AM EDT | 2025-01-17 | 23.30 | 24.00 | 29.00 | 0.00 | - | 2 | 40 | 25.45% |
© 2023 Yahoo. All rights reserved.
