Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:420.00
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231215C00420000 | 2023-12-05 10:14AM EST | 2023-12-15 | 71.10 | 65.50 | 75.00 | 0.00 | - | 3 | 66 | 60.11% |
| TMO240119C00420000 | 2023-11-29 10:27AM EST | 2024-01-19 | 78.27 | 69.00 | 78.20 | 0.00 | - | 2 | 17 | 51.95% |
| TMO240315C00420000 | 2023-11-27 10:40AM EST | 2024-03-15 | 83.40 | 79.00 | 82.70 | 0.00 | - | 1 | 11 | 40.63% |
| TMO240621C00420000 | 2023-11-09 12:51PM EST | 2024-06-21 | 62.40 | 89.10 | 94.20 | 0.00 | - | 5 | 6 | 39.34% |
| TMO250117C00420000 | 2023-10-25 12:57PM EST | 2025-01-17 | 73.00 | 110.10 | 117.80 | 0.00 | - | 5 | 0 | 41.14% |
| TMO260116C00420000 | 2023-11-21 10:37AM EST | 2026-01-16 | 131.00 | 131.00 | 140.00 | 0.00 | - | 1 | 0 | 39.01% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231215P00420000 | 2023-12-06 10:45AM EST | 2023-12-15 | 0.05 | 0.00 | 1.50 | 0.00 | - | 4 | 241 | 65.28% |
| TMO231222P00420000 | 2023-12-04 1:03PM EST | 2023-12-22 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 13 | 60.11% |
| TMO231229P00420000 | 2023-12-04 11:03AM EST | 2023-12-29 | 0.20 | 0.20 | 5.20 | -0.20 | -50.00% | 1 | 3 | 50.66% |
| TMO240119P00420000 | 2023-12-08 11:07AM EST | 2024-01-19 | 1.08 | 1.00 | 1.55 | -0.02 | -1.82% | 3 | 622 | 31.13% |
| TMO240315P00420000 | 2023-12-07 10:35AM EST | 2024-03-15 | 4.40 | 0.75 | 5.10 | 0.00 | - | 96 | 382 | 28.41% |
| TMO240621P00420000 | 2023-12-04 2:48PM EST | 2024-06-21 | 10.90 | 6.10 | 12.60 | 0.00 | - | 5 | 101 | 28.42% |
| TMO250117P00420000 | 2023-12-07 10:55AM EST | 2025-01-17 | 19.20 | 15.60 | 20.00 | 0.00 | - | 2 | 59 | 24.61% |
| TMO260116P00420000 | 2023-10-30 9:14AM EST | 2026-01-16 | 51.79 | 0.00 | 0.00 | 0.00 | - | 40 | 55 | 1.56% |
© 2023 Yahoo. All rights reserved.