TMO - Thermo Fisher Scientific Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:520.00
CallsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230602C005200002023-05-30 12:10PM EDT2023-06-023.642.703.10-3.86-51.47%72525.46%
TMO230609C005200002023-05-30 2:12PM EDT2023-06-096.005.906.30-10.80-64.29%10524.79%
TMO230616C005200002023-05-30 1:57PM EDT2023-06-168.808.709.10-6.60-42.86%4812825.64%
TMO230623C005200002023-05-26 1:01PM EDT2023-06-2318.2010.1010.900.00-502225.15%
TMO230630C005200002023-05-26 1:54PM EDT2023-06-3017.9510.7016.300.00-1431.17%
TMO230721C005200002023-05-30 2:43PM EDT2023-07-2118.0017.1017.50-6.00-25.00%1553525.75%
TMO230915C005200002023-05-30 1:31PM EDT2023-09-1529.1028.8029.50-7.60-20.71%112728.66%
TMO231215C005200002023-05-30 1:31PM EDT2023-12-1543.6342.9045.10-7.57-14.79%103631.44%
TMO240119C005200002023-05-25 1:34PM EDT2024-01-1952.2847.4049.500.00-25031.68%
TMO240621C005200002023-05-18 12:32PM EDT2024-06-2173.4063.7067.600.00-1233.22%
TMO250117C005200002022-11-16 3:36PM EDT2025-01-17124.37117.00125.000.00-1249.16%
PutsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230602P005200002023-05-30 12:11PM EDT2023-06-027.147.908.10+2.20+44.53%45421.68%
TMO230609P005200002023-05-30 11:00AM EDT2023-06-099.3010.4010.90-1.45-13.49%11421.48%
TMO230616P005200002023-05-30 12:11PM EDT2023-06-1612.3713.2013.30+2.10+20.45%355622.21%
TMO230623P005200002023-05-25 10:00AM EDT2023-06-2313.1814.0014.700.00-43221.50%
TMO230630P005200002023-05-30 11:08AM EDT2023-06-3015.5214.3019.70+5.52+55.20%22027.31%
TMO230721P005200002023-05-30 2:35PM EDT2023-07-2118.4019.1019.60+2.50+15.72%2553321.09%
TMO230915P005200002023-05-30 9:44AM EDT2023-09-1526.5027.1027.90+2.50+10.42%1930322.13%
TMO231215P005200002023-05-30 12:08PM EDT2023-12-1535.3035.6037.40-0.35-0.98%87022.60%
TMO240119P005200002023-05-25 12:44PM EDT2024-01-1939.2037.6039.700.00-429822.25%
TMO240621P005200002023-05-26 1:58PM EDT2024-06-2144.1045.9049.100.00-22021.74%
TMO250117P005200002023-05-24 9:30AM EDT2025-01-1760.0053.7060.000.00-131221.69%