Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:500.00
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220715C00500000 | 2022-06-24 9:57AM EDT | 2022-07-15 | 45.10 | 47.30 | 52.80 | 0.00 | - | 1 | 55 | 50.93% |
| TMO220819C00500000 | 2022-06-16 3:28PM EDT | 2022-08-19 | 34.20 | 57.00 | 60.60 | 0.00 | - | 17 | 110 | 40.41% |
| TMO220916C00500000 | 2022-06-24 11:36AM EDT | 2022-09-16 | 56.20 | 61.10 | 65.80 | 0.00 | - | 1 | 3 | 38.56% |
| TMO221216C00500000 | 2022-06-16 9:30AM EDT | 2022-12-16 | 49.17 | 74.80 | 80.50 | 0.00 | - | - | 1 | 37.52% |
| TMO230120C00500000 | 2022-06-29 11:05AM EDT | 2023-01-20 | 71.83 | 79.10 | 83.40 | 0.00 | - | 1 | 467 | 36.11% |
| TMO230616C00500000 | 2022-04-25 9:32AM EDT | 2023-06-16 | 107.00 | 90.50 | 99.00 | 0.00 | - | - | 1 | 35.56% |
| TMO240119C00500000 | 2022-04-19 3:07PM EDT | 2024-01-19 | 139.00 | 123.90 | 130.50 | 0.00 | - | 1 | 13 | 40.61% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220715P00500000 | 2022-07-01 2:46PM EDT | 2022-07-15 | 1.79 | 1.20 | 1.70 | -0.51 | -22.17% | 18 | 651 | 37.63% |
| TMO220819P00500000 | 2022-07-01 3:25PM EDT | 2022-08-19 | 9.10 | 8.50 | 9.40 | -1.20 | -11.65% | 7 | 107 | 35.57% |
| TMO220916P00500000 | 2022-07-01 3:44PM EDT | 2022-09-16 | 12.80 | 12.30 | 13.60 | -4.90 | -27.68% | 5 | 387 | 33.74% |
| TMO221216P00500000 | 2022-06-17 3:47PM EDT | 2022-12-16 | 41.00 | 22.80 | 24.70 | 0.00 | - | 2 | 30 | 31.73% |
| TMO230120P00500000 | 2022-06-28 3:08PM EDT | 2023-01-20 | 29.60 | 24.70 | 26.50 | 0.00 | - | 8 | 148 | 30.13% |
| TMO230616P00500000 | 2022-06-29 12:12PM EDT | 2023-06-16 | 43.80 | 35.60 | 40.00 | 0.00 | - | 250 | 261 | 30.04% |
| TMO240119P00500000 | 2022-05-16 11:16AM EDT | 2024-01-19 | 56.20 | 55.60 | 62.20 | 0.00 | - | 1 | 25 | 32.57% |
© 2022 Yahoo. All rights reserved.
