Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:470.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221209C00470000 | 2022-11-15 10:27AM EST | 2022-12-09 | 84.10 | 95.70 | 99.70 | 0.00 | - | 1 | 1 | 236.48% |
| TMO221216C00470000 | 2022-12-07 12:22PM EST | 2022-12-16 | 86.28 | 94.00 | 102.50 | 0.00 | - | 1 | 1 | 60.84% |
| TMO230120C00470000 | 2022-11-10 10:33AM EST | 2023-01-20 | 60.27 | 98.10 | 104.00 | 0.00 | - | 9 | 39 | 50.03% |
| TMO230217C00470000 | 2022-11-28 2:48PM EST | 2023-02-17 | 84.20 | 104.20 | 108.10 | 0.00 | - | - | 3 | 46.46% |
| TMO230317C00470000 | 2022-11-11 11:03AM EST | 2023-03-17 | 92.40 | 107.80 | 111.80 | 0.00 | - | 1 | 3 | 44.40% |
| TMO230616C00470000 | 2022-11-03 10:31AM EST | 2023-06-16 | 64.70 | 117.20 | 122.90 | 0.00 | - | - | 2 | 41.78% |
| TMO240119C00470000 | 2022-11-29 10:30AM EST | 2024-01-19 | 123.20 | 142.40 | 148.90 | 0.00 | - | 1 | 101 | 42.42% |
| TMO250117C00470000 | 2022-11-17 3:41PM EST | 2025-01-17 | 148.50 | 171.50 | 181.00 | 0.00 | - | 1 | 2 | 42.66% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221209P00470000 | 2022-12-07 11:20AM EST | 2022-12-09 | 0.01 | 0.00 | 0.75 | 0.00 | - | 100 | 127 | 178.03% |
| TMO221216P00470000 | 2022-12-07 10:11AM EST | 2022-12-16 | 0.35 | 0.05 | 1.35 | 0.00 | - | 5 | 133 | 69.78% |
| TMO221223P00470000 | 2022-12-01 3:40PM EST | 2022-12-23 | 1.20 | 0.10 | 1.45 | 0.00 | - | - | 5 | 51.88% |
| TMO221230P00470000 | 2022-12-07 12:02PM EST | 2022-12-30 | 0.80 | 0.15 | 1.50 | 0.00 | - | 1 | 13 | 48.76% |
| TMO230106P00470000 | 2022-12-01 3:40PM EST | 2023-01-06 | 1.66 | 0.20 | 1.70 | 0.00 | - | - | 5 | 43.64% |
| TMO230120P00470000 | 2022-12-08 2:31PM EST | 2023-01-20 | 1.90 | 1.75 | 2.00 | -0.50 | -20.83% | 1 | 356 | 37.16% |
| TMO230217P00470000 | 2022-12-07 1:43PM EST | 2023-02-17 | 5.56 | 4.30 | 4.70 | 0.00 | - | 1 | 19 | 36.08% |
| TMO230317P00470000 | 2022-12-08 10:23AM EST | 2023-03-17 | 6.80 | 6.10 | 6.80 | -4.57 | -40.19% | 1 | 93 | 34.24% |
| TMO230616P00470000 | 2022-12-08 2:48PM EST | 2023-06-16 | 13.50 | 12.60 | 14.30 | -2.41 | -15.15% | 1 | 98 | 32.49% |
| TMO240119P00470000 | 2022-12-06 3:00PM EST | 2024-01-19 | 30.30 | 24.20 | 26.80 | 0.00 | - | 1 | 355 | 29.60% |
| TMO250117P00470000 | 2022-09-13 1:26PM EST | 2025-01-17 | 44.34 | 53.00 | 61.50 | 0.00 | - | 1 | 1 | 34.77% |
© 2022 Yahoo. All rights reserved.
