Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EST. Market open.
Strike:480.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231201C00480000 | 2023-11-28 3:53PM EST | 2023-12-01 | 7.75 | 12.40 | 17.10 | 0.00 | - | 13 | 44 | 51.70% |
| TMO231208C00480000 | 2023-11-22 9:46AM EST | 2023-12-08 | 15.00 | 16.80 | 17.40 | 0.00 | - | 4 | 30 | 29.41% |
| TMO231215C00480000 | 2023-11-29 10:42AM EST | 2023-12-15 | 18.49 | 18.60 | 19.20 | +5.29 | +40.08% | 3 | 462 | 27.42% |
| TMO231222C00480000 | 2023-11-28 10:50AM EST | 2023-12-22 | 14.90 | 20.30 | 23.40 | 0.00 | - | 1 | 47 | 32.18% |
| TMO231229C00480000 | 2023-11-29 10:07AM EST | 2023-12-29 | 21.83 | 19.50 | 22.60 | +1.23 | +5.97% | 2 | 10 | 26.81% |
| TMO240119C00480000 | 2023-11-29 1:07PM EST | 2024-01-19 | 27.30 | 27.10 | 27.60 | +3.20 | +13.28% | 5 | 799 | 27.84% |
| TMO240315C00480000 | 2023-11-22 12:28PM EST | 2024-03-15 | 36.35 | 37.70 | 40.70 | 0.00 | - | 2 | 303 | 32.00% |
| TMO240621C00480000 | 2023-11-15 1:19PM EST | 2024-06-21 | 42.27 | 52.70 | 54.30 | 0.00 | - | 3 | 54 | 32.63% |
| TMO250117C00480000 | 2023-11-22 11:05AM EST | 2025-01-17 | 72.50 | 71.30 | 76.70 | 0.00 | - | 1 | 37 | 33.94% |
| TMO260116C00480000 | 2023-10-20 10:14AM EST | 2026-01-16 | 95.15 | 83.00 | 90.50 | 0.00 | - | 1 | 1 | 29.75% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231201P00480000 | 2023-11-28 10:26AM EST | 2023-12-01 | 2.77 | 0.25 | 0.85 | 0.00 | - | 8 | 94 | 27.32% |
| TMO231208P00480000 | 2023-11-28 1:02PM EST | 2023-12-08 | 3.30 | 1.60 | 1.80 | 0.00 | - | 15 | 20 | 19.59% |
| TMO231215P00480000 | 2023-11-29 11:23AM EST | 2023-12-15 | 4.30 | 3.30 | 3.60 | -1.60 | -27.12% | 1 | 459 | 20.55% |
| TMO231222P00480000 | 2023-11-27 3:01PM EST | 2023-12-22 | 6.30 | 4.30 | 4.80 | 0.00 | - | 4 | 25 | 20.12% |
| TMO231229P00480000 | 2023-11-29 9:38AM EST | 2023-12-29 | 5.40 | 5.40 | 5.80 | -2.81 | -34.23% | 1 | 3 | 19.71% |
| TMO240119P00480000 | 2023-11-29 11:14AM EST | 2024-01-19 | 10.50 | 9.30 | 9.60 | -1.70 | -13.93% | 27 | 633 | 20.84% |
| TMO240315P00480000 | 2023-11-29 10:37AM EST | 2024-03-15 | 17.40 | 17.30 | 17.70 | -3.10 | -15.12% | 3 | 250 | 22.44% |
| TMO240621P00480000 | 2023-11-29 10:06AM EST | 2024-06-21 | 26.30 | 25.40 | 26.70 | -2.60 | -9.00% | 3 | 259 | 22.55% |
| TMO250117P00480000 | 2023-11-24 11:52AM EST | 2025-01-17 | 38.50 | 36.10 | 37.60 | 0.00 | - | 2 | 74 | 21.21% |
| TMO260116P00480000 | 2023-10-06 1:47PM EST | 2026-01-16 | 50.60 | 61.40 | 67.20 | 0.00 | - | 1 | 1 | 26.10% |
© 2023 Yahoo. All rights reserved.