Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EST. Market open.
Strike:550.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231208C00550000 | 2023-12-04 11:20AM EST | 2023-12-08 | 0.72 | 0.00 | 0.80 | 0.00 | - | 1 | 37 | 78.71% |
| TMO231215C00550000 | 2023-12-06 3:50PM EST | 2023-12-15 | 0.15 | 0.00 | 0.90 | 0.00 | - | 2 | 168 | 43.48% |
| TMO231222C00550000 | 2023-11-10 1:11PM EST | 2023-12-22 | 0.25 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 40.79% |
| TMO231229C00550000 | 2023-11-21 12:09PM EST | 2023-12-29 | 1.03 | 0.20 | 0.55 | 0.00 | - | - | 1 | 24.61% |
| TMO240119C00550000 | 2023-12-07 11:30AM EST | 2024-01-19 | 1.75 | 1.55 | 1.65 | +0.15 | +9.37% | 6 | 347 | 22.66% |
| TMO240315C00550000 | 2023-12-05 10:28AM EST | 2024-03-15 | 7.50 | 7.90 | 8.30 | 0.00 | - | 10 | 167 | 25.43% |
| TMO240621C00550000 | 2023-12-06 2:53PM EST | 2024-06-21 | 19.97 | 18.80 | 20.00 | 0.00 | - | 1 | 364 | 27.52% |
| TMO250117C00550000 | 2023-11-29 12:02PM EST | 2025-01-17 | 39.80 | 39.50 | 42.80 | 0.00 | - | 1 | 20 | 30.57% |
| TMO260116C00550000 | 2023-12-05 12:39PM EST | 2026-01-16 | 61.90 | 66.60 | 70.60 | 0.00 | - | 1 | 7 | 31.95% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231215P00550000 | 2023-12-06 2:58PM EST | 2023-12-15 | 57.10 | 51.30 | 59.80 | 0.00 | - | 187 | 20 | 65.25% |
| TMO240119P00550000 | 2023-12-04 12:54PM EST | 2024-01-19 | 52.30 | 51.10 | 59.50 | 0.00 | - | 2 | 44 | 28.79% |
| TMO240315P00550000 | 2023-10-27 2:02PM EST | 2024-03-15 | 116.50 | 60.70 | 63.50 | 0.00 | - | 19 | 9 | 24.81% |
| TMO240621P00550000 | 2023-10-25 2:26PM EST | 2024-06-21 | 118.70 | 63.40 | 70.20 | 0.00 | - | 63 | 0 | 23.30% |
| TMO250117P00550000 | 2023-10-31 9:27AM EST | 2025-01-17 | 109.40 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 0.00% |
© 2023 Yahoo. All rights reserved.