Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:700.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520C00700000 | 2022-05-19 10:35AM EDT | 2022-05-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 177 | 50.00% |
| TMO220617C00700000 | 2022-05-16 12:19PM EDT | 2022-06-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 12.50% |
| TMO220819C00700000 | 2022-05-13 3:18PM EDT | 2022-08-19 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| TMO220916C00700000 | 2022-04-28 9:57AM EDT | 2022-09-16 | 4.50 | 0.00 | 0.00 | 0.00 | - | 10 | 209 | 6.25% |
| TMO221216C00700000 | 2022-05-05 10:47AM EDT | 2022-12-16 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TMO230120C00700000 | 2022-05-17 10:45AM EDT | 2023-01-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 10 | 607 | 6.25% |
| TMO230616C00700000 | 2022-04-26 11:06AM EDT | 2023-06-16 | 16.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| TMO240119C00700000 | 2022-04-18 9:53AM EDT | 2024-01-19 | 45.00 | 33.90 | 39.10 | 0.00 | - | 5 | 27 | 30.02% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220520P00700000 | 2022-03-24 9:41AM EDT | 2022-05-20 | 129.67 | 134.80 | 143.50 | 0.00 | - | - | 0 | 0.00% |
| TMO220617P00700000 | 2022-03-14 2:35PM EDT | 2022-06-17 | 167.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO220916P00700000 | 2022-04-05 3:05PM EDT | 2022-09-16 | 116.50 | 147.60 | 155.50 | 0.00 | - | - | 1 | 33.85% |
| TMO230120P00700000 | 2022-05-11 3:22PM EDT | 2023-01-20 | 181.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| TMO240119P00700000 | 2022-01-10 10:30AM EDT | 2024-01-19 | 154.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
