TMO - Thermo Fisher Scientific Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:550.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230602C00550000 | 2023-05-26 1:20PM EDT | 2023-06-02 | 0.55 | 0.25 | 0.45 | +0.05 | +10.00% | 4 | 29 | 26.00% |
| TMO230609C00550000 | 2023-05-26 3:01PM EDT | 2023-06-09 | 1.70 | 0.50 | 1.85 | +1.00 | +142.86% | 4 | 37 | 25.62% |
| TMO230616C00550000 | 2023-05-26 1:47PM EDT | 2023-06-16 | 2.90 | 2.30 | 2.55 | +0.70 | +31.82% | 19 | 592 | 23.02% |
| TMO230623C00550000 | 2023-05-25 9:40AM EDT | 2023-06-23 | 6.00 | 1.65 | 4.30 | +2.80 | +87.50% | 1 | 84 | 24.23% |
| TMO230630C00550000 | 2023-05-25 10:57AM EDT | 2023-06-30 | 4.76 | 2.90 | 6.40 | 0.00 | - | 1 | 2 | 25.78% |
| TMO230721C00550000 | 2023-05-26 2:25PM EDT | 2023-07-21 | 8.90 | 8.30 | 8.60 | +0.90 | +11.25% | 16 | 87 | 23.47% |
| TMO230915C00550000 | 2023-05-26 3:45PM EDT | 2023-09-15 | 19.70 | 18.70 | 19.20 | +0.90 | +4.79% | 62 | 66 | 26.50% |
| TMO231215C00550000 | 2023-05-25 9:45AM EDT | 2023-12-15 | 36.93 | 31.00 | 34.60 | +4.17 | +12.73% | 3 | 43 | 29.78% |
| TMO240119C00550000 | 2023-05-26 10:39AM EDT | 2024-01-19 | 41.23 | 36.20 | 38.20 | +4.14 | +11.16% | 6 | 164 | 29.65% |
| TMO240621C00550000 | 2023-05-25 1:55PM EDT | 2024-06-21 | 55.03 | 54.00 | 56.70 | 0.00 | - | 1 | 33 | 31.68% |
| TMO250117C00550000 | 2023-05-25 9:56AM EDT | 2025-01-17 | 73.99 | 71.00 | 79.20 | 0.00 | - | 7 | 8 | 33.98% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230602P00550000 | 2023-05-23 9:48AM EDT | 2023-06-02 | 23.10 | 24.30 | 29.70 | 0.00 | - | 1 | 0 | 36.87% |
| TMO230609P00550000 | 2023-05-03 1:03PM EDT | 2023-06-09 | 12.10 | 25.00 | 30.80 | 0.00 | - | 10 | 5 | 29.61% |
| TMO230616P00550000 | 2023-05-26 9:47AM EDT | 2023-06-16 | 22.30 | 28.90 | 30.20 | -10.75 | -32.53% | 3 | 400 | 21.95% |
| TMO230721P00550000 | 2023-05-19 12:22PM EDT | 2023-07-21 | 28.63 | 31.30 | 34.50 | 0.00 | - | 1 | 1 | 20.46% |
| TMO230915P00550000 | 2023-05-26 3:51PM EDT | 2023-09-15 | 39.30 | 39.40 | 40.40 | +4.20 | +11.97% | 6 | 112 | 20.25% |
| TMO231215P00550000 | 2023-05-22 11:29AM EDT | 2023-12-15 | 43.20 | 44.20 | 49.00 | 0.00 | - | 1 | 163 | 20.88% |
| TMO240119P00550000 | 2023-05-25 3:38PM EDT | 2024-01-19 | 51.00 | 47.50 | 49.80 | 0.00 | - | 9 | 764 | 19.77% |
| TMO240621P00550000 | 2023-05-23 1:46PM EDT | 2024-06-21 | 59.60 | 57.50 | 60.60 | 0.00 | - | 2 | 14 | 20.50% |
| TMO250117P00550000 | 2023-03-22 9:31AM EDT | 2025-01-17 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
© 2023 Yahoo. All rights reserved.