Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:440.00
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220819C00440000 | 2022-06-17 2:29PM EDT | 2022-08-19 | 77.43 | 106.60 | 113.80 | 0.00 | - | 5 | 5 | 56.21% |
| TMO220916C00440000 | 2022-05-27 3:41PM EDT | 2022-09-16 | 137.83 | 107.00 | 115.50 | 0.00 | - | 8 | 9 | 48.53% |
| TMO221216C00440000 | 2022-06-13 2:52PM EDT | 2022-12-16 | 101.26 | 119.30 | 123.60 | 0.00 | - | 2 | 13 | 41.96% |
| TMO230120C00440000 | 2022-05-06 12:53PM EDT | 2023-01-20 | 129.60 | 136.60 | 143.00 | 0.00 | - | 1 | 217 | 51.90% |
| TMO240119C00440000 | 2022-05-31 2:58PM EDT | 2024-01-19 | 177.00 | 152.50 | 160.70 | 0.00 | - | - | 1 | 41.11% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220715P00440000 | 2022-06-24 1:00PM EDT | 2022-07-15 | 0.43 | 0.15 | 0.85 | -0.87 | -66.92% | 5 | 25 | 52.27% |
| TMO220819P00440000 | 2022-06-24 3:54PM EDT | 2022-08-19 | 3.30 | 3.00 | 3.30 | -0.60 | -15.38% | 15 | 63 | 41.60% |
| TMO220916P00440000 | 2022-06-24 11:02AM EDT | 2022-09-16 | 5.54 | 4.50 | 5.20 | -0.22 | -3.82% | 5 | 143 | 38.28% |
| TMO221216P00440000 | 2022-06-08 12:39PM EDT | 2022-12-16 | 12.60 | 11.40 | 12.50 | 0.00 | - | 9 | 18 | 35.46% |
| TMO230120P00440000 | 2022-06-23 12:35PM EDT | 2023-01-20 | 15.80 | 12.70 | 14.40 | 0.00 | - | 1 | 68 | 34.21% |
| TMO240119P00440000 | 2021-12-29 3:25PM EDT | 2024-01-19 | 25.00 | 30.10 | 36.50 | 0.00 | - | 1 | 3 | 32.04% |
© 2022 Yahoo. All rights reserved.
