Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:490.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231215C00490000 | 2023-12-08 12:01PM EST | 2023-12-15 | 5.80 | 5.50 | 6.10 | -5.03 | -46.45% | 59 | 385 | 22.96% |
| TMO231222C00490000 | 2023-12-08 3:32PM EST | 2023-12-22 | 8.30 | 7.40 | 10.90 | -3.60 | -30.25% | 13 | 156 | 28.78% |
| TMO231229C00490000 | 2023-12-08 3:31PM EST | 2023-12-29 | 10.20 | 6.80 | 10.80 | -3.40 | -25.00% | 14 | 38 | 23.28% |
| TMO240105C00490000 | 2023-12-04 10:17AM EST | 2024-01-05 | 17.20 | 11.30 | 12.50 | 0.00 | - | 1 | 8 | 23.30% |
| TMO240119C00490000 | 2023-12-08 3:56PM EST | 2024-01-19 | 16.10 | 15.60 | 16.40 | -4.10 | -20.30% | 45 | 476 | 24.92% |
| TMO240315C00490000 | 2023-12-08 2:07PM EST | 2024-03-15 | 28.30 | 28.00 | 28.90 | -4.10 | -12.65% | 5 | 256 | 28.67% |
| TMO240621C00490000 | 2023-12-06 11:20AM EST | 2024-06-21 | 48.53 | 39.20 | 43.80 | 0.00 | - | 1 | 207 | 30.72% |
| TMO250117C00490000 | 2023-12-08 11:09AM EST | 2025-01-17 | 67.25 | 61.20 | 66.50 | -3.15 | -4.47% | 1 | 32 | 32.47% |
| TMO260116C00490000 | 2023-12-07 12:30PM EST | 2026-01-16 | 99.02 | 89.00 | 98.00 | 0.00 | - | 1 | 2 | 34.92% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231215P00490000 | 2023-12-08 2:01PM EST | 2023-12-15 | 5.90 | 5.80 | 6.20 | +0.90 | +18.00% | 3 | 246 | 22.49% |
| TMO231222P00490000 | 2023-12-08 11:38AM EST | 2023-12-22 | 8.50 | 7.40 | 8.40 | +2.08 | +32.40% | 1 | 2 | 21.65% |
| TMO231229P00490000 | 2023-12-08 12:13PM EST | 2023-12-29 | 9.50 | 7.80 | 10.40 | +1.80 | +23.38% | 1 | 15 | 21.94% |
| TMO240112P00490000 | 2023-12-07 9:56AM EST | 2024-01-12 | 10.00 | - | - | 0.00 | - | - | - | 0.00% |
| TMO240119P00490000 | 2023-12-08 3:42PM EST | 2024-01-19 | 13.10 | 13.60 | 14.20 | +0.70 | +5.65% | 26 | 506 | 21.25% |
| TMO240315P00490000 | 2023-12-08 11:02AM EST | 2024-03-15 | 22.70 | 22.20 | 23.00 | +1.50 | +7.08% | 6 | 148 | 22.62% |
| TMO240621P00490000 | 2023-12-08 10:44AM EST | 2024-06-21 | 30.50 | 27.20 | 34.70 | +1.40 | +4.81% | 1 | 115 | 24.19% |
| TMO250117P00490000 | 2023-12-07 10:56AM EST | 2025-01-17 | 40.20 | 36.50 | 42.80 | 0.00 | - | 6 | 51 | 20.76% |
© 2023 Yahoo. All rights reserved.