Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:620.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520C00620000 | 2022-05-16 12:12PM EDT | 2022-05-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 774 | 25.00% |
| TMO220617C00620000 | 2022-05-16 1:44PM EDT | 2022-06-17 | 1.45 | 0.00 | 0.00 | 0.00 | - | 42 | 543 | 12.50% |
| TMO220819C00620000 | 2022-05-13 12:16PM EDT | 2022-08-19 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| TMO220916C00620000 | 2022-05-09 11:10AM EDT | 2022-09-16 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| TMO221216C00620000 | 2022-05-11 1:33PM EDT | 2022-12-16 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| TMO230120C00620000 | 2022-05-13 10:22AM EDT | 2023-01-20 | 30.40 | 0.00 | 0.00 | 0.00 | - | 8 | 594 | 3.13% |
| TMO230616C00620000 | 2022-05-13 11:55AM EDT | 2023-06-16 | 46.50 | 0.00 | 0.00 | 0.00 | - | 131 | 120 | 3.13% |
| TMO240119C00620000 | 2022-05-11 1:28PM EDT | 2024-01-19 | 56.51 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520P00620000 | 2022-05-16 9:44AM EDT | 2022-05-20 | 83.00 | 0.00 | 0.00 | 0.00 | - | 11 | 34 | 0.00% |
| TMO220617P00620000 | 2022-04-27 3:24PM EDT | 2022-06-17 | 99.86 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| TMO220819P00620000 | 2022-04-27 3:24PM EDT | 2022-08-19 | 103.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO220916P00620000 | 2022-05-11 3:50PM EDT | 2022-09-16 | 106.22 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| TMO230120P00620000 | 2022-05-13 2:32PM EDT | 2023-01-20 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 357 | 0.00% |
| TMO240119P00620000 | 2021-12-14 2:17PM EDT | 2024-01-19 | 103.20 | 92.20 | 100.10 | 0.00 | - | 1 | 86 | 16.69% |
© 2022 Yahoo. All rights reserved.
