Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:520.00
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220715C00520000 | 2022-07-01 11:51AM EDT | 2022-07-15 | 24.70 | 31.20 | 33.30 | -4.65 | -15.84% | 26 | 138 | 37.69% |
| TMO220819C00520000 | 2022-06-30 2:14PM EDT | 2022-08-19 | 42.45 | 41.10 | 45.20 | 0.00 | - | 1 | 30 | 37.42% |
| TMO220916C00520000 | 2022-06-23 3:50PM EDT | 2022-09-16 | 45.26 | 46.60 | 49.90 | 0.00 | - | 60 | 90 | 34.91% |
| TMO221216C00520000 | 2022-06-29 3:31PM EDT | 2022-12-16 | 57.50 | 62.60 | 66.40 | 0.00 | - | 15 | 28 | 35.48% |
| TMO230120C00520000 | 2022-06-23 3:46PM EDT | 2023-01-20 | 65.00 | 65.70 | 69.40 | 0.00 | - | 1 | 235 | 34.21% |
| TMO230616C00520000 | 2022-06-15 12:39PM EDT | 2023-06-16 | 70.30 | 85.00 | 91.80 | 0.00 | - | - | 13 | 37.08% |
| TMO240119C00520000 | 2022-06-13 2:07PM EDT | 2024-01-19 | 91.62 | 103.50 | 110.90 | 0.00 | - | 1 | 5 | 36.52% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220715P00520000 | 2022-07-01 2:35PM EDT | 2022-07-15 | 4.40 | 3.10 | 3.80 | -0.50 | -10.20% | 8 | 379 | 33.52% |
| TMO220819P00520000 | 2022-07-01 3:30PM EDT | 2022-08-19 | 13.90 | 13.10 | 14.20 | -1.96 | -12.36% | 4 | 160 | 33.57% |
| TMO220916P00520000 | 2022-06-30 12:40PM EDT | 2022-09-16 | 21.00 | 17.50 | 19.00 | 0.00 | - | 26 | 286 | 32.04% |
| TMO221216P00520000 | 2022-06-21 10:30AM EDT | 2022-12-16 | 45.10 | 29.70 | 30.90 | 0.00 | - | 2 | 525 | 30.31% |
| TMO230120P00520000 | 2022-06-30 2:43PM EDT | 2023-01-20 | 34.96 | 31.00 | 33.20 | 0.00 | - | 1 | 328 | 29.06% |
| TMO240119P00520000 | 2022-06-13 10:47AM EDT | 2024-01-19 | 75.00 | 51.50 | 59.30 | 0.00 | - | 3 | 38 | 27.50% |
© 2022 Yahoo. All rights reserved.
