Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:490.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520C00490000 | 2022-05-12 3:21PM EDT | 2022-05-20 | 34.70 | 56.60 | 60.30 | 0.00 | - | 13 | 23 | 0.00% |
| TMO220617C00490000 | 2022-05-17 1:04PM EDT | 2022-06-17 | 64.10 | 61.90 | 65.30 | 0.00 | - | 1 | 32 | 24.63% |
| TMO220819C00490000 | 2022-05-10 11:58AM EDT | 2022-08-19 | 57.20 | 74.80 | 77.90 | 0.00 | - | - | 3 | 35.12% |
| TMO220916C00490000 | 2022-03-07 11:01AM EDT | 2022-09-16 | 77.20 | 111.30 | 114.60 | 0.00 | - | 1 | 5 | 64.00% |
| TMO230120C00490000 | 2022-04-26 9:38AM EDT | 2023-01-20 | 83.77 | 92.80 | 96.80 | 0.00 | - | 1 | 115 | 34.49% |
| TMO230616C00490000 | 2022-05-16 12:07AM EDT | 2023-06-16 | 97.13 | 108.70 | 114.90 | 0.00 | - | - | 2 | 36.43% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520P00490000 | 2022-05-16 3:46PM EDT | 2022-05-20 | 0.65 | 0.05 | 0.75 | 0.00 | - | 15 | 406 | 89.11% |
| TMO220617P00490000 | 2022-05-18 1:00PM EDT | 2022-06-17 | 5.30 | 4.60 | 5.20 | 0.00 | - | 1 | 476 | 42.76% |
| TMO220819P00490000 | 2022-05-13 11:42AM EDT | 2022-08-19 | 17.40 | 15.20 | 16.20 | 0.00 | - | 1 | 23 | 38.73% |
| TMO220916P00490000 | 2022-05-11 2:11PM EDT | 2022-09-16 | 28.40 | 18.90 | 20.00 | 0.00 | - | 1 | 86 | 37.78% |
| TMO221216P00490000 | 2022-04-28 10:36AM EDT | 2022-12-16 | 26.80 | 26.80 | 29.10 | 0.00 | - | 3 | 13 | 35.14% |
| TMO230120P00490000 | 2022-05-13 3:24PM EDT | 2023-01-20 | 31.70 | 29.00 | 30.60 | 0.00 | - | 22 | 146 | 33.54% |
| TMO240119P00490000 | 2022-05-16 11:15AM EDT | 2024-01-19 | 52.30 | 46.90 | 52.40 | 0.00 | - | 4 | 114 | 30.16% |
© 2022 Yahoo. All rights reserved.
