Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230331C00540000 | 2023-03-21 10:26AM EDT | 2023-03-31 | 15.55 | 19.90 | 24.00 | -3.25 | -17.29% | 1 | 11 | 45.80% |
| TMO230406C00540000 | 2023-03-24 9:41AM EDT | 2023-04-06 | 16.90 | 23.20 | 26.70 | -7.10 | -29.58% | 1 | 5 | 40.12% |
| TMO230421C00540000 | 2023-03-24 10:31AM EDT | 2023-04-21 | 26.20 | 28.10 | 30.40 | +1.90 | +7.82% | 8 | 46 | 33.50% |
| TMO230519C00540000 | 2023-03-16 9:34AM EDT | 2023-05-19 | 35.00 | 38.50 | 39.90 | 0.00 | - | - | 1 | 35.17% |
| TMO230616C00540000 | 2023-03-22 1:09PM EDT | 2023-06-16 | 46.10 | 43.60 | 44.90 | 0.00 | - | 4 | 374 | 33.55% |
| TMO230915C00540000 | 2023-03-01 1:10PM EDT | 2023-09-15 | 52.00 | 56.30 | 63.00 | 0.00 | - | - | 7 | 35.37% |
| TMO240119C00540000 | 2023-03-22 10:01AM EDT | 2024-01-19 | 80.50 | 70.50 | 78.80 | 0.00 | - | 1 | 354 | 35.03% |
| TMO240621C00540000 | 2023-03-22 12:23PM EDT | 2024-06-21 | 97.80 | 86.00 | 94.50 | 0.00 | - | 4 | 4 | 35.03% |
| TMO250117C00540000 | 2023-03-24 9:46AM EDT | 2025-01-17 | 100.00 | 103.00 | 112.00 | -11.29 | -10.14% | 1 | 3 | 35.04% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230331P00540000 | 2023-03-24 9:56AM EDT | 2023-03-31 | 6.60 | 1.30 | 3.20 | +1.20 | +22.22% | 2 | 17 | 34.62% |
| TMO230406P00540000 | 2023-03-24 11:06AM EDT | 2023-04-06 | 7.83 | 3.40 | 5.60 | -3.17 | -28.82% | 1 | 2 | 31.97% |
| TMO230414P00540000 | 2023-03-21 2:56PM EDT | 2023-04-14 | 8.10 | 5.20 | 8.10 | 0.00 | - | 3 | 4 | 30.34% |
| TMO230421P00540000 | 2023-03-24 12:11PM EDT | 2023-04-21 | 11.90 | 8.10 | 9.50 | +0.59 | +5.22% | 1 | 231 | 28.71% |
| TMO230519P00540000 | 2023-03-24 3:28PM EDT | 2023-05-19 | 17.20 | 16.10 | 17.30 | -1.70 | -8.99% | 21 | 83 | 29.88% |
| TMO230616P00540000 | 2023-03-24 3:27PM EDT | 2023-06-16 | 20.60 | 19.30 | 21.00 | -1.60 | -7.21% | 3 | 512 | 28.01% |
| TMO230915P00540000 | 2023-03-22 2:56PM EDT | 2023-09-15 | 26.90 | 25.80 | 34.00 | 0.00 | - | 4 | 31 | 28.16% |
| TMO240119P00540000 | 2023-03-23 2:47PM EDT | 2024-01-19 | 40.70 | 33.60 | 42.80 | 0.00 | - | 3 | 68 | 25.96% |
| TMO250117P00540000 | 2023-02-21 4:51PM EDT | 2025-01-17 | 59.10 | 52.60 | 60.80 | 0.00 | - | 2 | 11 | 23.66% |
© 2023 Yahoo. All rights reserved.
