Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:550.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520C00550000 | 2022-05-19 11:41AM EDT | 2022-05-20 | 9.02 | 7.20 | 10.50 | +4.22 | +87.92% | 25 | 209 | 42.57% |
| TMO220617C00550000 | 2022-05-19 11:42AM EDT | 2022-06-17 | 24.90 | 23.90 | 25.30 | +8.20 | +49.10% | 3 | 452 | 34.87% |
| TMO220819C00550000 | 2022-05-18 2:29PM EDT | 2022-08-19 | 33.60 | 39.10 | 42.00 | 0.00 | - | 4 | 101 | 34.88% |
| TMO220916C00550000 | 2022-05-18 1:57PM EDT | 2022-09-16 | 37.40 | 44.10 | 46.70 | 0.00 | - | 19 | 50 | 34.30% |
| TMO221216C00550000 | 2022-04-26 11:39AM EDT | 2022-12-16 | 41.40 | 57.00 | 61.90 | 0.00 | - | - | 4 | 35.02% |
| TMO230120C00550000 | 2022-05-18 12:58PM EDT | 2023-01-20 | 55.76 | 60.70 | 64.50 | 0.00 | - | 1 | 743 | 33.89% |
| TMO230616C00550000 | 2022-04-25 3:59PM EDT | 2023-06-16 | 74.35 | 79.80 | 83.50 | 0.00 | - | 191 | 200 | 35.23% |
| TMO240119C00550000 | 2022-05-19 9:33AM EDT | 2024-01-19 | 92.00 | 99.40 | 104.00 | +2.00 | +2.22% | 2 | 59 | 35.63% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520P00550000 | 2022-05-19 11:41AM EDT | 2022-05-20 | 3.53 | 2.65 | 3.70 | -6.72 | -65.56% | 18 | 753 | 38.76% |
| TMO220617P00550000 | 2022-05-19 10:12AM EDT | 2022-06-17 | 22.60 | 17.40 | 18.80 | +0.50 | +2.26% | 15 | 1,153 | 34.43% |
| TMO220819P00550000 | 2022-05-12 12:10PM EDT | 2022-08-19 | 52.40 | 31.30 | 34.60 | 0.00 | - | 1 | 14 | 33.83% |
| TMO220916P00550000 | 2022-05-10 1:40PM EDT | 2022-09-16 | 52.20 | 35.70 | 38.60 | 0.00 | - | 3 | 189 | 32.83% |
| TMO221216P00550000 | 2022-05-06 12:34PM EDT | 2022-12-16 | 56.20 | 46.00 | 50.20 | 0.00 | - | 1 | 37 | 31.75% |
| TMO230120P00550000 | 2022-05-13 1:33PM EDT | 2023-01-20 | 56.12 | 49.30 | 51.60 | 0.00 | - | 319 | 650 | 30.20% |
| TMO240119P00550000 | 2022-03-17 12:57PM EDT | 2024-01-19 | 66.80 | 62.30 | 69.00 | 0.00 | - | 4 | 5 | 25.37% |
© 2022 Yahoo. All rights reserved.
