Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:450.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230616C00450000 | 2023-03-15 10:13AM EDT | 2023-06-16 | 101.00 | 119.60 | 126.30 | 0.00 | - | 1 | 0 | 53.35% |
| TMO230915C00450000 | 2023-03-13 11:32AM EDT | 2023-09-15 | 122.38 | 129.70 | 137.00 | 0.00 | - | - | 0 | 47.56% |
| TMO240119C00450000 | 2023-01-26 10:50AM EDT | 2024-01-19 | 159.00 | 128.50 | 136.00 | 0.00 | - | 10 | 34 | 35.69% |
| TMO250117C00450000 | 2022-10-19 12:04PM EDT | 2025-01-17 | 147.77 | 162.50 | 171.50 | 0.00 | - | - | 1 | 39.49% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230324P00450000 | 2023-03-21 9:59AM EDT | 2023-03-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 58 | 85.94% |
| TMO230331P00450000 | 2023-03-17 3:28PM EDT | 2023-03-31 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 61.91% |
| TMO230406P00450000 | 2023-03-20 12:01PM EDT | 2023-04-06 | 0.94 | 0.05 | 1.50 | 0.00 | - | 7 | 6 | 57.62% |
| TMO230414P00450000 | 2023-03-21 11:04AM EDT | 2023-04-14 | 0.20 | 0.15 | 1.65 | 0.00 | - | 7 | 0 | 54.39% |
| TMO230421P00450000 | 2023-03-21 10:26AM EDT | 2023-04-21 | 0.97 | 0.25 | 1.70 | 0.00 | - | 2 | 209 | 48.17% |
| TMO230428P00450000 | 2023-03-16 11:12AM EDT | 2023-04-28 | 2.50 | 0.15 | 4.60 | 0.00 | - | - | 3 | 55.42% |
| TMO230519P00450000 | 2023-03-21 12:27PM EDT | 2023-05-19 | 3.70 | 2.35 | 2.70 | 0.00 | - | 3 | 0 | 38.75% |
| TMO230616P00450000 | 2023-03-21 3:42PM EDT | 2023-06-16 | 4.90 | 3.80 | 4.90 | 0.00 | - | 12 | 287 | 37.29% |
| TMO230915P00450000 | 2023-03-20 3:49PM EDT | 2023-09-15 | 12.50 | 7.20 | 10.80 | 0.00 | - | 1 | 351 | 33.60% |
| TMO240119P00450000 | 2023-03-15 10:17AM EDT | 2024-01-19 | 22.00 | 12.30 | 17.30 | 0.00 | - | 1 | 144 | 30.91% |
| TMO250117P00450000 | 2023-02-06 10:31AM EDT | 2025-01-17 | 24.60 | 24.40 | 31.50 | 0.00 | - | 1 | 16 | 27.56% |
© 2023 Yahoo. All rights reserved.
