Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:570.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230324C00570000 | 2023-03-23 2:34PM EDT | 2023-03-24 | 0.35 | 0.20 | 0.80 | -3.12 | -89.91% | 28 | 59 | 30.93% |
| TMO230331C00570000 | 2023-03-22 3:13PM EDT | 2023-03-31 | 5.50 | 2.95 | 4.10 | 0.00 | - | 12 | 39 | 27.73% |
| TMO230406C00570000 | 2023-03-23 11:47AM EDT | 2023-04-06 | 6.10 | 3.80 | 6.10 | -3.95 | -39.30% | 4 | 34 | 26.58% |
| TMO230414C00570000 | 2023-03-22 2:44PM EDT | 2023-04-14 | 7.70 | 6.00 | 11.60 | -5.67 | -42.41% | 25 | 28 | 32.04% |
| TMO230421C00570000 | 2023-03-23 1:10PM EDT | 2023-04-21 | 10.31 | 6.90 | 12.80 | -2.49 | -19.45% | 66 | 419 | 30.01% |
| TMO230519C00570000 | 2023-03-23 3:34PM EDT | 2023-05-19 | 18.10 | 18.90 | 20.30 | -1.52 | -7.75% | 44 | 73 | 30.26% |
| TMO230616C00570000 | 2023-03-23 1:37PM EDT | 2023-06-16 | 24.90 | 24.30 | 25.70 | -4.90 | -16.44% | 7 | 402 | 29.92% |
| TMO230915C00570000 | 2023-03-17 2:13PM EDT | 2023-09-15 | 39.25 | 38.90 | 42.00 | 0.00 | - | 1 | 26 | 31.44% |
| TMO240119C00570000 | 2023-03-22 10:41AM EDT | 2024-01-19 | 64.10 | 53.80 | 58.60 | 0.00 | - | 28 | 119 | 32.26% |
| TMO250117C00570000 | 2023-02-13 4:30PM EDT | 2025-01-17 | 110.27 | 84.00 | 92.00 | 0.00 | - | 21 | 23 | 32.96% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230324P00570000 | 2023-03-22 10:38AM EDT | 2023-03-24 | 8.40 | 13.30 | 19.00 | 0.00 | - | 5 | 6 | 59.47% |
| TMO230331P00570000 | 2023-03-22 10:00AM EDT | 2023-03-31 | 13.80 | 16.90 | 21.50 | 0.00 | - | 2 | 13 | 36.19% |
| TMO230414P00570000 | 2023-03-23 2:45PM EDT | 2023-04-14 | 21.50 | 20.40 | 26.00 | +6.58 | +44.10% | 4 | 8 | 31.28% |
| TMO230421P00570000 | 2023-03-17 10:37AM EDT | 2023-04-21 | 30.80 | 22.60 | 24.40 | 0.00 | - | 1 | 51 | 24.74% |
| TMO230428P00570000 | 2023-03-17 10:14AM EDT | 2023-04-28 | 29.70 | 22.40 | 30.60 | 0.00 | - | 10 | 10 | 31.40% |
| TMO230519P00570000 | 2023-03-23 12:06PM EDT | 2023-05-19 | 26.80 | 29.80 | 31.60 | +1.00 | +3.88% | 1 | 19 | 26.24% |
| TMO230616P00570000 | 2023-03-23 2:44PM EDT | 2023-06-16 | 35.80 | 32.20 | 35.50 | +4.20 | +13.29% | 6 | 223 | 25.23% |
| TMO230915P00570000 | 2023-03-10 2:25PM EDT | 2023-09-15 | 52.60 | 41.80 | 45.10 | 0.00 | - | 2 | 22 | 23.86% |
| TMO240119P00570000 | 2023-03-23 10:29AM EDT | 2024-01-19 | 51.10 | 51.10 | 57.00 | -10.40 | -16.91% | 1 | 230 | 24.14% |
| TMO250117P00570000 | 2023-02-01 10:30AM EDT | 2025-01-17 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
