Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230324C00510000 | 2023-03-22 9:30AM EDT | 2023-03-24 | 47.48 | 43.50 | 49.70 | -6.28 | -11.68% | 50 | 50 | 78.78% |
| TMO230421C00510000 | 2023-03-17 3:10PM EDT | 2023-04-21 | 47.80 | 50.70 | 55.70 | 0.00 | - | 2 | 0 | 45.58% |
| TMO230519C00510000 | 2023-03-17 3:21PM EDT | 2023-05-19 | 55.82 | 58.90 | 63.40 | 0.00 | - | 1 | 1 | 43.55% |
| TMO230616C00510000 | 2023-03-16 2:55PM EDT | 2023-06-16 | 68.00 | 62.30 | 69.00 | 0.00 | - | 1 | 0 | 41.84% |
| TMO240119C00510000 | 2023-03-20 10:18AM EDT | 2024-01-19 | 95.50 | 88.50 | 96.50 | 0.00 | - | 1 | 42 | 37.45% |
| TMO250117C00510000 | 2022-12-21 1:53PM EDT | 2025-01-17 | 126.00 | 158.30 | 166.50 | 0.00 | - | 10 | 11 | 50.88% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230324P00510000 | 2023-03-22 11:25AM EDT | 2023-03-24 | 0.20 | 0.05 | 1.00 | -0.30 | -60.00% | 1 | 91 | 55.13% |
| TMO230331P00510000 | 2023-03-22 2:44PM EDT | 2023-03-31 | 0.63 | 0.85 | 1.25 | -0.52 | -45.22% | 1 | 425 | 36.63% |
| TMO230406P00510000 | 2023-03-21 1:30PM EDT | 2023-04-06 | 2.20 | 1.45 | 2.40 | 0.00 | - | 1 | 3 | 34.64% |
| TMO230414P00510000 | 2023-03-16 9:59AM EDT | 2023-04-14 | 5.70 | 2.50 | 3.70 | 0.00 | - | 1 | 3 | 32.53% |
| TMO230421P00510000 | 2023-03-22 11:33AM EDT | 2023-04-21 | 3.10 | 3.70 | 4.30 | -0.84 | -21.32% | 2 | 185 | 30.18% |
| TMO230428P00510000 | 2023-03-17 2:48PM EDT | 2023-04-28 | 10.22 | 5.60 | 9.50 | 0.00 | - | 4 | 277 | 37.76% |
| TMO230519P00510000 | 2023-03-22 3:20PM EDT | 2023-05-19 | 8.30 | 9.20 | 9.70 | -1.00 | -10.75% | 12 | 0 | 30.60% |
| TMO230616P00510000 | 2023-03-17 1:21PM EDT | 2023-06-16 | 16.20 | 12.30 | 13.60 | 0.00 | - | 2 | 95 | 29.79% |
| TMO230915P00510000 | 2023-03-17 3:50PM EDT | 2023-09-15 | 27.30 | 20.20 | 23.70 | 0.00 | - | 9 | 56 | 28.54% |
| TMO240119P00510000 | 2023-03-22 10:37AM EDT | 2024-01-19 | 28.00 | 28.30 | 32.10 | -8.80 | -23.91% | 14 | 275 | 26.54% |
| TMO250117P00510000 | 2023-01-30 11:21AM EDT | 2025-01-17 | 40.60 | 47.80 | 53.50 | 0.00 | - | 2 | 12 | 25.77% |
© 2023 Yahoo. All rights reserved.
