TMO - Thermo Fisher Scientific Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:470.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230616C00470000 | 2023-06-09 11:37AM EDT | 2023-06-16 | 51.00 | 46.40 | 52.20 | +4.00 | +8.51% | 2 | 14 | 70.53% |
| TMO230721C00470000 | 2023-06-07 11:35AM EDT | 2023-07-21 | 56.00 | 51.40 | 56.20 | 0.00 | - | 2 | 3 | 37.57% |
| TMO230915C00470000 | 2023-04-27 2:32PM EDT | 2023-09-15 | 92.00 | 68.60 | 72.40 | 0.00 | - | - | 5 | 43.39% |
| TMO240119C00470000 | 2023-06-01 10:40AM EDT | 2024-01-19 | 80.50 | 75.30 | 80.70 | 0.00 | - | 3 | 100 | 34.56% |
| TMO240621C00470000 | 2023-05-19 10:56AM EDT | 2024-06-21 | 110.02 | 91.60 | 98.70 | 0.00 | - | 2 | 18 | 36.14% |
| TMO250117C00470000 | 2023-05-18 1:38PM EDT | 2025-01-17 | 120.70 | 110.00 | 118.90 | 0.00 | - | 2 | 2 | 37.47% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230616P00470000 | 2023-06-09 10:04AM EDT | 2023-06-16 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 10 | 349 | 35.11% |
| TMO230623P00470000 | 2023-06-05 11:03AM EDT | 2023-06-23 | 0.97 | 0.00 | 0.95 | 0.00 | - | 2 | 13 | 33.30% |
| TMO230630P00470000 | 2023-06-08 11:47AM EDT | 2023-06-30 | 0.95 | 0.80 | 1.00 | 0.00 | - | 1 | 419 | 27.50% |
| TMO230707P00470000 | 2023-06-07 10:05AM EDT | 2023-07-07 | 1.30 | 0.55 | 2.60 | 0.00 | - | 1 | 6 | 30.64% |
| TMO230721P00470000 | 2023-06-09 11:19AM EDT | 2023-07-21 | 2.50 | 2.55 | 2.90 | -0.52 | -17.22% | 5 | 199 | 25.87% |
| TMO230915P00470000 | 2023-06-09 3:51PM EDT | 2023-09-15 | 7.80 | 7.50 | 8.40 | -0.50 | -6.02% | 5 | 144 | 25.10% |
| TMO231215P00470000 | 2023-05-31 12:37PM EDT | 2023-12-15 | 21.60 | 13.50 | 15.90 | 0.00 | - | 3 | 38 | 24.60% |
| TMO240119P00470000 | 2023-06-09 2:02PM EDT | 2024-01-19 | 17.16 | 12.00 | 17.30 | -0.44 | -2.50% | 5 | 444 | 23.65% |
| TMO240621P00470000 | 2023-05-31 10:03AM EDT | 2024-06-21 | 34.00 | 24.00 | 25.80 | 0.00 | - | 6 | 33 | 22.98% |
| TMO250117P00470000 | 2023-03-15 10:03AM EDT | 2025-01-17 | 41.74 | 21.50 | 29.20 | 0.00 | - | 1 | 11 | 19.91% |
© 2023 Yahoo. All rights reserved.