Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:510.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221202C00510000 | 2022-11-28 3:15PM EST | 2022-12-02 | 30.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMO221209C00510000 | 2022-11-10 2:22PM EST | 2022-12-09 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO221216C00510000 | 2022-11-29 10:00AM EST | 2022-12-16 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221223C00510000 | 2022-11-21 3:12PM EST | 2022-12-23 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO230120C00510000 | 2022-11-17 10:50AM EST | 2023-01-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TMO230317C00510000 | 2022-11-10 1:43PM EST | 2023-03-17 | 43.90 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| TMO230616C00510000 | 2022-11-10 12:49PM EST | 2023-06-16 | 56.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO240119C00510000 | 2022-11-22 11:29AM EST | 2024-01-19 | 103.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO250117C00510000 | 2022-10-13 8:45AM EST | 2025-01-17 | 105.33 | 128.20 | 136.50 | 0.00 | - | - | 1 | 35.54% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221202P00510000 | 2022-11-30 12:13PM EST | 2022-12-02 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TMO221209P00510000 | 2022-11-30 10:00AM EST | 2022-12-09 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO221216P00510000 | 2022-11-30 11:52AM EST | 2022-12-16 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TMO221223P00510000 | 2022-11-23 3:51PM EST | 2022-12-23 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO221230P00510000 | 2022-11-30 3:22PM EST | 2022-12-30 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO230120P00510000 | 2022-11-30 2:36PM EST | 2023-01-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| TMO230217P00510000 | 2022-11-30 12:41PM EST | 2023-02-17 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| TMO230317P00510000 | 2022-11-28 9:41AM EST | 2023-03-17 | 19.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| TMO230616P00510000 | 2022-11-14 10:04AM EST | 2023-06-16 | 33.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO240119P00510000 | 2022-10-26 10:31AM EST | 2024-01-19 | 60.10 | 38.20 | 41.70 | 0.00 | - | 1 | 0 | 28.11% |
© 2022 Yahoo. All rights reserved.
