Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:630.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520C00630000 | 2022-05-19 11:45AM EDT | 2022-05-20 | 0.80 | 0.00 | 0.75 | +0.33 | +70.21% | 1 | 405 | 84.18% |
| TMO220617C00630000 | 2022-05-18 3:14PM EDT | 2022-06-17 | 1.20 | 1.45 | 2.00 | 0.00 | - | 2 | 325 | 30.51% |
| TMO220819C00630000 | 2022-05-16 10:08AM EDT | 2022-08-19 | 6.96 | 9.40 | 11.20 | 0.00 | - | 1 | 45 | 30.37% |
| TMO220916C00630000 | 2022-05-17 2:26PM EDT | 2022-09-16 | 11.95 | 13.00 | 14.60 | 0.00 | - | 1 | 114 | 29.92% |
| TMO221216C00630000 | 2022-04-28 3:06PM EDT | 2022-12-16 | 30.58 | 23.50 | 27.00 | 0.00 | - | 2 | 1 | 30.86% |
| TMO240119C00630000 | 2022-05-05 12:53PM EDT | 2024-01-19 | 63.20 | 63.10 | 69.00 | 0.00 | - | 3 | 75 | 33.12% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520P00630000 | 2022-04-14 10:04AM EDT | 2022-05-20 | 62.81 | 85.90 | 92.60 | 0.00 | - | 1 | 9 | 255.53% |
| TMO220617P00630000 | 2022-05-17 2:47PM EDT | 2022-06-17 | 77.21 | 73.60 | 79.00 | 0.00 | - | 1 | 66 | 45.72% |
| TMO220819P00630000 | 2022-04-05 2:10PM EDT | 2022-08-19 | 58.20 | 86.90 | 91.40 | 0.00 | - | - | 2 | 39.67% |
| TMO220916P00630000 | 2022-05-13 3:00PM EDT | 2022-09-16 | 98.08 | 83.80 | 87.50 | 0.00 | - | 2 | 33 | 31.27% |
| TMO240119P00630000 | 2022-05-11 3:43PM EDT | 2024-01-19 | 138.10 | 113.10 | 118.40 | 0.00 | - | 2 | 256 | 25.43% |
© 2022 Yahoo. All rights reserved.
