TMO - Thermo Fisher Scientific Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:520.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230602C00520000 | 2023-05-30 12:10PM EDT | 2023-06-02 | 3.64 | 2.70 | 3.10 | -3.86 | -51.47% | 7 | 25 | 25.46% |
| TMO230609C00520000 | 2023-05-30 2:12PM EDT | 2023-06-09 | 6.00 | 5.90 | 6.30 | -10.80 | -64.29% | 10 | 5 | 24.79% |
| TMO230616C00520000 | 2023-05-30 1:57PM EDT | 2023-06-16 | 8.80 | 8.70 | 9.10 | -6.60 | -42.86% | 48 | 128 | 25.64% |
| TMO230623C00520000 | 2023-05-26 1:01PM EDT | 2023-06-23 | 18.20 | 10.10 | 10.90 | 0.00 | - | 50 | 22 | 25.15% |
| TMO230630C00520000 | 2023-05-26 1:54PM EDT | 2023-06-30 | 17.95 | 10.70 | 16.30 | 0.00 | - | 1 | 4 | 31.17% |
| TMO230721C00520000 | 2023-05-30 2:43PM EDT | 2023-07-21 | 18.00 | 17.10 | 17.50 | -6.00 | -25.00% | 15 | 535 | 25.75% |
| TMO230915C00520000 | 2023-05-30 1:31PM EDT | 2023-09-15 | 29.10 | 28.80 | 29.50 | -7.60 | -20.71% | 11 | 27 | 28.66% |
| TMO231215C00520000 | 2023-05-30 1:31PM EDT | 2023-12-15 | 43.63 | 42.90 | 45.10 | -7.57 | -14.79% | 10 | 36 | 31.44% |
| TMO240119C00520000 | 2023-05-25 1:34PM EDT | 2024-01-19 | 52.28 | 47.40 | 49.50 | 0.00 | - | 2 | 50 | 31.68% |
| TMO240621C00520000 | 2023-05-18 12:32PM EDT | 2024-06-21 | 73.40 | 63.70 | 67.60 | 0.00 | - | 1 | 2 | 33.22% |
| TMO250117C00520000 | 2022-11-16 3:36PM EDT | 2025-01-17 | 124.37 | 117.00 | 125.00 | 0.00 | - | 1 | 2 | 49.16% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230602P00520000 | 2023-05-30 12:11PM EDT | 2023-06-02 | 7.14 | 7.90 | 8.10 | +2.20 | +44.53% | 4 | 54 | 21.68% |
| TMO230609P00520000 | 2023-05-30 11:00AM EDT | 2023-06-09 | 9.30 | 10.40 | 10.90 | -1.45 | -13.49% | 1 | 14 | 21.48% |
| TMO230616P00520000 | 2023-05-30 12:11PM EDT | 2023-06-16 | 12.37 | 13.20 | 13.30 | +2.10 | +20.45% | 3 | 556 | 22.21% |
| TMO230623P00520000 | 2023-05-25 10:00AM EDT | 2023-06-23 | 13.18 | 14.00 | 14.70 | 0.00 | - | 4 | 32 | 21.50% |
| TMO230630P00520000 | 2023-05-30 11:08AM EDT | 2023-06-30 | 15.52 | 14.30 | 19.70 | +5.52 | +55.20% | 2 | 20 | 27.31% |
| TMO230721P00520000 | 2023-05-30 2:35PM EDT | 2023-07-21 | 18.40 | 19.10 | 19.60 | +2.50 | +15.72% | 25 | 533 | 21.09% |
| TMO230915P00520000 | 2023-05-30 9:44AM EDT | 2023-09-15 | 26.50 | 27.10 | 27.90 | +2.50 | +10.42% | 19 | 303 | 22.13% |
| TMO231215P00520000 | 2023-05-30 12:08PM EDT | 2023-12-15 | 35.30 | 35.60 | 37.40 | -0.35 | -0.98% | 8 | 70 | 22.60% |
| TMO240119P00520000 | 2023-05-25 12:44PM EDT | 2024-01-19 | 39.20 | 37.60 | 39.70 | 0.00 | - | 4 | 298 | 22.25% |
| TMO240621P00520000 | 2023-05-26 1:58PM EDT | 2024-06-21 | 44.10 | 45.90 | 49.10 | 0.00 | - | 2 | 20 | 21.74% |
| TMO250117P00520000 | 2023-05-24 9:30AM EDT | 2025-01-17 | 60.00 | 53.70 | 60.00 | 0.00 | - | 1 | 312 | 21.69% |
© 2023 Yahoo. All rights reserved.