Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EST. Market open.
Strike:700.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221202C00700000 | 2022-10-26 9:21AM EST | 2022-12-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMO221209C00700000 | 2022-11-17 11:01AM EST | 2022-12-09 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 5 | 61.52% |
| TMO221216C00700000 | 2022-11-02 9:46AM EST | 2022-12-16 | 0.25 | 0.00 | 1.05 | 0.00 | - | 2 | 113 | 54.20% |
| TMO221223C00700000 | 2022-11-14 9:32AM EST | 2022-12-23 | 0.81 | 0.05 | 4.40 | 0.00 | - | 2 | 1 | 59.77% |
| TMO221230C00700000 | 2022-11-25 12:00PM EST | 2022-12-30 | 0.30 | 0.05 | 4.50 | 0.00 | - | 6 | 0 | 53.30% |
| TMO230120C00700000 | 2022-11-18 11:25AM EST | 2023-01-20 | 0.82 | 0.30 | 2.00 | 0.00 | - | 5 | 985 | 40.57% |
| TMO230317C00700000 | 2022-10-25 12:32PM EST | 2023-03-17 | 2.50 | 1.30 | 2.20 | 0.00 | - | 12 | 23 | 28.99% |
| TMO230616C00700000 | 2022-11-16 12:49PM EST | 2023-06-16 | 7.04 | 6.00 | 7.30 | 0.00 | - | 32 | 25 | 28.76% |
| TMO240119C00700000 | 2022-11-22 3:09PM EST | 2024-01-19 | 26.30 | 23.90 | 28.40 | 0.00 | - | 2 | 123 | 32.49% |
| TMO250117C00700000 | 2022-11-16 10:56AM EST | 2025-01-17 | 53.80 | 49.10 | 57.50 | 0.00 | - | 31 | 21 | 33.77% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230120P00700000 | 2022-09-07 10:40AM EST | 2023-01-20 | 153.84 | 166.20 | 174.00 | 0.00 | - | 6 | 3 | 64.04% |
| TMO230616P00700000 | 2022-08-19 11:22AM EST | 2023-06-16 | 121.90 | 157.40 | 164.30 | 0.00 | - | 3 | 3 | 26.99% |
| TMO240119P00700000 | 2022-09-09 12:04PM EST | 2024-01-19 | 144.75 | 176.30 | 185.00 | 0.00 | - | 2 | 8 | 31.55% |
© 2022 Yahoo. All rights reserved.
