Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:540.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221007C00540000 | 2022-10-05 3:59PM EDT | 2022-10-07 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 0.00% |
| TMO221014C00540000 | 2022-10-05 3:13PM EDT | 2022-10-14 | 15.00 | 0.00 | 0.00 | 0.00 | - | 11 | 38 | 0.00% |
| TMO221021C00540000 | 2022-10-05 12:45PM EDT | 2022-10-21 | 15.02 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| TMO221028C00540000 | 2022-10-04 3:50PM EDT | 2022-10-28 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| TMO221104C00540000 | 2022-10-03 9:52AM EDT | 2022-11-04 | 10.60 | 0.00 | 0.00 | 0.00 | - | 15 | 304 | 0.00% |
| TMO221111C00540000 | 2022-09-30 3:48PM EDT | 2022-11-11 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMO221118C00540000 | 2022-10-05 12:34PM EDT | 2022-11-18 | 26.03 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| TMO221216C00540000 | 2022-10-03 10:38AM EDT | 2022-12-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| TMO230120C00540000 | 2022-10-05 3:26PM EDT | 2023-01-20 | 44.00 | 0.00 | 0.00 | 0.00 | - | 51 | 1,021 | 0.00% |
| TMO230317C00540000 | 2022-09-19 2:49PM EDT | 2023-03-17 | 48.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TMO230616C00540000 | 2022-09-23 11:15AM EDT | 2023-06-16 | 52.30 | 0.00 | 0.00 | 0.00 | - | 17 | 178 | 0.00% |
| TMO240119C00540000 | 2022-09-19 1:05PM EDT | 2024-01-19 | 86.20 | 0.00 | 0.00 | 0.00 | - | 30 | 225 | 0.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221007P00540000 | 2022-10-05 12:18PM EDT | 2022-10-07 | 4.65 | 0.00 | 0.00 | 0.00 | - | 6 | 26 | 3.13% |
| TMO221014P00540000 | 2022-10-04 3:45PM EDT | 2022-10-14 | 10.50 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 1.56% |
| TMO221021P00540000 | 2022-10-05 2:30PM EDT | 2022-10-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | 11 | 176 | 1.56% |
| TMO221028P00540000 | 2022-09-19 2:37PM EDT | 2022-10-28 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| TMO221104P00540000 | 2022-10-04 12:24PM EDT | 2022-11-04 | 20.27 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.78% |
| TMO221118P00540000 | 2022-10-05 12:34PM EDT | 2022-11-18 | 22.85 | 0.00 | 0.00 | 0.00 | - | 47 | 107 | 0.78% |
| TMO221216P00540000 | 2022-10-05 9:34AM EDT | 2022-12-16 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.78% |
| TMO230120P00540000 | 2022-10-04 1:50PM EDT | 2023-01-20 | 34.39 | 0.00 | 0.00 | 0.00 | - | 5 | 1,347 | 0.39% |
| TMO230317P00540000 | 2022-09-21 3:39PM EDT | 2023-03-17 | 47.20 | 0.00 | 0.00 | 0.00 | - | 13 | 59 | 0.39% |
| TMO230616P00540000 | 2022-10-05 1:00PM EDT | 2023-06-16 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 0.39% |
| TMO240119P00540000 | 2022-09-28 11:21AM EDT | 2024-01-19 | 75.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.20% |
| TMO250117P00540000 | 2022-09-15 9:31AM EDT | 2025-01-17 | 71.03 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.20% |
© 2022 Yahoo. All rights reserved.
