Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:480.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231020C00480000 | 2023-09-15 11:39AM EDT | 2023-10-20 | 44.80 | 26.10 | 29.50 | 0.00 | - | 1 | 1 | 31.13% |
| TMO231027C00480000 | 2023-09-08 12:39PM EDT | 2023-10-27 | 46.00 | 30.80 | 32.50 | 0.00 | - | 1 | 1 | 33.44% |
| TMO231215C00480000 | 2023-09-26 3:35PM EDT | 2023-12-15 | 40.50 | 40.20 | 41.50 | 0.00 | - | 1 | 6 | 31.29% |
| TMO240119C00480000 | 2023-09-12 3:57PM EDT | 2024-01-19 | 53.70 | 43.50 | 49.40 | 0.00 | - | 1 | 10 | 33.58% |
| TMO240315C00480000 | 2023-09-26 11:59AM EDT | 2024-03-15 | 55.00 | 52.10 | 56.00 | 0.00 | - | 1 | 3 | 32.59% |
| TMO240621C00480000 | 2023-09-13 9:38AM EDT | 2024-06-21 | 73.00 | 65.20 | 71.90 | 0.00 | - | - | 1 | 35.66% |
| TMO250117C00480000 | 2023-08-25 2:38PM EDT | 2025-01-17 | 124.90 | 86.00 | 93.70 | 0.00 | - | 2 | 7 | 36.66% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230929P00480000 | 2023-09-28 3:13PM EDT | 2023-09-29 | 0.10 | 0.10 | 1.30 | -0.21 | -67.74% | 21 | 83 | 55.79% |
| TMO231006P00480000 | 2023-09-22 11:59AM EDT | 2023-10-06 | 1.03 | 0.95 | 1.15 | -0.47 | -31.33% | 1 | 9 | 25.34% |
| TMO231013P00480000 | 2023-09-28 3:03PM EDT | 2023-10-13 | 2.40 | 2.20 | 2.45 | -0.50 | -17.24% | 1 | 54 | 24.43% |
| TMO231020P00480000 | 2023-09-28 1:17PM EDT | 2023-10-20 | 4.03 | 3.60 | 3.90 | -0.87 | -17.76% | 9 | 132 | 24.55% |
| TMO231027P00480000 | 2023-09-28 12:10PM EDT | 2023-10-27 | 6.65 | 5.50 | 6.70 | +0.45 | +7.26% | 2 | 47 | 27.73% |
| TMO231103P00480000 | 2023-09-28 12:58PM EDT | 2023-11-03 | 7.50 | 7.20 | 9.50 | -0.60 | -7.41% | 1 | 5 | 30.15% |
| TMO231117P00480000 | 2023-09-27 1:30PM EDT | 2023-11-17 | 12.10 | 9.00 | 9.40 | 0.00 | - | 9 | 83 | 25.53% |
| TMO231215P00480000 | 2023-09-28 12:10PM EDT | 2023-12-15 | 12.20 | 12.00 | 12.50 | -1.90 | -13.48% | 3 | 521 | 24.28% |
| TMO240119P00480000 | 2023-09-28 3:47PM EDT | 2024-01-19 | 15.30 | 15.00 | 15.50 | -2.33 | -13.22% | 2 | 216 | 23.17% |
| TMO240315P00480000 | 2023-09-28 11:25AM EDT | 2024-03-15 | 20.30 | 17.30 | 23.00 | -2.30 | -10.18% | 4 | 59 | 24.89% |
| TMO240621P00480000 | 2023-09-11 9:30AM EDT | 2024-06-21 | 24.40 | 26.50 | 27.20 | 0.00 | - | 5 | 114 | 22.42% |
| TMO250117P00480000 | 2023-09-27 10:46AM EDT | 2025-01-17 | 36.87 | 32.10 | 42.00 | 0.00 | - | 10 | 39 | 23.58% |
© 2023 Yahoo. All rights reserved.
