TMO - Thermo Fisher Scientific Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:540.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230609C00540000 | 2023-06-02 2:59PM EDT | 2023-06-09 | 0.73 | 0.50 | 0.75 | +0.05 | +7.35% | 26 | 42 | 21.24% |
| TMO230616C00540000 | 2023-06-02 3:44PM EDT | 2023-06-16 | 1.83 | 1.40 | 2.60 | -0.37 | -16.82% | 138 | 855 | 22.61% |
| TMO230623C00540000 | 2023-06-02 9:48AM EDT | 2023-06-23 | 4.45 | 2.50 | 3.40 | +0.97 | +27.87% | 1 | 39 | 20.64% |
| TMO230630C00540000 | 2023-06-02 2:24PM EDT | 2023-06-30 | 5.10 | 4.40 | 6.70 | -0.90 | -15.00% | 4 | 16 | 24.80% |
| TMO230721C00540000 | 2023-06-02 11:53AM EDT | 2023-07-21 | 9.20 | 8.20 | 8.70 | +0.10 | +1.10% | 49 | 126 | 21.68% |
| TMO230915C00540000 | 2023-06-01 3:11PM EDT | 2023-09-15 | 21.00 | 19.10 | 19.60 | 0.00 | - | 13 | 100 | 25.09% |
| TMO231215C00540000 | 2023-06-02 9:36AM EDT | 2023-12-15 | 34.28 | 32.80 | 35.10 | -1.33 | -3.73% | 29 | 13 | 28.65% |
| TMO240119C00540000 | 2023-06-02 12:03PM EDT | 2024-01-19 | 38.11 | 36.00 | 38.90 | -1.63 | -4.10% | 34 | 360 | 28.70% |
| TMO240621C00540000 | 2023-05-31 2:51PM EDT | 2024-06-21 | 51.23 | 52.80 | 57.50 | 0.00 | - | 2 | 11 | 30.95% |
| TMO250117C00540000 | 2023-03-27 9:30AM EDT | 2025-01-17 | 110.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230609P00540000 | 2023-05-15 9:30AM EDT | 2023-06-09 | 20.43 | 17.90 | 23.40 | 0.00 | - | - | 1 | 36.39% |
| TMO230616P00540000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 21.54 | 20.80 | 24.00 | -3.56 | -14.18% | 342 | 1,037 | 27.61% |
| TMO230623P00540000 | 2023-06-02 1:21PM EDT | 2023-06-23 | 20.87 | 20.20 | 26.80 | -7.88 | -27.41% | 11 | 13 | 29.19% |
| TMO230630P00540000 | 2023-05-11 12:02PM EDT | 2023-06-30 | 23.20 | 20.80 | 27.40 | 0.00 | - | - | 1 | 26.46% |
| TMO230721P00540000 | 2023-06-02 2:43PM EDT | 2023-07-21 | 24.22 | 25.50 | 26.40 | -9.38 | -27.92% | 1 | 12 | 18.51% |
| TMO230915P00540000 | 2023-06-02 12:34PM EDT | 2023-09-15 | 33.20 | 32.60 | 33.40 | -0.50 | -1.48% | 23 | 139 | 19.47% |
| TMO231215P00540000 | 2023-05-25 2:10PM EDT | 2023-12-15 | 44.15 | 39.30 | 42.50 | 0.00 | - | 3 | 125 | 20.41% |
| TMO240119P00540000 | 2023-06-02 1:47PM EDT | 2024-01-19 | 41.40 | 41.30 | 44.50 | -5.80 | -12.29% | 1 | 895 | 20.03% |
| TMO240621P00540000 | 2023-05-31 10:04AM EDT | 2024-06-21 | 62.80 | 50.20 | 54.20 | 0.00 | - | 4 | 81 | 20.11% |
| TMO250117P00540000 | 2023-05-16 1:45PM EDT | 2025-01-17 | 65.40 | 57.00 | 66.00 | 0.00 | - | 2 | 11 | 20.64% |
© 2023 Yahoo. All rights reserved.