Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:24AM EST. Market open.
Strike:560.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231215C00560000 | 2023-11-28 1:36PM EST | 2023-12-15 | 0.10 | 0.10 | 0.60 | 0.00 | - | 4 | 320 | 35.08% |
| TMO231222C00560000 | 2023-11-10 11:00AM EST | 2023-12-22 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 48.86% |
| TMO231229C00560000 | 2023-11-22 3:02PM EST | 2023-12-29 | 0.48 | 0.00 | 4.80 | 0.00 | - | - | 2 | 42.78% |
| TMO240119C00560000 | 2023-11-28 10:56AM EST | 2024-01-19 | 0.90 | 1.00 | 1.20 | 0.00 | - | 6 | 558 | 22.60% |
| TMO240315C00560000 | 2023-11-29 9:40AM EST | 2024-03-15 | 6.40 | 5.10 | 6.50 | 0.00 | - | 1 | 465 | 25.14% |
| TMO240621C00560000 | 2023-11-29 2:37PM EST | 2024-06-21 | 17.40 | 15.80 | 16.80 | 0.00 | - | 8 | 166 | 27.07% |
| TMO250117C00560000 | 2023-11-21 9:36AM EST | 2025-01-17 | 33.80 | 31.80 | 36.70 | 0.00 | - | 3 | 99 | 29.28% |
| TMO260116C00560000 | 2023-11-20 3:51PM EST | 2026-01-16 | 54.35 | 62.70 | 66.70 | 0.00 | - | 5 | 7 | 31.95% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO231215P00560000 | 2023-11-29 2:52PM EST | 2023-12-15 | 63.80 | 64.90 | 72.50 | 0.00 | - | 18 | 7 | 57.01% |
| TMO240119P00560000 | 2023-11-29 3:39PM EST | 2024-01-19 | 66.70 | 63.50 | 72.40 | 0.00 | - | 988 | 127 | 31.71% |
| TMO240315P00560000 | 2023-11-08 2:46PM EST | 2024-03-15 | 109.70 | 68.10 | 71.30 | 0.00 | - | 27 | 2 | 20.04% |
| TMO240621P00560000 | 2023-10-25 1:35PM EST | 2024-06-21 | 133.90 | 71.60 | 78.20 | 0.00 | - | 190 | 0 | 21.56% |
| TMO250117P00560000 | 2023-10-26 9:13AM EST | 2025-01-17 | 124.60 | 78.20 | 82.90 | 0.00 | - | 1 | 0 | 17.94% |
| TMO260116P00560000 | 2023-09-13 8:53AM EST | 2026-01-16 | 79.09 | 94.30 | 102.50 | 0.00 | - | - | 1 | 20.58% |
© 2023 Yahoo. All rights reserved.