Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:460.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231020C00460000 | 2023-08-23 10:15AM EDT | 2023-10-20 | 86.60 | 43.00 | 51.00 | 0.00 | - | 1 | 1 | 59.49% |
| TMO231215C00460000 | 2023-09-15 3:43PM EDT | 2023-12-15 | 66.40 | 47.80 | 53.70 | 0.00 | - | 1 | 12 | 38.20% |
| TMO240119C00460000 | 2023-09-12 11:53AM EDT | 2024-01-19 | 71.30 | 52.70 | 57.50 | 0.00 | - | 2 | 25 | 35.46% |
| TMO240315C00460000 | 2023-08-25 11:36AM EDT | 2024-03-15 | 105.90 | 68.90 | 72.80 | 0.00 | - | 5 | 11 | 41.48% |
| TMO240621C00460000 | 2023-07-21 2:21PM EDT | 2024-06-21 | 135.63 | 108.00 | 110.70 | 0.00 | - | 2 | 5 | 56.36% |
| TMO250117C00460000 | 2023-06-30 9:30AM EDT | 2025-01-17 | 118.00 | 150.50 | 157.60 | 0.00 | - | 1 | 8 | 63.78% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231006P00460000 | 2023-10-02 3:21PM EDT | 2023-10-06 | 0.18 | 0.05 | 0.25 | -0.37 | -67.27% | 7 | 10 | 38.87% |
| TMO231013P00460000 | 2023-10-02 11:39AM EDT | 2023-10-13 | 0.66 | 0.65 | 0.90 | -0.34 | -34.00% | 3 | 1 | 30.53% |
| TMO231020P00460000 | 2023-09-29 3:46PM EDT | 2023-10-20 | 1.04 | 1.55 | 1.95 | 0.00 | - | 11 | 29 | 29.43% |
| TMO231027P00460000 | 2023-10-02 3:06PM EDT | 2023-10-27 | 4.60 | 3.70 | 4.20 | +0.90 | +24.32% | 1 | 341 | 32.43% |
| TMO231103P00460000 | 2023-10-02 2:06PM EDT | 2023-11-03 | 4.92 | 4.10 | 4.80 | +1.04 | +26.80% | 1 | 11 | 30.21% |
| TMO231117P00460000 | 2023-10-02 12:35PM EDT | 2023-11-17 | 6.47 | 6.00 | 6.40 | -0.12 | -1.82% | 19 | 298 | 28.43% |
| TMO231215P00460000 | 2023-10-02 11:37AM EDT | 2023-12-15 | 8.30 | 8.70 | 9.10 | +1.70 | +25.76% | 1 | 183 | 26.40% |
| TMO240119P00460000 | 2023-10-02 3:52PM EDT | 2024-01-19 | 12.20 | 11.60 | 12.00 | +3.50 | +40.23% | 84 | 156 | 25.07% |
| TMO240315P00460000 | 2023-10-02 1:52PM EDT | 2024-03-15 | 17.20 | 14.60 | 17.50 | +4.00 | +30.30% | 2 | 43 | 25.24% |
| TMO240621P00460000 | 2023-09-20 10:50AM EDT | 2024-06-21 | 18.20 | 18.70 | 22.90 | 0.00 | - | 1 | 63 | 23.64% |
| TMO250117P00460000 | 2023-09-18 11:09AM EDT | 2025-01-17 | 28.40 | 31.80 | 35.00 | 0.00 | - | 2 | 56 | 23.55% |
| TMO260116P00460000 | 2023-10-02 12:11PM EDT | 2026-01-16 | 45.00 | 42.20 | 45.80 | +3.80 | +9.22% | 1 | 13 | 21.62% |
© 2023 Yahoo. All rights reserved.
