Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231006C00560000 | 2023-09-22 9:30AM EDT | 2023-10-06 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 60.01% |
| TMO231013C00560000 | 2023-09-13 9:30AM EDT | 2023-10-13 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 73 | 52.86% |
| TMO231020C00560000 | 2023-09-27 12:22PM EDT | 2023-10-20 | 0.30 | 0.10 | 1.15 | 0.00 | - | 10 | 171 | 28.68% |
| TMO231027C00560000 | 2023-09-19 12:59PM EDT | 2023-10-27 | 1.25 | 1.05 | 1.75 | 0.00 | - | 10 | 18 | 27.53% |
| TMO231117C00560000 | 2023-09-29 10:42AM EDT | 2023-11-17 | 2.30 | 2.60 | 2.80 | +0.10 | +4.55% | 9 | 63 | 23.72% |
| TMO231215C00560000 | 2023-09-29 12:04PM EDT | 2023-12-15 | 4.90 | 4.90 | 5.20 | +0.50 | +11.36% | 3 | 291 | 23.19% |
| TMO240119C00560000 | 2023-09-28 12:54PM EDT | 2024-01-19 | 8.45 | 8.40 | 9.00 | 0.00 | - | 5 | 436 | 23.87% |
| TMO240315C00560000 | 2023-09-29 1:07PM EDT | 2024-03-15 | 15.61 | 12.00 | 16.40 | -0.19 | -1.20% | 2 | 410 | 25.90% |
| TMO240621C00560000 | 2023-09-29 2:18PM EDT | 2024-06-21 | 27.10 | 25.10 | 28.80 | +0.32 | +1.19% | 6 | 11 | 28.33% |
| TMO250117C00560000 | 2023-09-28 10:56AM EDT | 2025-01-17 | 48.80 | 45.70 | 51.20 | 0.00 | - | 5 | 23 | 31.09% |
| TMO260116C00560000 | 2023-09-21 10:04AM EDT | 2026-01-16 | 79.05 | 77.40 | 83.00 | 0.00 | - | - | 1 | 33.79% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231006P00560000 | 2023-09-05 1:22PM EDT | 2023-10-06 | 20.05 | 49.00 | 58.50 | 0.00 | - | 1 | 0 | 74.05% |
| TMO231020P00560000 | 2023-09-27 2:03PM EDT | 2023-10-20 | 65.06 | 49.00 | 58.50 | 0.00 | - | 45 | 24 | 42.76% |
| TMO231027P00560000 | 2023-09-14 9:39AM EDT | 2023-10-27 | 49.50 | 50.50 | 57.40 | 0.00 | - | - | 0 | 33.85% |
| TMO231117P00560000 | 2023-09-27 1:28PM EDT | 2023-11-17 | 64.00 | 53.00 | 57.50 | 0.00 | - | 1 | 1 | 25.82% |
| TMO231215P00560000 | 2023-09-25 9:36AM EDT | 2023-12-15 | 59.65 | 52.80 | 56.80 | 0.00 | - | 1 | 600 | 19.28% |
| TMO240119P00560000 | 2023-09-22 10:11AM EDT | 2024-01-19 | 57.50 | 54.20 | 57.30 | 0.00 | - | 7 | 968 | 16.79% |
| TMO240315P00560000 | 2023-09-08 12:10PM EDT | 2024-03-15 | 53.93 | 57.80 | 63.50 | 0.00 | - | 2 | 13 | 20.13% |
| TMO240621P00560000 | 2023-08-02 12:45PM EDT | 2024-06-21 | 41.60 | 38.50 | 39.50 | 0.00 | - | 36 | 64 | 0.00% |
| TMO250117P00560000 | 2023-09-27 3:32PM EDT | 2025-01-17 | 77.90 | 68.10 | 74.10 | 0.00 | - | 3 | 66 | 17.27% |
| TMO260116P00560000 | 2023-09-13 9:53AM EDT | 2026-01-16 | 79.09 | 81.10 | 84.50 | 0.00 | - | - | 1 | 16.61% |
© 2023 Yahoo. All rights reserved.
