Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EST. Market open.
Strike:470.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231208C00470000 | 2023-11-21 3:24PM EST | 2023-12-08 | 20.20 | 22.80 | 25.10 | 0.00 | - | 2 | 2 | 41.11% |
| TMO231215C00470000 | 2023-12-05 12:48PM EST | 2023-12-15 | 20.95 | 24.80 | 26.70 | 0.00 | - | 1 | 573 | 32.03% |
| TMO231222C00470000 | 2023-11-15 3:28PM EST | 2023-12-22 | 16.60 | 25.80 | 27.30 | 0.00 | - | 22 | 24 | 26.76% |
| TMO231229C00470000 | 2023-12-01 2:14PM EST | 2023-12-29 | 30.00 | 28.20 | 30.30 | 0.00 | - | 1 | 8 | 30.59% |
| TMO240119C00470000 | 2023-12-05 9:57AM EST | 2024-01-19 | 30.30 | 32.70 | 33.70 | 0.00 | - | 1 | 362 | 28.27% |
| TMO240315C00470000 | 2023-12-06 9:44AM EST | 2024-03-15 | 43.57 | 41.40 | 45.10 | -4.62 | -9.59% | 1 | 525 | 31.08% |
| TMO240621C00470000 | 2023-11-28 3:34PM EST | 2024-06-21 | 54.19 | 58.60 | 60.80 | 0.00 | - | 1 | 25 | 33.61% |
| TMO250117C00470000 | 2023-11-17 1:38PM EST | 2025-01-17 | 64.66 | 81.20 | 83.10 | 0.00 | - | 1 | 33 | 34.68% |
| TMO260116C00470000 | 2023-11-09 11:29AM EST | 2026-01-16 | 82.90 | 108.70 | 111.50 | 0.00 | - | 2 | 50 | 35.69% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231208P00470000 | 2023-12-05 2:08PM EST | 2023-12-08 | 0.35 | 0.00 | 0.20 | 0.00 | - | 5 | 21 | 31.15% |
| TMO231215P00470000 | 2023-12-05 12:48PM EST | 2023-12-15 | 1.90 | 0.95 | 1.10 | 0.00 | - | 15 | 292 | 25.20% |
| TMO231222P00470000 | 2023-12-01 12:07PM EST | 2023-12-22 | 1.90 | 1.90 | 2.20 | 0.00 | - | 1 | 27 | 24.10% |
| TMO231229P00470000 | 2023-12-05 12:07PM EST | 2023-12-29 | 3.99 | 2.75 | 3.10 | 0.00 | - | 1 | 9 | 23.05% |
| TMO240112P00470000 | 2023-12-05 2:56PM EST | 2024-01-12 | 5.92 | 4.80 | 5.70 | 0.00 | - | 1 | 3 | 23.87% |
| TMO240119P00470000 | 2023-12-06 12:34PM EST | 2024-01-19 | 6.40 | 6.40 | 6.60 | -0.50 | -7.25% | 3 | 777 | 23.56% |
| TMO240315P00470000 | 2023-12-06 10:46AM EST | 2024-03-15 | 13.90 | 14.10 | 14.30 | -1.99 | -12.52% | 11 | 243 | 24.33% |
| TMO240621P00470000 | 2023-12-06 10:46AM EST | 2024-06-21 | 21.51 | 22.00 | 23.60 | -0.89 | -3.97% | 11 | 104 | 24.28% |
| TMO250117P00470000 | 2023-11-24 12:29PM EST | 2025-01-17 | 34.70 | 33.70 | 38.00 | 0.00 | - | 2 | 48 | 24.26% |
| TMO260116P00470000 | 2023-11-14 2:55PM EST | 2026-01-16 | 55.59 | 43.60 | 48.40 | 0.00 | - | 1 | 67 | 21.47% |
© 2023 Yahoo. All rights reserved.