Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:560.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520C00560000 | 2022-05-19 10:15AM EDT | 2022-05-20 | 2.20 | 2.60 | 4.50 | +0.71 | +47.65% | 9 | 967 | 38.04% |
| TMO220617C00560000 | 2022-05-18 2:17PM EDT | 2022-06-17 | 13.25 | 17.90 | 19.50 | 0.00 | - | 27 | 983 | 33.55% |
| TMO220819C00560000 | 2022-05-19 9:35AM EDT | 2022-08-19 | 27.93 | 34.00 | 36.70 | +1.43 | +5.40% | 60 | 88 | 34.41% |
| TMO220916C00560000 | 2022-05-16 11:22AM EDT | 2022-09-16 | 31.70 | 38.50 | 41.60 | 0.00 | - | 2 | 150 | 34.01% |
| TMO221216C00560000 | 2022-04-29 10:45AM EDT | 2022-12-16 | 60.96 | 51.40 | 55.70 | 0.00 | - | 2 | 3 | 34.06% |
| TMO230120C00560000 | 2022-05-18 1:31PM EDT | 2023-01-20 | 50.00 | 55.70 | 60.20 | 0.00 | - | 1 | 184 | 34.03% |
| TMO230616C00560000 | 2022-05-19 11:17AM EDT | 2023-06-16 | 71.60 | 72.90 | 78.20 | +3.00 | +4.37% | 3 | 31 | 34.83% |
| TMO240119C00560000 | 2022-05-19 11:12AM EDT | 2024-01-19 | 92.40 | 94.90 | 100.40 | -2.00 | -2.12% | 4 | 40 | 35.84% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520P00560000 | 2022-05-18 10:21AM EDT | 2022-05-20 | 16.60 | 7.00 | 11.00 | 0.00 | - | 8 | 357 | 54.02% |
| TMO220617P00560000 | 2022-05-18 9:53AM EDT | 2022-06-17 | 27.80 | 22.20 | 23.20 | 0.00 | - | 3 | 937 | 33.20% |
| TMO220819P00560000 | 2022-05-16 11:28AM EDT | 2022-08-19 | 43.10 | 35.40 | 38.00 | 0.00 | - | 1 | 8 | 32.08% |
| TMO220916P00560000 | 2022-05-16 11:30AM EDT | 2022-09-16 | 51.10 | 40.20 | 43.40 | 0.00 | - | 13 | 70 | 32.36% |
| TMO221216P00560000 | 2022-04-29 11:56AM EDT | 2022-12-16 | 50.90 | 50.40 | 55.40 | 0.00 | - | 3 | 38 | 31.57% |
| TMO230120P00560000 | 2022-05-13 12:49PM EDT | 2023-01-20 | 60.30 | 53.60 | 57.00 | 0.00 | - | 7 | 251 | 30.13% |
| TMO230616P00560000 | 2022-05-10 1:13PM EDT | 2023-06-16 | 84.90 | 64.60 | 69.80 | 0.00 | - | 1 | 76 | 29.45% |
| TMO240119P00560000 | 2022-04-12 1:32PM EDT | 2024-01-19 | 70.40 | 90.80 | 97.40 | 0.00 | - | 2 | 25 | 33.41% |
© 2022 Yahoo. All rights reserved.
