Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:510.00
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220715C00510000 | 2022-06-28 1:58PM EDT | 2022-07-15 | 33.02 | 39.70 | 42.60 | 0.00 | - | 1 | 43 | 42.83% |
| TMO220819C00510000 | 2022-06-28 2:48PM EDT | 2022-08-19 | 42.80 | 47.40 | 53.00 | 0.00 | - | 5 | 31 | 39.33% |
| TMO220916C00510000 | 2022-06-27 1:00PM EDT | 2022-09-16 | 52.91 | 54.20 | 57.90 | 0.00 | - | 2 | 31 | 36.94% |
| TMO221216C00510000 | 2022-06-17 11:59AM EDT | 2022-12-16 | 47.60 | 69.40 | 72.80 | 0.00 | - | 8 | 5 | 36.10% |
| TMO230120C00510000 | 2022-06-23 10:09AM EDT | 2023-01-20 | 64.22 | 72.00 | 77.00 | 0.00 | - | 10 | 242 | 35.63% |
| TMO230616C00510000 | 2022-06-15 12:39PM EDT | 2023-06-16 | 75.40 | 90.60 | 97.20 | 0.00 | - | - | 6 | 37.29% |
| TMO240119C00510000 | 2022-06-13 11:52AM EDT | 2024-01-19 | 95.01 | 110.40 | 116.70 | 0.00 | - | 1 | 1 | 36.98% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220715P00510000 | 2022-07-01 3:43PM EDT | 2022-07-15 | 2.25 | 1.95 | 2.50 | -1.15 | -33.82% | 7 | 583 | 35.38% |
| TMO220819P00510000 | 2022-06-30 11:19AM EDT | 2022-08-19 | 15.60 | 10.50 | 11.50 | 0.00 | - | 1 | 94 | 34.43% |
| TMO220916P00510000 | 2022-07-01 1:39PM EDT | 2022-09-16 | 17.40 | 15.20 | 16.20 | -3.30 | -15.94% | 1 | 383 | 32.99% |
| TMO221216P00510000 | 2022-06-27 3:17PM EDT | 2022-12-16 | 28.20 | 26.30 | 28.00 | 0.00 | - | 7 | 45 | 31.28% |
| TMO230120P00510000 | 2022-06-29 10:45AM EDT | 2023-01-20 | 32.70 | 27.80 | 29.70 | 0.00 | - | 18 | 130 | 29.59% |
| TMO230616P00510000 | 2022-06-15 1:32PM EDT | 2023-06-16 | 54.70 | 40.90 | 43.50 | 0.00 | - | 12 | 12 | 29.55% |
| TMO240119P00510000 | 2022-06-13 2:08PM EDT | 2024-01-19 | 67.46 | 47.60 | 55.40 | 0.00 | - | 2 | 11 | 27.92% |
© 2022 Yahoo. All rights reserved.
