Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EST. Market open.
Strike:500.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231208C00500000 | 2023-12-08 2:17PM EST | 2023-12-08 | 0.05 | 0.00 | 0.15 | -1.05 | -95.45% | 11 | 487 | 22.17% |
| TMO231215C00500000 | 2023-12-08 2:56PM EST | 2023-12-15 | 2.17 | 1.95 | 2.20 | -2.13 | -49.53% | 8 | 813 | 18.97% |
| TMO231222C00500000 | 2023-12-06 11:32AM EST | 2023-12-22 | 7.10 | 3.80 | 4.60 | 0.00 | - | 2 | 33 | 20.72% |
| TMO231229C00500000 | 2023-12-07 11:29AM EST | 2023-12-29 | 9.10 | 5.30 | 5.80 | 0.00 | - | 1 | 24 | 19.78% |
| TMO240105C00500000 | 2023-12-06 10:38AM EST | 2024-01-05 | 11.00 | 6.90 | 7.60 | 0.00 | - | 1 | 42 | 20.65% |
| TMO240112C00500000 | 2023-12-08 12:15PM EST | 2024-01-12 | 9.20 | 9.10 | 9.60 | -1.80 | -16.36% | 33 | 0 | 21.89% |
| TMO240119C00500000 | 2023-12-08 3:14PM EST | 2024-01-19 | 10.90 | 10.80 | 11.30 | -3.04 | -21.81% | 36 | 824 | 22.61% |
| TMO240315C00500000 | 2023-12-08 1:51PM EST | 2024-03-15 | 22.60 | 22.80 | 23.40 | -3.50 | -13.41% | 29 | 332 | 26.85% |
| TMO240621C00500000 | 2023-12-07 2:10PM EST | 2024-06-21 | 40.50 | 36.80 | 37.70 | 0.00 | - | 1 | 154 | 28.96% |
| TMO250117C00500000 | 2023-12-07 2:04PM EST | 2025-01-17 | 64.00 | 58.30 | 61.10 | 0.00 | - | 2 | 76 | 31.49% |
| TMO260116C00500000 | 2023-12-07 3:22PM EST | 2026-01-16 | 92.00 | 86.50 | 91.10 | 0.00 | - | 2 | 82 | 33.55% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231208P00500000 | 2023-12-08 12:13PM EST | 2023-12-08 | 10.73 | 9.30 | 11.30 | +4.13 | +62.58% | 10 | 11 | 56.01% |
| TMO231215P00500000 | 2023-12-08 9:59AM EST | 2023-12-15 | 12.49 | 12.20 | 14.30 | +4.89 | +64.34% | 12 | 264 | 31.34% |
| TMO231222P00500000 | 2023-11-08 11:59AM EST | 2023-12-22 | 44.80 | 13.10 | 15.10 | 0.00 | - | - | 0 | 25.03% |
| TMO231229P00500000 | 2023-12-08 12:23PM EST | 2023-12-29 | 15.25 | 14.30 | 15.20 | -25.35 | -62.44% | 10 | 1 | 20.89% |
| TMO240119P00500000 | 2023-12-07 2:22PM EST | 2024-01-19 | 16.80 | 18.50 | 19.20 | -0.20 | -1.18% | 1 | 364 | 21.10% |
| TMO240315P00500000 | 2023-12-08 2:35PM EST | 2024-03-15 | 27.20 | 26.90 | 27.50 | +1.50 | +5.84% | 138 | 549 | 22.14% |
| TMO240621P00500000 | 2023-12-04 10:28AM EST | 2024-06-21 | 33.98 | 34.30 | 36.00 | 0.00 | - | 2 | 108 | 21.62% |
| TMO250117P00500000 | 2023-12-07 1:52PM EST | 2025-01-17 | 45.20 | 42.50 | 47.30 | 0.00 | - | 3 | 292 | 20.51% |
© 2023 Yahoo. All rights reserved.