Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:20AM EST. Market open.
Strike:470.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231201C00470000 | 2023-11-28 3:53PM EST | 2023-12-01 | 16.30 | 19.00 | 27.00 | 0.00 | - | 8 | 108 | 52.53% |
| TMO231208C00470000 | 2023-11-21 3:24PM EST | 2023-12-08 | 20.20 | 21.70 | 26.30 | 0.00 | - | 2 | 2 | 42.49% |
| TMO231215C00470000 | 2023-11-28 11:14AM EST | 2023-12-15 | 21.00 | 23.90 | 27.20 | 0.00 | - | 2 | 574 | 35.18% |
| TMO231222C00470000 | 2023-11-15 3:28PM EST | 2023-12-22 | 16.60 | 25.50 | 30.00 | 0.00 | - | 22 | 24 | 36.12% |
| TMO231229C00470000 | 2023-11-22 9:30AM EST | 2023-12-29 | 25.38 | 27.90 | 30.60 | 0.00 | - | 2 | 7 | 32.97% |
| TMO240119C00470000 | 2023-11-28 3:32PM EST | 2024-01-19 | 28.20 | 33.30 | 34.50 | 0.00 | - | 3 | 363 | 31.32% |
| TMO240315C00470000 | 2023-11-28 3:29PM EST | 2024-03-15 | 40.10 | 43.10 | 45.30 | 0.00 | - | 2 | 526 | 32.59% |
| TMO240621C00470000 | 2023-11-28 3:34PM EST | 2024-06-21 | 54.19 | 57.80 | 61.00 | 0.00 | - | 1 | 25 | 34.79% |
| TMO250117C00470000 | 2023-11-17 1:38PM EST | 2025-01-17 | 64.66 | 79.50 | 82.30 | 0.00 | - | 1 | 33 | 35.12% |
| TMO260116C00470000 | 2023-11-09 11:29AM EST | 2026-01-16 | 82.90 | 106.60 | 110.00 | 0.00 | - | 2 | 50 | 35.84% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231201P00470000 | 2023-11-28 12:16PM EST | 2023-12-01 | 0.35 | 0.00 | 0.40 | 0.00 | - | 5 | 95 | 31.64% |
| TMO231208P00470000 | 2023-11-28 2:40PM EST | 2023-12-08 | 1.50 | 0.80 | 0.95 | 0.00 | - | 4 | 12 | 21.61% |
| TMO231215P00470000 | 2023-11-29 10:39AM EST | 2023-12-15 | 1.95 | 1.90 | 2.05 | -1.17 | -37.50% | 1 | 311 | 21.25% |
| TMO231222P00470000 | 2023-11-28 2:35PM EST | 2023-12-22 | 4.40 | 2.60 | 3.10 | 0.00 | - | 1 | 28 | 21.00% |
| TMO231229P00470000 | 2023-11-29 10:49AM EST | 2023-12-29 | 3.80 | 3.70 | 4.10 | -1.00 | -20.83% | 1 | 3 | 20.86% |
| TMO240119P00470000 | 2023-11-29 10:39AM EST | 2024-01-19 | 7.10 | 7.10 | 7.50 | -2.00 | -21.98% | 13 | 739 | 21.78% |
| TMO240315P00470000 | 2023-11-28 2:45PM EST | 2024-03-15 | 17.00 | 14.40 | 15.20 | 0.00 | - | 2 | 183 | 23.20% |
| TMO240621P00470000 | 2023-11-22 12:18PM EST | 2024-06-21 | 24.00 | 21.20 | 23.70 | 0.00 | - | 8 | 100 | 22.99% |
| TMO250117P00470000 | 2023-11-24 12:29PM EST | 2025-01-17 | 34.70 | 29.80 | 34.60 | 0.00 | - | 2 | 48 | 21.67% |
| TMO260116P00470000 | 2023-11-14 2:55PM EST | 2026-01-16 | 55.59 | 44.00 | 48.20 | 0.00 | - | 1 | 67 | 20.80% |
© 2023 Yahoo. All rights reserved.