TMO - Thermo Fisher Scientific Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:530.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230609C00530000 | 2023-06-02 1:57PM EDT | 2023-06-09 | 2.77 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| TMO230616C00530000 | 2023-06-02 3:36PM EDT | 2023-06-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| TMO230623C00530000 | 2023-05-30 12:32PM EDT | 2023-06-23 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TMO230630C00530000 | 2023-06-01 11:41AM EDT | 2023-06-30 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TMO230707C00530000 | 2023-06-01 3:25PM EDT | 2023-07-07 | 10.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TMO230721C00530000 | 2023-06-02 2:22PM EDT | 2023-07-21 | 13.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| TMO230915C00530000 | 2023-06-01 2:36PM EDT | 2023-09-15 | 26.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| TMO231215C00530000 | 2023-06-02 9:36AM EDT | 2023-12-15 | 44.33 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| TMO240119C00530000 | 2023-06-02 9:36AM EDT | 2024-01-19 | 48.36 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| TMO240621C00530000 | 2023-05-31 10:11AM EDT | 2024-06-21 | 53.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| TMO250117C00530000 | 2023-06-01 1:01PM EDT | 2025-01-17 | 81.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230609P00530000 | 2023-06-02 1:17PM EDT | 2023-06-09 | 10.86 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TMO230616P00530000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 13.73 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 0.00% |
| TMO230623P00530000 | 2023-06-02 1:21PM EDT | 2023-06-23 | 14.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TMO230630P00530000 | 2023-06-02 2:20PM EDT | 2023-06-30 | 15.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMO230721P00530000 | 2023-06-02 1:46PM EDT | 2023-07-21 | 18.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMO230915P00530000 | 2023-06-02 2:53PM EDT | 2023-09-15 | 26.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMO231215P00530000 | 2023-06-02 3:54PM EDT | 2023-12-15 | 36.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMO240119P00530000 | 2023-06-02 3:54PM EDT | 2024-01-19 | 38.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TMO240621P00530000 | 2023-06-01 10:39AM EDT | 2024-06-21 | 51.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMO250117P00530000 | 2023-04-26 2:10PM EDT | 2025-01-17 | 58.00 | 55.30 | 63.00 | 0.00 | - | 102 | 112 | 21.79% |
© 2023 Yahoo. All rights reserved.