Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:530.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221007C00530000 | 2022-10-04 9:58AM EDT | 2022-10-07 | 10.60 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| TMO221014C00530000 | 2022-10-05 12:20PM EDT | 2022-10-14 | 17.51 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| TMO221021C00530000 | 2022-10-05 12:20PM EDT | 2022-10-21 | 20.81 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 0.00% |
| TMO221028C00530000 | 2022-09-29 11:13AM EDT | 2022-10-28 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TMO221118C00530000 | 2022-10-04 3:27PM EDT | 2022-11-18 | 30.50 | 0.00 | 0.00 | 0.00 | - | 56 | 105 | 0.00% |
| TMO221216C00530000 | 2022-10-04 10:31AM EDT | 2022-12-16 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| TMO230120C00530000 | 2022-10-03 2:54PM EDT | 2023-01-20 | 36.90 | 0.00 | 0.00 | 0.00 | - | 2 | 166 | 0.00% |
| TMO230317C00530000 | 2022-10-03 3:16PM EDT | 2023-03-17 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| TMO240119C00530000 | 2022-09-28 12:13PM EDT | 2024-01-19 | 84.90 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| TMO250117C00530000 | 2022-09-19 1:22PM EDT | 2025-01-17 | 122.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221007P00530000 | 2022-10-05 10:49AM EDT | 2022-10-07 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| TMO221014P00530000 | 2022-09-28 12:54PM EDT | 2022-10-14 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
| TMO221021P00530000 | 2022-10-05 2:05PM EDT | 2022-10-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 292 | 676 | 3.13% |
| TMO221028P00530000 | 2022-10-03 11:59AM EDT | 2022-10-28 | 25.29 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| TMO221104P00530000 | 2022-10-03 2:25PM EDT | 2022-11-04 | 22.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| TMO221118P00530000 | 2022-10-04 3:03PM EDT | 2022-11-18 | 19.50 | 0.00 | 0.00 | 0.00 | - | 12 | 84 | 1.56% |
| TMO221216P00530000 | 2022-10-04 10:31AM EDT | 2022-12-16 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 1.56% |
| TMO230120P00530000 | 2022-10-05 9:35AM EDT | 2023-01-20 | 30.70 | 0.00 | 0.00 | 0.00 | - | 2 | 341 | 1.56% |
| TMO230317P00530000 | 2022-09-14 3:02PM EDT | 2023-03-17 | 33.80 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.78% |
| TMO230616P00530000 | 2022-09-15 10:45AM EDT | 2023-06-16 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| TMO240119P00530000 | 2022-09-28 11:27AM EDT | 2024-01-19 | 69.20 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 0.78% |
© 2022 Yahoo. All rights reserved.
