Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220819C00450000 | 2022-06-14 10:58AM EDT | 2022-08-19 | 70.35 | 97.70 | 102.30 | 0.00 | - | - | 1 | 48.87% |
| TMO220916C00450000 | 2022-05-16 12:07AM EDT | 2022-09-16 | 90.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMO221216C00450000 | 2022-06-13 2:49PM EDT | 2022-12-16 | 94.39 | 109.80 | 117.40 | 0.00 | - | - | 1 | 42.80% |
| TMO230120C00450000 | 2022-06-13 2:43PM EDT | 2023-01-20 | 98.16 | 112.50 | 118.50 | 0.00 | - | 1 | 32 | 39.95% |
| TMO230616C00450000 | 2022-06-15 3:37PM EDT | 2023-06-16 | 115.00 | 128.60 | 136.10 | 0.00 | - | 1 | 1 | 41.22% |
| TMO240119C00450000 | 2022-06-02 9:44AM EDT | 2024-01-19 | 156.82 | 146.40 | 152.50 | 0.00 | - | 10 | 27 | 39.92% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220715P00450000 | 2022-06-23 3:54PM EDT | 2022-07-15 | 0.85 | 0.30 | 0.95 | 0.00 | - | 10 | 1,439 | 48.66% |
| TMO220819P00450000 | 2022-06-24 12:35PM EDT | 2022-08-19 | 4.10 | 3.60 | 4.20 | -0.89 | -17.84% | 2 | 317 | 40.83% |
| TMO220916P00450000 | 2022-06-23 12:05PM EDT | 2022-09-16 | 7.70 | 5.50 | 6.20 | 0.00 | - | 2 | 122 | 37.27% |
| TMO221216P00450000 | 2022-06-09 9:32AM EDT | 2022-12-16 | 15.24 | 12.90 | 14.10 | 0.00 | - | 1 | 15 | 34.65% |
| TMO230120P00450000 | 2022-06-23 12:35PM EDT | 2023-01-20 | 17.80 | 13.10 | 16.20 | 0.00 | - | 1 | 260 | 33.52% |
| TMO230616P00450000 | 2022-06-15 10:04AM EDT | 2023-06-16 | 34.00 | 21.90 | 27.40 | 0.00 | - | 7 | 120 | 32.92% |
| TMO240119P00450000 | 2022-05-16 9:45AM EDT | 2024-01-19 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
© 2022 Yahoo. All rights reserved.
