Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Strike:510.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520C00510000 | 2022-05-16 2:28PM EDT | 2022-05-20 | 34.20 | 41.60 | 49.50 | 0.00 | - | 1 | 21 | 73.58% |
| TMO220617C00510000 | 2022-05-19 11:30AM EDT | 2022-06-17 | 48.70 | 49.20 | 53.00 | +6.30 | +14.86% | 14 | 116 | 39.99% |
| TMO220819C00510000 | 2022-05-10 11:29AM EDT | 2022-08-19 | 44.40 | 64.00 | 67.90 | 0.00 | - | 1 | 11 | 39.01% |
| TMO220916C00510000 | 2022-05-12 9:30AM EDT | 2022-09-16 | 48.35 | 68.10 | 71.60 | 0.00 | - | 1 | 13 | 37.51% |
| TMO230120C00510000 | 2022-05-12 2:24PM EDT | 2023-01-20 | 67.80 | 84.40 | 89.50 | 0.00 | - | 1 | 228 | 37.16% |
| TMO240119C00510000 | 2022-05-18 1:34PM EDT | 2024-01-19 | 114.70 | 120.80 | 125.80 | 0.00 | - | 2 | 0 | 37.43% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520P00510000 | 2022-05-18 1:29PM EDT | 2022-05-20 | 0.75 | 0.10 | 0.90 | 0.00 | - | 3 | 163 | 67.38% |
| TMO220617P00510000 | 2022-05-18 1:29PM EDT | 2022-06-17 | 9.30 | 6.60 | 7.30 | 0.00 | - | 114 | 692 | 38.00% |
| TMO220819P00510000 | 2022-05-18 10:34AM EDT | 2022-08-19 | 21.69 | 18.50 | 20.60 | 0.00 | - | 6 | 33 | 36.42% |
| TMO220916P00510000 | 2022-05-11 2:11PM EDT | 2022-09-16 | 35.34 | 21.90 | 23.60 | 0.00 | - | 1 | 104 | 34.65% |
| TMO221216P00510000 | 2022-05-06 1:53PM EDT | 2022-12-16 | 37.50 | 30.80 | 34.80 | 0.00 | - | 2 | 38 | 33.65% |
| TMO230120P00510000 | 2022-05-10 12:45PM EDT | 2023-01-20 | 50.00 | 34.00 | 36.10 | 0.00 | - | 1 | 89 | 31.97% |
| TMO240119P00510000 | 2022-05-16 11:15AM EDT | 2024-01-19 | 60.60 | 51.80 | 59.20 | 0.00 | - | 2 | 8 | 29.17% |
© 2022 Yahoo. All rights reserved.
