Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:390.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231215C00390000 | 2023-11-24 9:58AM EST | 2023-12-15 | 99.30 | 98.00 | 107.00 | 0.00 | - | 1 | 11 | 75.64% |
| TMO231222C00390000 | 2023-11-27 12:17PM EST | 2023-12-22 | 102.00 | 98.00 | 107.80 | 0.00 | - | - | 1 | 63.50% |
| TMO231229C00390000 | 2023-11-27 1:31PM EST | 2023-12-29 | 102.00 | 99.00 | 108.00 | 0.00 | - | - | 2 | 58.44% |
| TMO240315C00390000 | 2023-11-22 3:14PM EST | 2024-03-15 | 107.60 | 106.00 | 115.00 | 0.00 | - | - | 1 | 52.07% |
| TMO250117C00390000 | 2023-10-25 10:44AM EST | 2025-01-17 | 89.48 | 131.20 | 137.40 | 0.00 | - | 1 | 0 | 41.29% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231208P00390000 | 2023-11-13 12:45PM EST | 2023-12-08 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 154.25% |
| TMO231215P00390000 | 2023-11-30 10:04AM EST | 2023-12-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 101 | 50.59% |
| TMO240119P00390000 | 2023-11-24 10:42AM EST | 2024-01-19 | 0.97 | 0.10 | 4.80 | 0.00 | - | 1 | 620 | 54.60% |
| TMO240315P00390000 | 2023-12-04 2:57PM EST | 2024-03-15 | 2.60 | 2.70 | 3.10 | 0.00 | - | 12 | 655 | 32.54% |
| TMO240621P00390000 | 2023-12-04 3:20PM EST | 2024-06-21 | 6.80 | 6.60 | 7.50 | 0.00 | - | 3 | 151 | 30.09% |
| TMO250117P00390000 | 2023-11-29 2:43PM EST | 2025-01-17 | 13.20 | 14.10 | 17.30 | 0.00 | - | 5 | 52 | 28.91% |
| TMO260116P00390000 | 2023-10-12 2:11PM EST | 2026-01-16 | 28.00 | 27.00 | 33.10 | 0.00 | - | - | 1 | 28.82% |
© 2023 Yahoo. All rights reserved.