Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:470.00
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220715C00470000 | 2022-06-23 2:51PM EDT | 2022-07-15 | 69.93 | 73.90 | 78.20 | 0.00 | - | 1 | 1 | 53.49% |
| TMO220916C00470000 | 2022-02-25 12:49PM EDT | 2022-09-16 | 100.10 | 114.50 | 118.50 | 0.00 | - | 1 | 1 | 76.72% |
| TMO230120C00470000 | 2022-06-14 12:17PM EDT | 2023-01-20 | 76.82 | 99.70 | 103.00 | 0.00 | - | 1 | 44 | 38.20% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220715P00470000 | 2022-06-24 3:33PM EDT | 2022-07-15 | 1.00 | 0.85 | 1.25 | -0.79 | -44.13% | 20 | 493 | 41.70% |
| TMO220819P00470000 | 2022-06-24 3:13PM EDT | 2022-08-19 | 5.90 | 5.40 | 6.00 | -4.10 | -41.00% | 19 | 32 | 37.94% |
| TMO220916P00470000 | 2022-06-16 2:47PM EDT | 2022-09-16 | 20.82 | 8.00 | 8.70 | 0.00 | - | 38 | 94 | 35.22% |
| TMO221216P00470000 | 2022-06-08 1:33PM EDT | 2022-12-16 | 18.40 | 16.80 | 18.20 | 0.00 | - | 3 | 15 | 33.37% |
| TMO230120P00470000 | 2022-06-23 12:45PM EDT | 2023-01-20 | 22.50 | 19.00 | 20.50 | 0.00 | - | 3 | 107 | 32.28% |
| TMO230616P00470000 | 2022-04-27 3:49PM EDT | 2023-06-16 | 41.50 | 24.30 | 32.00 | 0.00 | - | - | 41 | 31.45% |
| TMO240119P00470000 | 2022-06-15 10:52AM EDT | 2024-01-19 | 47.38 | 35.90 | 43.70 | 0.00 | - | 25 | 32 | 29.94% |
© 2022 Yahoo. All rights reserved.
