Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:570.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231215C00570000 | 2023-12-07 12:19PM EST | 2023-12-15 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 213 | 58.35% |
| TMO231229C00570000 | 2023-12-05 12:58PM EST | 2023-12-29 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 56.79% |
| TMO240119C00570000 | 2023-12-06 11:55AM EST | 2024-01-19 | 0.65 | 0.40 | 1.80 | 0.00 | - | 5 | 498 | 30.79% |
| TMO240315C00570000 | 2023-12-08 11:54AM EST | 2024-03-15 | 3.60 | 3.00 | 3.90 | -1.20 | -25.00% | 37 | 91 | 24.69% |
| TMO240621C00570000 | 2023-12-07 1:54PM EST | 2024-06-21 | 13.60 | 9.60 | 14.40 | 0.00 | - | 2 | 119 | 27.96% |
| TMO250117C00570000 | 2023-11-14 12:23PM EST | 2025-01-17 | 20.77 | 25.80 | 31.40 | 0.00 | - | 2 | 120 | 28.70% |
| TMO260116C00570000 | 2023-12-05 11:14AM EST | 2026-01-16 | 57.90 | 52.00 | 62.00 | 0.00 | - | 1 | 3 | 31.88% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231215P00570000 | 2023-12-07 3:06PM EST | 2023-12-15 | 79.60 | 75.50 | 85.00 | 0.00 | - | 47 | 20 | 98.18% |
| TMO240119P00570000 | 2023-12-06 3:42PM EST | 2024-01-19 | 75.80 | 75.50 | 85.00 | 0.00 | - | 730 | 55 | 40.09% |
| TMO240315P00570000 | 2023-08-31 2:16PM EST | 2024-03-15 | 36.20 | 63.20 | 68.90 | 0.00 | - | - | 1 | 0.00% |
| TMO240621P00570000 | 2023-12-08 12:08PM EST | 2024-06-21 | 82.20 | 80.90 | 85.80 | -16.30 | -16.55% | 2 | 3 | 19.52% |
| TMO250117P00570000 | 2023-10-20 2:38PM EST | 2025-01-17 | 111.40 | 104.00 | 109.00 | 0.00 | - | 5 | 26 | 27.36% |
© 2023 Yahoo. All rights reserved.