Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:450.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221021C00450000 | 2022-09-16 3:42PM EDT | 2022-10-21 | 94.96 | 58.90 | 64.00 | 0.00 | - | 2 | 2 | 58.25% |
| TMO221216C00450000 | 2022-09-19 2:48PM EDT | 2022-12-16 | 95.79 | 70.70 | 75.10 | 0.00 | - | 1 | 1 | 46.27% |
| TMO230120C00450000 | 2022-09-19 2:49PM EDT | 2023-01-20 | 101.16 | 76.30 | 81.50 | 0.00 | - | 1 | 42 | 45.31% |
| TMO230616C00450000 | 2022-06-15 3:37PM EDT | 2023-06-16 | 115.00 | 122.10 | 129.90 | 0.00 | - | 1 | 1 | 59.65% |
| TMO240119C00450000 | 2022-08-22 9:37AM EDT | 2024-01-19 | 180.00 | 132.30 | 149.40 | 0.00 | - | 1 | 32 | 51.22% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221007P00450000 | 2022-09-28 1:13PM EDT | 2022-10-07 | 0.52 | 0.35 | 0.50 | 0.00 | - | 5 | 9 | 51.25% |
| TMO221014P00450000 | 2022-09-23 1:13PM EDT | 2022-10-14 | 1.95 | 1.05 | 2.55 | 0.00 | - | 1 | 1 | 52.14% |
| TMO221021P00450000 | 2022-09-30 3:27PM EDT | 2022-10-21 | 2.20 | 2.10 | 2.65 | -0.85 | -27.87% | 6 | 40 | 42.50% |
| TMO221028P00450000 | 2022-09-30 12:09PM EDT | 2022-10-28 | 3.70 | 3.90 | 5.30 | -1.06 | -22.27% | 5 | 11 | 45.69% |
| TMO221118P00450000 | 2022-09-30 12:38PM EDT | 2022-11-18 | 6.31 | 7.50 | 8.10 | -1.09 | -14.73% | 16 | 53 | 40.29% |
| TMO221216P00450000 | 2022-09-28 3:58PM EDT | 2022-12-16 | 9.60 | 10.80 | 11.80 | 0.00 | - | 2 | 28 | 37.69% |
| TMO230120P00450000 | 2022-09-30 1:25PM EDT | 2023-01-20 | 13.50 | 14.80 | 15.50 | -0.40 | -2.88% | 3 | 316 | 35.56% |
| TMO230317P00450000 | 2022-09-27 1:43PM EDT | 2023-03-17 | 21.70 | 20.20 | 21.50 | 0.00 | - | 6 | 248 | 34.47% |
| TMO230616P00450000 | 2022-09-27 1:28PM EDT | 2023-06-16 | 28.10 | 25.90 | 28.00 | 0.00 | - | 4 | 186 | 32.31% |
| TMO240119P00450000 | 2022-09-26 12:39PM EDT | 2024-01-19 | 38.90 | 36.50 | 41.30 | 0.00 | - | 3 | 66 | 30.50% |
© 2022 Yahoo. All rights reserved.
