Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:40PM EST. Market open.
Strike:460.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231201C00460000 | 2023-11-30 12:29PM EST | 2023-12-01 | 32.30 | 33.20 | 36.20 | +1.77 | +5.80% | 5 | 21 | 80.15% |
| TMO231208C00460000 | 2023-11-20 11:15AM EST | 2023-12-08 | 15.60 | 31.50 | 38.10 | 0.00 | - | 1 | 43 | 55.79% |
| TMO231215C00460000 | 2023-11-27 9:53AM EST | 2023-12-15 | 31.90 | 33.50 | 38.20 | 0.00 | - | 2 | 125 | 42.18% |
| TMO231222C00460000 | 2023-11-27 9:51AM EST | 2023-12-22 | 36.22 | 35.20 | 36.50 | 0.00 | - | 1 | 9 | 30.07% |
| TMO231229C00460000 | 2023-11-28 9:55AM EST | 2023-12-29 | 28.30 | 37.00 | 41.50 | 0.00 | - | 1 | 9 | 38.56% |
| TMO240119C00460000 | 2023-11-30 9:50AM EST | 2024-01-19 | 38.48 | 39.40 | 41.60 | -3.62 | -8.60% | 1 | 174 | 29.74% |
| TMO240315C00460000 | 2023-11-28 3:34PM EST | 2024-03-15 | 47.24 | 51.10 | 54.20 | 0.00 | - | 1 | 314 | 34.32% |
| TMO240621C00460000 | 2023-11-15 12:29PM EST | 2024-06-21 | 52.90 | 64.90 | 67.40 | 0.00 | - | 3 | 6 | 34.59% |
| TMO250117C00460000 | 2023-11-03 10:42AM EST | 2025-01-17 | 64.85 | 85.80 | 88.00 | 0.00 | - | 1 | 10 | 34.87% |
| TMO260116C00460000 | 2023-11-02 2:20PM EST | 2026-01-16 | 85.68 | 110.70 | 116.30 | 0.00 | - | - | 1 | 36.03% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231201P00460000 | 2023-11-27 9:56AM EST | 2023-12-01 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 83 | 47.36% |
| TMO231208P00460000 | 2023-11-28 11:16AM EST | 2023-12-08 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 54 | 30.47% |
| TMO231215P00460000 | 2023-11-30 10:55AM EST | 2023-12-15 | 0.87 | 0.85 | 1.00 | -0.20 | -18.69% | 2 | 571 | 24.52% |
| TMO231222P00460000 | 2023-11-24 10:12AM EST | 2023-12-22 | 2.55 | 1.05 | 1.70 | 0.00 | - | 2 | 23 | 23.67% |
| TMO231229P00460000 | 2023-11-29 1:05PM EST | 2023-12-29 | 2.18 | 2.10 | 2.45 | 0.00 | - | 2 | 11 | 23.25% |
| TMO240119P00460000 | 2023-11-30 9:46AM EST | 2024-01-19 | 5.10 | 4.80 | 5.40 | +0.20 | +4.08% | 7 | 618 | 24.03% |
| TMO240315P00460000 | 2023-11-30 10:31AM EST | 2024-03-15 | 12.20 | 11.70 | 12.30 | +0.42 | +3.57% | 1 | 201 | 24.78% |
| TMO240621P00460000 | 2023-11-29 10:37AM EST | 2024-06-21 | 19.30 | 19.30 | 20.50 | 0.00 | - | 2 | 110 | 24.28% |
| TMO250117P00460000 | 2023-11-24 12:39PM EST | 2025-01-17 | 31.20 | 30.10 | 30.90 | 0.00 | - | 1 | 103 | 22.53% |
| TMO260116P00460000 | 2023-11-07 12:10PM EST | 2026-01-16 | 51.46 | 40.80 | 43.70 | 0.00 | - | 1,500 | 1,544 | 21.26% |
© 2023 Yahoo. All rights reserved.