Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EST. Market open.
Strike:510.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221209C00510000 | 2022-11-10 2:22PM EST | 2022-12-09 | 19.90 | 38.20 | 40.50 | 0.00 | - | - | 7 | 50.93% |
| TMO221216C00510000 | 2022-11-29 10:00AM EST | 2022-12-16 | 33.70 | 40.30 | 41.70 | 0.00 | - | 1 | 141 | 37.90% |
| TMO221223C00510000 | 2022-11-21 3:12PM EST | 2022-12-23 | 39.00 | 41.30 | 43.50 | 0.00 | - | 1 | 1 | 36.12% |
| TMO230106C00510000 | 2022-12-01 1:54PM EST | 2023-01-06 | 60.12 | 44.80 | 46.90 | 0.00 | - | - | 100 | 34.70% |
| TMO230120C00510000 | 2022-12-05 11:05AM EST | 2023-01-20 | 56.30 | 49.00 | 50.10 | 0.00 | - | 4 | 655 | 34.27% |
| TMO230317C00510000 | 2022-11-10 1:43PM EST | 2023-03-17 | 43.90 | 61.60 | 63.70 | 0.00 | - | 202 | 229 | 36.75% |
| TMO230616C00510000 | 2022-11-10 12:49PM EST | 2023-06-16 | 56.10 | 77.50 | 81.80 | 0.00 | - | 2 | 9 | 39.20% |
| TMO240119C00510000 | 2022-11-22 11:29AM EST | 2024-01-19 | 103.30 | 106.20 | 111.00 | 0.00 | - | 1 | 20 | 40.45% |
| TMO250117C00510000 | 2022-10-13 8:45AM EST | 2025-01-17 | 105.33 | 128.20 | 136.50 | 0.00 | - | - | 1 | 38.08% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221209P00510000 | 2022-11-30 10:00AM EST | 2022-12-09 | 1.44 | 0.05 | 0.45 | 0.00 | - | 1 | 15 | 42.36% |
| TMO221216P00510000 | 2022-12-06 1:20PM EST | 2022-12-16 | 1.85 | 1.75 | 2.05 | +0.60 | +48.00% | 13 | 303 | 36.90% |
| TMO221223P00510000 | 2022-12-06 11:46AM EST | 2022-12-23 | 2.59 | 2.40 | 3.60 | -1.91 | -42.44% | 1 | 18 | 34.65% |
| TMO221230P00510000 | 2022-12-02 12:51PM EST | 2022-12-30 | 2.80 | 3.30 | 4.20 | 0.00 | - | 1 | 61 | 31.10% |
| TMO230113P00510000 | 2022-12-02 3:17PM EST | 2023-01-13 | 4.56 | 5.70 | 8.30 | 0.00 | - | 1 | 1 | 33.04% |
| TMO230120P00510000 | 2022-12-06 10:22AM EST | 2023-01-20 | 7.00 | 8.10 | 8.70 | +0.50 | +7.69% | 2 | 538 | 31.10% |
| TMO230217P00510000 | 2022-12-02 12:28PM EST | 2023-02-17 | 10.80 | 13.50 | 14.30 | 0.00 | - | 1 | 15 | 31.56% |
| TMO230317P00510000 | 2022-11-28 9:41AM EST | 2023-03-17 | 19.30 | 17.10 | 18.10 | 0.00 | - | 100 | 271 | 30.73% |
| TMO230616P00510000 | 2022-11-14 10:04AM EST | 2023-06-16 | 33.50 | 26.90 | 28.30 | 0.00 | - | 1 | 29 | 29.57% |
| TMO240119P00510000 | 2022-12-01 3:00PM EST | 2024-01-19 | 38.00 | 41.80 | 45.30 | 0.00 | - | 8 | 21 | 28.29% |
© 2022 Yahoo. All rights reserved.
