Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:510.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231215C00510000 | 2023-12-07 1:32PM EST | 2023-12-15 | 0.61 | 0.35 | 1.15 | -1.09 | -64.12% | 4 | 936 | 25.82% |
| TMO231222C00510000 | 2023-12-05 3:17PM EST | 2023-12-22 | 3.20 | 1.00 | 2.05 | 0.00 | - | 1 | 56 | 22.16% |
| TMO231229C00510000 | 2023-12-08 12:20PM EST | 2023-12-29 | 2.66 | 1.80 | 3.20 | -1.04 | -28.11% | 6 | 22 | 21.55% |
| TMO240105C00510000 | 2023-12-08 10:00AM EST | 2024-01-05 | 5.36 | 3.70 | 4.40 | +0.61 | +12.84% | 1 | 3 | 21.50% |
| TMO240112C00510000 | 2023-12-04 10:57AM EST | 2024-01-12 | 9.38 | 3.90 | 6.40 | 0.00 | - | - | 3 | 23.15% |
| TMO240119C00510000 | 2023-12-08 12:54PM EST | 2024-01-19 | 7.20 | 7.20 | 7.60 | -2.49 | -25.70% | 26 | 381 | 23.19% |
| TMO240315C00510000 | 2023-12-06 10:15AM EST | 2024-03-15 | 22.00 | 18.30 | 19.20 | 0.00 | - | 1 | 288 | 27.28% |
| TMO240621C00510000 | 2023-12-01 11:27AM EST | 2024-06-21 | 36.00 | 29.00 | 36.80 | 0.00 | - | 3 | 85 | 31.69% |
| TMO250117C00510000 | 2023-12-07 11:17AM EST | 2025-01-17 | 60.00 | 50.30 | 56.00 | 0.00 | - | 1 | 97 | 31.33% |
| TMO260116C00510000 | 2023-10-17 2:40PM EST | 2026-01-16 | 90.00 | 73.70 | 79.00 | 0.00 | - | 1 | 2 | 30.89% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231215P00510000 | 2023-12-08 1:00PM EST | 2023-12-15 | 21.60 | 16.20 | 24.70 | +3.50 | +19.34% | 2 | 67 | 43.32% |
| TMO240119P00510000 | 2023-12-08 10:38AM EST | 2024-01-19 | 24.00 | 24.90 | 25.70 | +2.09 | +9.54% | 1 | 232 | 19.51% |
| TMO240315P00510000 | 2023-12-08 3:39PM EST | 2024-03-15 | 31.90 | 32.60 | 33.50 | +1.90 | +6.33% | 14 | 277 | 21.23% |
| TMO240621P00510000 | 2023-12-07 1:47PM EST | 2024-06-21 | 38.30 | 37.30 | 43.30 | 0.00 | - | 2 | 261 | 22.06% |
| TMO250117P00510000 | 2023-12-07 12:44PM EST | 2025-01-17 | 49.80 | 46.90 | 54.50 | 0.00 | - | 3 | 113 | 20.81% |
| TMO260116P00510000 | 2023-11-20 3:51PM EST | 2026-01-16 | 72.25 | 58.00 | 67.50 | 0.00 | - | 5 | 44 | 19.71% |
© 2023 Yahoo. All rights reserved.