Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:550.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221202C00550000 | 2022-11-30 1:58PM EST | 2022-12-02 | 6.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO221209C00550000 | 2022-11-30 3:57PM EST | 2022-12-09 | 16.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221216C00550000 | 2022-11-30 3:34PM EST | 2022-12-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO221223C00550000 | 2022-11-30 1:16PM EST | 2022-12-23 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO221230C00550000 | 2022-11-22 2:47PM EST | 2022-12-30 | 15.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO230120C00550000 | 2022-11-30 3:08PM EST | 2023-01-20 | 29.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TMO230217C00550000 | 2022-11-30 3:45PM EST | 2023-02-17 | 38.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO230317C00550000 | 2022-11-30 3:20PM EST | 2023-03-17 | 44.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO230616C00550000 | 2022-11-22 3:56PM EST | 2023-06-16 | 52.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO240119C00550000 | 2022-11-07 9:31AM EST | 2024-01-19 | 60.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO250117C00550000 | 2022-11-25 9:30AM EST | 2025-01-17 | 117.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221202P00550000 | 2022-11-29 1:25PM EST | 2022-12-02 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TMO221216P00550000 | 2022-11-30 3:37PM EST | 2022-12-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| TMO221223P00550000 | 2022-11-30 1:29PM EST | 2022-12-23 | 17.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TMO230120P00550000 | 2022-11-30 1:57PM EST | 2023-01-20 | 21.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TMO230217P00550000 | 2022-11-30 12:39PM EST | 2023-02-17 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TMO230317P00550000 | 2022-11-30 3:44PM EST | 2023-03-17 | 27.82 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.78% |
| TMO230616P00550000 | 2022-11-11 12:04PM EST | 2023-06-16 | 50.19 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| TMO240119P00550000 | 2022-11-17 12:50PM EST | 2024-01-19 | 70.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| TMO250117P00550000 | 2022-11-08 10:44AM EST | 2025-01-17 | 95.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
© 2022 Yahoo. All rights reserved.
