Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:01PM EST. Market open.
Strike:460.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221216C00460000 | 2022-09-16 2:41PM EST | 2022-12-16 | 94.26 | 58.30 | 61.50 | 0.00 | - | 2 | 2 | 0.00% |
| TMO230120C00460000 | 2022-11-10 10:33AM EST | 2023-01-20 | 68.24 | 93.00 | 97.10 | 0.00 | - | 9 | 217 | 49.93% |
| TMO230217C00460000 | 2022-11-28 2:21PM EST | 2023-02-17 | 93.30 | 98.30 | 101.30 | 0.00 | - | - | 1 | 46.52% |
| TMO230317C00460000 | 2022-11-28 2:48PM EST | 2023-03-17 | 96.50 | 101.90 | 105.40 | 0.00 | - | 1 | 3 | 44.97% |
| TMO230616C00460000 | 2022-12-02 12:27PM EST | 2023-06-16 | 126.60 | 115.50 | 119.40 | 0.00 | - | 2 | 2 | 44.59% |
| TMO240119C00460000 | 2022-09-12 9:37AM EST | 2024-01-19 | 168.50 | 110.60 | 116.70 | 0.00 | - | 2 | 26 | 29.08% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221209P00460000 | 2022-12-05 10:00AM EST | 2022-12-09 | 0.05 | 0.00 | 1.05 | 0.00 | - | 1 | 10 | 89.75% |
| TMO221216P00460000 | 2022-12-05 1:28PM EST | 2022-12-16 | 0.73 | 0.05 | 1.40 | 0.00 | - | 1 | 127 | 57.28% |
| TMO221223P00460000 | 2022-12-05 10:07AM EST | 2022-12-23 | 1.95 | 0.10 | 1.45 | 0.00 | - | 1 | 7 | 51.34% |
| TMO221230P00460000 | 2022-12-01 11:27AM EST | 2022-12-30 | 1.43 | 0.15 | 1.50 | 0.00 | - | 10 | 11 | 43.88% |
| TMO230106P00460000 | 2022-12-05 9:59AM EST | 2023-01-06 | 1.41 | 0.30 | 1.65 | 0.00 | - | 2 | 5 | 39.61% |
| TMO230120P00460000 | 2022-12-06 10:55AM EST | 2023-01-20 | 2.20 | 2.20 | 2.50 | +0.30 | +15.79% | 1 | 1,069 | 36.44% |
| TMO230217P00460000 | 2022-11-30 2:50PM EST | 2023-02-17 | 5.10 | 4.80 | 5.40 | 0.00 | - | 3 | 7 | 35.63% |
| TMO230317P00460000 | 2022-11-29 10:28AM EST | 2023-03-17 | 10.01 | 7.20 | 8.00 | 0.00 | - | 1 | 54 | 34.57% |
| TMO230616P00460000 | 2022-11-02 10:19AM EST | 2023-06-16 | 26.75 | 13.10 | 14.60 | 0.00 | - | 1 | 61 | 31.76% |
| TMO240119P00460000 | 2022-12-02 12:25PM EST | 2024-01-19 | 24.50 | 26.80 | 27.90 | 0.00 | - | 1 | 72 | 29.65% |
| TMO250117P00460000 | 2022-09-13 1:26PM EST | 2025-01-17 | 41.93 | 49.50 | 57.50 | 0.00 | - | 1 | 1 | 33.07% |
© 2022 Yahoo. All rights reserved.
