Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:460.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221216C00460000 | 2022-09-16 2:41PM EST | 2022-12-16 | 94.26 | 58.30 | 61.50 | 0.00 | - | 2 | 2 | 0.00% |
| TMO230120C00460000 | 2022-12-08 1:45PM EST | 2023-01-20 | 113.00 | 108.00 | 113.30 | +44.76 | +65.59% | 1 | 217 | 52.12% |
| TMO230217C00460000 | 2022-11-28 2:21PM EST | 2023-02-17 | 93.30 | 113.00 | 117.40 | 0.00 | - | - | 1 | 48.71% |
| TMO230317C00460000 | 2022-11-28 2:48PM EST | 2023-03-17 | 96.50 | 117.20 | 120.70 | 0.00 | - | 1 | 3 | 46.05% |
| TMO230616C00460000 | 2022-12-02 12:27PM EST | 2023-06-16 | 126.60 | 126.10 | 134.30 | 0.00 | - | 2 | 2 | 45.60% |
| TMO240119C00460000 | 2022-09-12 9:37AM EST | 2024-01-19 | 168.50 | 110.60 | 116.70 | 0.00 | - | 2 | 26 | 19.78% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221209P00460000 | 2022-12-05 10:00AM EST | 2022-12-09 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 195.31% |
| TMO221216P00460000 | 2022-12-08 2:52PM EST | 2022-12-16 | 0.25 | 0.00 | 0.85 | -0.47 | -65.28% | 8 | 125 | 70.41% |
| TMO221223P00460000 | 2022-12-05 10:07AM EST | 2022-12-23 | 1.95 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 56.45% |
| TMO221230P00460000 | 2022-12-01 11:27AM EST | 2022-12-30 | 1.43 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 53.21% |
| TMO230106P00460000 | 2022-12-05 9:59AM EST | 2023-01-06 | 1.41 | 0.15 | 1.55 | 0.00 | - | 2 | 5 | 46.67% |
| TMO230120P00460000 | 2022-12-08 10:29AM EST | 2023-01-20 | 1.60 | 1.30 | 1.75 | -0.60 | -27.27% | 1 | 1,070 | 39.32% |
| TMO230217P00460000 | 2022-12-07 1:24PM EST | 2023-02-17 | 4.73 | 3.50 | 3.90 | 0.00 | - | 10 | 15 | 37.12% |
| TMO230317P00460000 | 2022-11-29 10:28AM EST | 2023-03-17 | 10.01 | 5.20 | 5.90 | 0.00 | - | 1 | 54 | 35.38% |
| TMO230616P00460000 | 2022-11-02 10:19AM EST | 2023-06-16 | 26.75 | 13.10 | 14.60 | 0.00 | - | 1 | 61 | 35.09% |
| TMO240119P00460000 | 2022-12-06 3:03PM EST | 2024-01-19 | 27.40 | 21.30 | 24.50 | 0.00 | - | 1 | 73 | 30.10% |
| TMO250117P00460000 | 2022-09-13 1:26PM EST | 2025-01-17 | 41.93 | 49.50 | 57.50 | 0.00 | - | 1 | 1 | 34.93% |
© 2022 Yahoo. All rights reserved.
