TMO - Thermo Fisher Scientific Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:470.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230602C00470000 | 2023-05-31 3:56PM EDT | 2023-06-02 | 39.00 | 48.40 | 51.20 | 0.00 | - | 1 | 3 | 75.93% |
| TMO230616C00470000 | 2023-04-27 10:28AM EDT | 2023-06-16 | 77.83 | 53.20 | 58.50 | 0.00 | - | 1 | 12 | 56.45% |
| TMO230721C00470000 | 2023-05-19 11:19AM EDT | 2023-07-21 | 69.50 | 53.80 | 60.00 | 0.00 | - | 1 | 1 | 39.14% |
| TMO230915C00470000 | 2023-04-27 2:32PM EDT | 2023-09-15 | 92.00 | 68.60 | 72.40 | 0.00 | - | - | 5 | 40.63% |
| TMO240119C00470000 | 2023-06-01 10:40AM EDT | 2024-01-19 | 80.50 | 82.20 | 84.90 | +8.50 | +11.81% | 3 | 101 | 36.19% |
| TMO240621C00470000 | 2023-05-19 10:56AM EDT | 2024-06-21 | 110.02 | 97.60 | 101.80 | 0.00 | - | 2 | 18 | 36.91% |
| TMO250117C00470000 | 2023-05-18 1:38PM EDT | 2025-01-17 | 120.70 | 114.00 | 121.50 | 0.00 | - | 2 | 2 | 37.93% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230602P00470000 | 2023-06-01 3:55PM EDT | 2023-06-02 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 7 | 41 | 58.40% |
| TMO230609P00470000 | 2023-06-01 10:05AM EDT | 2023-06-09 | 0.55 | 0.15 | 0.35 | -0.65 | -54.17% | 3 | 16 | 34.64% |
| TMO230616P00470000 | 2023-06-01 3:45PM EDT | 2023-06-16 | 0.85 | 0.65 | 0.90 | -0.82 | -49.10% | 2 | 305 | 31.32% |
| TMO230623P00470000 | 2023-05-24 3:53PM EDT | 2023-06-23 | 3.60 | 1.20 | 1.50 | 0.00 | - | 6 | 12 | 29.51% |
| TMO230630P00470000 | 2023-05-31 12:26PM EDT | 2023-06-30 | 4.10 | 2.15 | 2.95 | 0.00 | - | 27 | 417 | 31.26% |
| TMO230721P00470000 | 2023-05-31 3:59PM EDT | 2023-07-21 | 6.40 | 4.00 | 4.40 | 0.00 | - | 15 | 142 | 27.37% |
| TMO230915P00470000 | 2023-06-01 3:55PM EDT | 2023-09-15 | 10.00 | 9.70 | 10.30 | -2.70 | -21.26% | 30 | 137 | 26.65% |
| TMO231215P00470000 | 2023-05-31 12:37PM EDT | 2023-12-15 | 21.60 | 16.60 | 19.10 | 0.00 | - | 3 | 38 | 26.84% |
| TMO240119P00470000 | 2023-06-01 12:52PM EDT | 2024-01-19 | 19.70 | 18.00 | 20.20 | +0.10 | +0.51% | 1 | 442 | 25.54% |
| TMO240621P00470000 | 2023-05-31 10:03AM EDT | 2024-06-21 | 34.00 | 26.10 | 29.10 | 0.00 | - | 6 | 33 | 24.68% |
| TMO250117P00470000 | 2023-03-15 10:03AM EDT | 2025-01-17 | 41.74 | 21.50 | 29.20 | 0.00 | - | 1 | 11 | 19.92% |
© 2023 Yahoo. All rights reserved.