Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:44PM EST. Market open.
Strike:520.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221209C00520000 | 2022-12-02 2:17PM EST | 2022-12-09 | 42.35 | 28.50 | 30.40 | 0.00 | - | 5 | 7 | 44.17% |
| TMO221216C00520000 | 2022-12-05 12:02PM EST | 2022-12-16 | 39.28 | 31.40 | 32.90 | 0.00 | - | 1 | 146 | 37.57% |
| TMO221223C00520000 | 2022-11-21 10:15AM EST | 2022-12-23 | 28.10 | 32.90 | 34.80 | 0.00 | - | 6 | 7 | 34.74% |
| TMO221230C00520000 | 2022-11-14 3:54PM EST | 2022-12-30 | 33.70 | 34.70 | 36.40 | 0.00 | - | 6 | 6 | 33.05% |
| TMO230120C00520000 | 2022-12-05 2:20PM EST | 2023-01-20 | 47.62 | 41.30 | 42.10 | 0.00 | - | 8 | 544 | 33.07% |
| TMO230217C00520000 | 2022-11-21 3:12PM EST | 2023-02-17 | 46.40 | 49.20 | 51.60 | 0.00 | - | - | 1 | 36.77% |
| TMO230317C00520000 | 2022-11-15 1:31PM EST | 2023-03-17 | 55.79 | 54.50 | 56.40 | 0.00 | - | 1 | 100 | 35.80% |
| TMO230616C00520000 | 2022-12-02 3:37PM EST | 2023-06-16 | 80.50 | 70.70 | 74.50 | 0.00 | - | 11 | 73 | 38.12% |
| TMO240119C00520000 | 2022-12-01 3:55PM EST | 2024-01-19 | 113.57 | 99.50 | 103.50 | 0.00 | - | 2 | 16 | 39.35% |
| TMO250117C00520000 | 2022-11-16 2:36PM EST | 2025-01-17 | 124.37 | 128.50 | 136.50 | 0.00 | - | 1 | 2 | 39.67% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221209P00520000 | 2022-12-05 10:19AM EST | 2022-12-09 | 0.36 | 0.35 | 0.60 | 0.00 | - | 1 | 59 | 34.96% |
| TMO221216P00520000 | 2022-12-06 11:48AM EST | 2022-12-16 | 2.73 | 2.95 | 3.40 | +0.76 | +38.58% | 2 | 713 | 35.35% |
| TMO221223P00520000 | 2022-12-06 11:46AM EST | 2022-12-23 | 3.90 | 4.10 | 4.80 | +1.25 | +47.17% | 1 | 14 | 31.78% |
| TMO221230P00520000 | 2022-12-06 9:45AM EST | 2022-12-30 | 5.40 | 5.00 | 5.80 | -1.60 | -22.86% | 1 | 9 | 29.32% |
| TMO230113P00520000 | 2022-12-02 3:17PM EST | 2023-01-13 | 6.03 | 8.20 | 10.20 | 0.00 | - | 1 | 1 | 31.10% |
| TMO230120P00520000 | 2022-12-05 2:32PM EST | 2023-01-20 | 8.40 | 10.20 | 11.00 | 0.00 | - | 12 | 508 | 29.85% |
| TMO230217P00520000 | 2022-12-02 3:27PM EST | 2023-02-17 | 12.80 | 16.00 | 17.10 | 0.00 | - | 2 | 12 | 30.58% |
| TMO230317P00520000 | 2022-12-01 2:12PM EST | 2023-03-17 | 16.70 | 20.00 | 20.80 | 0.00 | - | 39 | 59 | 29.57% |
| TMO230616P00520000 | 2022-12-05 2:21PM EST | 2023-06-16 | 28.48 | 30.20 | 32.60 | 0.00 | - | 1 | 90 | 29.49% |
| TMO240119P00520000 | 2022-11-29 2:01PM EST | 2024-01-19 | 50.20 | 45.40 | 47.40 | 0.00 | - | 1 | 39 | 27.00% |
| TMO250117P00520000 | 2022-10-25 10:21AM EST | 2025-01-17 | 79.00 | 56.10 | 65.00 | 0.00 | - | - | 44 | 25.49% |
© 2022 Yahoo. All rights reserved.
