Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:560.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221202C00560000 | 2022-11-30 2:17PM EST | 2022-12-02 | 2.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TMO221209C00560000 | 2022-11-30 10:53AM EST | 2022-12-09 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO221216C00560000 | 2022-11-30 3:49PM EST | 2022-12-16 | 13.90 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| TMO221223C00560000 | 2022-11-25 12:45PM EST | 2022-12-23 | 10.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMO221230C00560000 | 2022-11-28 9:31AM EST | 2022-12-30 | 10.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO230120C00560000 | 2022-11-30 2:40PM EST | 2023-01-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TMO230217C00560000 | 2022-11-30 12:38PM EST | 2023-02-17 | 25.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMO230317C00560000 | 2022-11-28 1:57PM EST | 2023-03-17 | 29.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO230616C00560000 | 2022-11-22 3:38PM EST | 2023-06-16 | 46.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TMO240119C00560000 | 2022-11-22 11:29AM EST | 2024-01-19 | 76.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO250117C00560000 | 2022-09-15 8:31AM EST | 2025-01-17 | 125.50 | 88.00 | 96.50 | 0.00 | - | - | 4 | 29.74% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221202P00560000 | 2022-11-30 11:14AM EST | 2022-12-02 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| TMO221209P00560000 | 2022-11-30 3:49PM EST | 2022-12-09 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| TMO221216P00560000 | 2022-11-30 12:00PM EST | 2022-12-16 | 22.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.05% |
| TMO221223P00560000 | 2022-11-30 2:49PM EST | 2022-12-23 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.05% |
| TMO230120P00560000 | 2022-11-30 3:43PM EST | 2023-01-20 | 20.91 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.05% |
| TMO230317P00560000 | 2022-11-28 3:43PM EST | 2023-03-17 | 42.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.03% |
| TMO230616P00560000 | 2022-11-30 12:00PM EST | 2023-06-16 | 48.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| TMO240119P00560000 | 2022-10-14 2:49PM EST | 2024-01-19 | 93.59 | 65.80 | 70.20 | 0.00 | - | 2 | 38 | 29.65% |
© 2022 Yahoo. All rights reserved.
