Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:470.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220916C00470000 | 2022-07-21 12:42PM EDT | 2022-09-16 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221021C00470000 | 2022-08-03 2:22PM EDT | 2022-10-21 | 123.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221216C00470000 | 2022-07-26 10:56AM EDT | 2022-12-16 | 117.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO230120C00470000 | 2022-08-12 9:30AM EDT | 2023-01-20 | 139.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO240119C00470000 | 2022-06-27 1:35PM EDT | 2024-01-19 | 134.72 | 164.40 | 171.10 | 0.00 | - | - | 2 | 35.19% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220819P00470000 | 2022-08-12 1:40PM EDT | 2022-08-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMO220826P00470000 | 2022-07-28 9:32AM EDT | 2022-08-26 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO220902P00470000 | 2022-08-02 9:31AM EDT | 2022-09-02 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TMO220916P00470000 | 2022-08-03 11:51AM EDT | 2022-09-16 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO221021P00470000 | 2022-08-12 3:41PM EDT | 2022-10-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| TMO221216P00470000 | 2022-08-12 2:07PM EDT | 2022-12-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TMO230120P00470000 | 2022-08-11 1:24PM EDT | 2023-01-20 | 8.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO230317P00470000 | 2022-08-05 10:07AM EDT | 2023-03-17 | 15.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| TMO230616P00470000 | 2022-08-10 12:34PM EDT | 2023-06-16 | 20.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO240119P00470000 | 2022-06-15 10:52AM EDT | 2024-01-19 | 47.38 | 36.80 | 44.60 | 0.00 | - | 25 | 32 | 38.40% |
© 2022 Yahoo. All rights reserved.
