Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:470.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230217C00470000 | 2022-11-28 2:48PM EST | 2023-02-17 | 84.20 | 79.10 | 82.50 | 0.00 | - | - | 3 | 0.00% |
| TMO230317C00470000 | 2023-01-09 9:30AM EST | 2023-03-17 | 79.90 | 103.20 | 112.80 | 0.00 | - | 1 | 3 | 56.20% |
| TMO230616C00470000 | 2022-12-15 11:50AM EST | 2023-06-16 | 110.10 | 127.80 | 132.40 | 0.00 | - | 2 | 12 | 51.51% |
| TMO240119C00470000 | 2022-11-29 10:30AM EST | 2024-01-19 | 123.20 | 132.80 | 140.30 | 0.00 | - | 1 | 101 | 38.15% |
| TMO250117C00470000 | 2022-11-17 3:41PM EST | 2025-01-17 | 148.50 | 145.50 | 154.00 | 0.00 | - | 1 | 2 | 32.22% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230203P00470000 | 2023-01-26 10:35AM EST | 2023-02-03 | 0.30 | 0.05 | 0.50 | 0.00 | - | 8 | 29 | 72.46% |
| TMO230217P00470000 | 2023-01-23 10:48AM EST | 2023-02-17 | 0.70 | 0.20 | 1.50 | 0.00 | - | 5 | 308 | 53.20% |
| TMO230317P00470000 | 2023-01-26 3:04PM EST | 2023-03-17 | 1.88 | 1.10 | 2.15 | 0.00 | - | 1 | 88 | 37.16% |
| TMO230616P00470000 | 2023-01-26 11:50AM EST | 2023-06-16 | 8.00 | 6.90 | 7.70 | 0.00 | - | 11 | 121 | 31.11% |
| TMO240119P00470000 | 2023-01-24 1:17PM EST | 2024-01-19 | 18.80 | 17.30 | 24.00 | 0.00 | - | 22 | 391 | 30.70% |
| TMO250117P00470000 | 2023-01-09 11:10AM EST | 2025-01-17 | 38.90 | 27.90 | 32.80 | 0.00 | - | 7 | 8 | 25.28% |
© 2023 Yahoo. All rights reserved.
