Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EST. Market open.
Strike:540.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230203C00540000 | 2023-01-31 2:12PM EST | 2023-02-03 | 49.00 | 48.50 | 53.20 | +19.90 | +68.38% | 1 | 44 | 52.39% |
| TMO230217C00540000 | 2023-01-13 2:41PM EST | 2023-02-17 | 49.70 | 52.10 | 56.90 | 0.00 | - | 3 | 177 | 48.26% |
| TMO230317C00540000 | 2023-01-31 1:53PM EST | 2023-03-17 | 39.00 | 56.20 | 61.40 | 0.00 | - | 2 | 243 | 37.29% |
| TMO230616C00540000 | 2023-02-01 11:58AM EST | 2023-06-16 | 69.75 | 72.60 | 79.50 | +15.55 | +28.69% | 1 | 357 | 36.59% |
| TMO240119C00540000 | 2023-02-01 12:59PM EST | 2024-01-19 | 100.10 | 103.20 | 109.00 | -0.60 | -0.60% | 1 | 313 | 36.84% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230203P00540000 | 2023-02-01 2:49PM EST | 2023-02-03 | 0.52 | 0.05 | 0.50 | -1.79 | -77.49% | 14 | 250 | 51.37% |
| TMO230210P00540000 | 2023-02-01 12:18PM EST | 2023-02-10 | 1.13 | 0.25 | 1.45 | -4.15 | -78.60% | 2 | 30 | 39.50% |
| TMO230217P00540000 | 2023-02-01 9:50AM EST | 2023-02-17 | 1.88 | 1.20 | 1.55 | -3.82 | -67.02% | 10 | 243 | 30.81% |
| TMO230224P00540000 | 2023-01-26 9:30AM EST | 2023-02-24 | 6.15 | 2.00 | 4.00 | 0.00 | - | 1 | 7 | 34.30% |
| TMO230303P00540000 | 2023-01-23 3:13PM EST | 2023-03-03 | 4.59 | 2.25 | 5.10 | 0.00 | - | 1 | 1 | 32.87% |
| TMO230317P00540000 | 2023-02-01 2:22PM EST | 2023-03-17 | 5.91 | 4.60 | 5.30 | -6.09 | -50.75% | 13 | 390 | 27.67% |
| TMO230616P00540000 | 2023-02-01 1:44PM EST | 2023-06-16 | 17.70 | 13.40 | 17.60 | -2.40 | -11.94% | 1 | 486 | 27.36% |
| TMO230915P00540000 | 2023-01-31 3:21PM EST | 2023-09-15 | 32.60 | 20.40 | 26.50 | 0.00 | - | 3 | 7 | 26.82% |
| TMO240119P00540000 | 2023-02-01 2:12PM EST | 2024-01-19 | 34.00 | 28.90 | 35.30 | -7.30 | -17.68% | 4 | 50 | 25.82% |
| TMO250117P00540000 | 2023-01-30 10:21AM EST | 2025-01-17 | 51.40 | 43.60 | 49.00 | 0.00 | - | 2 | 9 | 22.73% |
© 2023 Yahoo. All rights reserved.
