Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231006C00530000 | 2023-09-29 11:12AM EDT | 2023-10-06 | 0.44 | 0.30 | 0.50 | -0.11 | -20.00% | 1 | 12 | 24.32% |
| TMO231013C00530000 | 2023-09-25 3:10PM EDT | 2023-10-13 | 1.85 | 1.10 | 2.30 | 0.00 | - | 1 | 19 | 25.67% |
| TMO231020C00530000 | 2023-09-29 3:58PM EDT | 2023-10-20 | 2.85 | 2.35 | 2.90 | +0.15 | +5.56% | 2 | 164 | 22.57% |
| TMO231027C00530000 | 2023-09-28 3:47PM EDT | 2023-10-27 | 6.10 | 5.60 | 6.20 | +0.60 | +10.91% | 10 | 433 | 27.12% |
| TMO231103C00530000 | 2023-09-29 2:03PM EDT | 2023-11-03 | 6.80 | 6.40 | 7.60 | -0.20 | -2.86% | 1 | 3 | 26.82% |
| TMO231110C00530000 | 2023-09-28 9:33AM EDT | 2023-11-10 | 6.35 | 7.10 | 8.00 | +6.35 | - | 1 | - | 25.10% |
| TMO231117C00530000 | 2023-09-29 2:54PM EDT | 2023-11-17 | 9.14 | 9.10 | 9.60 | -0.10 | -1.08% | 3 | 136 | 25.64% |
| TMO231215C00530000 | 2023-09-29 1:49PM EDT | 2023-12-15 | 13.40 | 13.40 | 13.70 | +0.40 | +3.08% | 11 | 489 | 25.18% |
| TMO240119C00530000 | 2023-09-29 10:44AM EDT | 2024-01-19 | 18.70 | 18.70 | 19.10 | +0.30 | +1.63% | 1 | 486 | 25.90% |
| TMO240315C00530000 | 2023-09-26 2:00PM EDT | 2024-03-15 | 27.23 | 27.00 | 28.40 | +0.03 | +0.11% | 1 | 36 | 28.06% |
| TMO240621C00530000 | 2023-08-01 3:42PM EDT | 2024-06-21 | 70.70 | 74.20 | 78.00 | 0.00 | - | 2 | 7 | 50.06% |
| TMO250117C00530000 | 2023-09-18 1:40PM EDT | 2025-01-17 | 67.20 | 60.80 | 67.40 | 0.00 | - | 9 | 23 | 33.60% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231006P00530000 | 2023-09-14 11:10AM EDT | 2023-10-06 | 16.60 | 22.20 | 25.40 | 0.00 | - | 1 | 0 | 33.20% |
| TMO231013P00530000 | 2023-09-27 12:44PM EDT | 2023-10-13 | 33.02 | 22.80 | 27.60 | 0.00 | - | 1 | 6 | 31.15% |
| TMO231020P00530000 | 2023-09-18 9:32AM EDT | 2023-10-20 | 22.90 | 22.30 | 25.80 | 0.00 | - | 1 | 203 | 19.61% |
| TMO231027P00530000 | 2023-09-21 9:34AM EDT | 2023-10-27 | 32.40 | 26.00 | 30.00 | 0.00 | - | - | 1 | 27.07% |
| TMO231103P00530000 | 2023-09-29 12:20PM EDT | 2023-11-03 | 28.50 | 26.90 | 31.00 | -1.90 | -6.25% | 4 | 5 | 26.02% |
| TMO231110P00530000 | 2023-09-28 1:37PM EDT | 2023-11-10 | 32.50 | 28.80 | 32.20 | +32.50 | - | 2 | - | 25.72% |
| TMO231117P00530000 | 2023-09-29 2:26PM EDT | 2023-11-17 | 29.80 | 29.30 | 29.90 | -5.98 | -16.71% | 7 | 10 | 20.14% |
| TMO231215P00530000 | 2023-09-29 3:46PM EDT | 2023-12-15 | 32.10 | 31.40 | 32.40 | -1.20 | -3.60% | 14 | 193 | 19.14% |
| TMO240119P00530000 | 2023-09-27 2:45PM EDT | 2024-01-19 | 39.80 | 34.70 | 35.30 | 0.00 | - | 1 | 379 | 18.71% |
| TMO240315P00530000 | 2023-09-15 2:59PM EDT | 2024-03-15 | 35.60 | 38.30 | 42.60 | 0.00 | - | 3 | 49 | 20.88% |
| TMO240621P00530000 | 2023-09-11 12:55PM EDT | 2024-06-21 | 41.27 | 42.00 | 46.40 | 0.00 | - | 10 | 36 | 18.85% |
| TMO250117P00530000 | 2023-09-28 10:50AM EDT | 2025-01-17 | 59.30 | 52.00 | 57.60 | 0.00 | - | 12 | 116 | 19.01% |
| TMO260116P00530000 | 2023-09-27 1:01PM EDT | 2026-01-16 | 71.40 | 65.60 | 69.80 | 0.00 | - | 2 | 3 | 18.31% |
© 2023 Yahoo. All rights reserved.
