TMO - Thermo Fisher Scientific Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:460.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230616C00460000 | 2022-12-02 1:27PM EDT | 2023-06-16 | 126.60 | 110.60 | 115.20 | 0.00 | - | 2 | 2 | 275.63% |
| TMO230721C00460000 | 2023-06-05 2:56PM EDT | 2023-07-21 | 61.60 | 64.00 | 65.50 | 0.00 | - | 4 | 6 | 36.40% |
| TMO240119C00460000 | 2023-06-02 12:02PM EDT | 2024-01-19 | 89.70 | 86.60 | 89.60 | 0.00 | - | 2 | 24 | 35.46% |
| TMO240621C00460000 | 2023-05-10 1:25PM EDT | 2024-06-21 | 120.00 | 102.10 | 107.50 | 0.00 | - | 1 | 2 | 37.12% |
| TMO250117C00460000 | 2022-12-28 2:44PM EDT | 2025-01-17 | 166.51 | 173.00 | 180.90 | 0.00 | - | - | 8 | 59.77% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230609P00460000 | 2023-05-31 10:50AM EDT | 2023-06-09 | 0.75 | 0.00 | 1.50 | 0.00 | - | 1 | 17 | 142.48% |
| TMO230616P00460000 | 2023-06-07 3:38PM EDT | 2023-06-16 | 0.27 | 0.05 | 0.25 | 0.00 | - | 5 | 144 | 41.46% |
| TMO230623P00460000 | 2023-06-01 12:24PM EDT | 2023-06-23 | 1.00 | 0.10 | 1.05 | 0.00 | - | 1 | 15 | 39.48% |
| TMO230630P00460000 | 2023-06-08 11:47AM EDT | 2023-06-30 | 0.61 | 0.25 | 1.50 | 0.00 | - | 1 | 42 | 35.39% |
| TMO230707P00460000 | 2023-06-06 9:38AM EDT | 2023-07-07 | 1.38 | 0.55 | 1.75 | 0.00 | - | 1 | 0 | 32.02% |
| TMO230714P00460000 | 2023-06-06 1:20PM EDT | 2023-07-14 | 1.60 | 0.15 | 2.90 | 0.00 | - | 3 | 3 | 32.96% |
| TMO230721P00460000 | 2023-06-08 3:19PM EDT | 2023-07-21 | 2.25 | 1.80 | 2.05 | 0.00 | - | 3 | 96 | 27.39% |
| TMO230915P00460000 | 2023-06-09 11:28AM EDT | 2023-09-15 | 6.70 | 6.10 | 6.60 | -0.30 | -4.29% | 2 | 88 | 26.11% |
| TMO231215P00460000 | 2023-06-06 11:02AM EDT | 2023-12-15 | 12.50 | 11.80 | 14.10 | 0.00 | - | 2 | 19 | 26.03% |
| TMO240119P00460000 | 2023-05-31 3:47PM EDT | 2024-01-19 | 20.00 | 13.80 | 16.60 | 0.00 | - | 6 | 113 | 25.92% |
| TMO250117P00460000 | 2023-05-24 10:01AM EDT | 2025-01-17 | 40.10 | 26.30 | 34.90 | 0.00 | - | 5 | 20 | 24.42% |
© 2023 Yahoo. All rights reserved.