Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230331C00580000 | 2023-03-28 10:58AM EDT | 2023-03-31 | 0.42 | 0.10 | 0.45 | -0.58 | -58.00% | 8 | 77 | 32.59% |
| TMO230406C00580000 | 2023-03-24 3:48PM EDT | 2023-04-06 | 2.85 | 1.15 | 2.20 | 0.00 | - | 49 | 58 | 29.19% |
| TMO230414C00580000 | 2023-03-21 3:28PM EDT | 2023-04-14 | 5.20 | 2.15 | 3.30 | 0.00 | - | 4 | 12 | 24.68% |
| TMO230421C00580000 | 2023-03-28 3:41PM EDT | 2023-04-21 | 4.10 | 3.50 | 6.00 | -3.70 | -47.44% | 13 | 490 | 26.93% |
| TMO230428C00580000 | 2023-03-21 2:27PM EDT | 2023-04-28 | 9.50 | 8.10 | 10.50 | 0.00 | - | 2 | 8 | 31.72% |
| TMO230505C00580000 | 2023-03-24 11:15AM EDT | 2023-05-05 | 9.73 | 7.10 | 12.30 | 0.00 | - | 1 | 1 | 31.41% |
| TMO230519C00580000 | 2023-03-28 12:12PM EDT | 2023-05-19 | 14.00 | 13.00 | 13.80 | -6.00 | -30.00% | 1 | 97 | 28.78% |
| TMO230616C00580000 | 2023-03-28 2:27PM EDT | 2023-06-16 | 18.40 | 18.60 | 19.50 | -4.80 | -20.69% | 19 | 545 | 28.99% |
| TMO230915C00580000 | 2023-03-24 1:10PM EDT | 2023-09-15 | 33.96 | 33.40 | 37.80 | 0.00 | - | 3 | 41 | 32.11% |
| TMO240119C00580000 | 2023-03-28 1:48PM EDT | 2024-01-19 | 49.60 | 45.60 | 51.50 | -3.00 | -5.70% | 22 | 184 | 31.24% |
| TMO240621C00580000 | 2023-02-21 1:38PM EDT | 2024-06-21 | 72.50 | 63.40 | 71.60 | 0.00 | - | 1 | 1 | 33.53% |
| TMO250117C00580000 | 2022-12-19 1:38PM EDT | 2025-01-17 | 87.63 | 108.10 | 115.40 | 0.00 | - | 1 | 2 | 42.57% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230331P00580000 | 2023-03-24 2:18PM EDT | 2023-03-31 | 26.92 | 21.00 | 28.60 | 0.00 | - | 6 | 11 | 55.37% |
| TMO230421P00580000 | 2023-03-23 12:07PM EDT | 2023-04-21 | 25.30 | 27.80 | 29.90 | 0.00 | - | 2 | 22 | 22.77% |
| TMO230519P00580000 | 2023-03-27 2:36PM EDT | 2023-05-19 | 30.10 | 34.80 | 35.80 | 0.00 | - | 12 | 46 | 23.88% |
| TMO230616P00580000 | 2023-03-22 3:14PM EDT | 2023-06-16 | 35.70 | 38.80 | 39.70 | 0.00 | - | 9 | 105 | 23.35% |
| TMO230915P00580000 | 2023-03-27 2:48PM EDT | 2023-09-15 | 43.09 | 44.60 | 51.20 | 0.00 | - | 13 | 20 | 23.87% |
| TMO240119P00580000 | 2023-03-28 3:35PM EDT | 2024-01-19 | 58.00 | 54.80 | 60.30 | +2.50 | +4.50% | 30 | 85 | 22.73% |
| TMO240621P00580000 | 2023-03-28 1:38PM EDT | 2024-06-21 | 63.30 | 60.00 | 67.80 | -7.50 | -10.59% | 1 | 1 | 21.52% |
| TMO250117P00580000 | 2023-03-27 12:10PM EDT | 2025-01-17 | 69.40 | 71.70 | 76.30 | 0.00 | - | 26 | 27 | 20.64% |
© 2023 Yahoo. All rights reserved.
