Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:540.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221202C00540000 | 2022-11-30 1:10PM EST | 2022-12-02 | 9.76 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMO221209C00540000 | 2022-11-30 9:32AM EST | 2022-12-09 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO221216C00540000 | 2022-11-29 2:02PM EST | 2022-12-16 | 13.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO221223C00540000 | 2022-11-23 11:31AM EST | 2022-12-23 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221230C00540000 | 2022-11-23 2:30PM EST | 2022-12-30 | 25.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO230120C00540000 | 2022-11-30 2:36PM EST | 2023-01-20 | 32.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TMO230217C00540000 | 2022-11-28 10:34AM EST | 2023-02-17 | 35.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMO230317C00540000 | 2022-11-29 10:33AM EST | 2023-03-17 | 36.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO230616C00540000 | 2022-11-29 3:00PM EST | 2023-06-16 | 54.40 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| TMO240119C00540000 | 2022-11-16 11:12AM EST | 2024-01-19 | 83.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221202P00540000 | 2022-11-30 3:21PM EST | 2022-12-02 | 0.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| TMO221209P00540000 | 2022-11-30 9:33AM EST | 2022-12-09 | 7.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| TMO221216P00540000 | 2022-11-30 2:47PM EST | 2022-12-16 | 6.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TMO221223P00540000 | 2022-11-30 1:58PM EST | 2022-12-23 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| TMO221230P00540000 | 2022-11-23 2:29PM EST | 2022-12-30 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TMO230120P00540000 | 2022-11-30 2:50PM EST | 2023-01-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 1.56% |
| TMO230217P00540000 | 2022-11-30 1:36PM EST | 2023-02-17 | 25.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMO230317P00540000 | 2022-11-30 3:44PM EST | 2023-03-17 | 24.04 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| TMO230616P00540000 | 2022-11-30 2:49PM EST | 2023-06-16 | 36.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TMO240119P00540000 | 2022-11-29 12:49PM EST | 2024-01-19 | 58.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TMO250117P00540000 | 2022-09-15 8:31AM EST | 2025-01-17 | 71.03 | 88.40 | 97.50 | 0.00 | - | - | 4 | 33.83% |
© 2022 Yahoo. All rights reserved.
