Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:580.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520C00580000 | 2022-05-16 3:33PM EDT | 2022-05-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| TMO220617C00580000 | 2022-05-16 3:05PM EDT | 2022-06-17 | 6.16 | 0.00 | 0.00 | 0.00 | - | 10 | 193 | 6.25% |
| TMO220819C00580000 | 2022-05-13 10:28AM EDT | 2022-08-19 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| TMO220916C00580000 | 2022-05-11 12:05PM EDT | 2022-09-16 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 3.13% |
| TMO230120C00580000 | 2022-05-02 2:57PM EDT | 2023-01-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 1.56% |
| TMO230616C00580000 | 2022-05-09 10:20AM EDT | 2023-06-16 | 55.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO240119C00580000 | 2022-04-14 10:29AM EDT | 2024-01-19 | 91.50 | 74.30 | 80.30 | 0.00 | - | 3 | 0 | 34.60% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520P00580000 | 2022-05-16 11:19AM EDT | 2022-05-20 | 42.45 | 0.00 | 0.00 | 0.00 | - | 24 | 879 | 0.00% |
| TMO220617P00580000 | 2022-05-16 11:19AM EDT | 2022-06-17 | 47.80 | 0.00 | 0.00 | 0.00 | - | 2 | 173 | 0.00% |
| TMO220819P00580000 | 2022-05-09 1:32PM EDT | 2022-08-19 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TMO220916P00580000 | 2022-05-02 10:16AM EDT | 2022-09-16 | 60.40 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| TMO221216P00580000 | 2022-05-06 12:34PM EDT | 2022-12-16 | 72.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO230120P00580000 | 2022-05-10 1:13PM EDT | 2023-01-20 | 86.19 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
| TMO240119P00580000 | 2021-11-23 12:54PM EDT | 2024-01-19 | 73.20 | 65.00 | 74.50 | 0.00 | - | 1 | 0 | 17.93% |
© 2022 Yahoo. All rights reserved.
