Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:44PM EST. Market open.
Strike:560.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221209C00560000 | 2022-12-06 12:45PM EST | 2022-12-09 | 2.42 | 1.75 | 2.10 | -3.68 | -60.33% | 2 | 13 | 26.03% |
| TMO221216C00560000 | 2022-12-06 12:00PM EST | 2022-12-16 | 7.13 | 6.20 | 6.80 | -4.77 | -40.08% | 4 | 473 | 29.69% |
| TMO221223C00560000 | 2022-12-06 11:33AM EST | 2022-12-23 | 9.60 | 8.00 | 9.00 | -4.23 | -30.59% | 5 | 29 | 27.96% |
| TMO221230C00560000 | 2022-12-06 10:17AM EST | 2022-12-30 | 12.30 | 9.70 | 10.60 | -4.60 | -27.22% | 4 | 32 | 26.62% |
| TMO230120C00560000 | 2022-12-06 12:51PM EST | 2023-01-20 | 17.90 | 16.80 | 17.50 | -4.20 | -19.00% | 15 | 398 | 28.65% |
| TMO230217C00560000 | 2022-12-05 12:25PM EST | 2023-02-17 | 29.90 | 25.20 | 26.00 | 0.00 | - | 1 | 24 | 31.25% |
| TMO230317C00560000 | 2022-11-28 1:57PM EST | 2023-03-17 | 29.97 | 31.10 | 31.60 | 0.00 | - | 2 | 65 | 31.46% |
| TMO230616C00560000 | 2022-12-05 11:14AM EST | 2023-06-16 | 54.00 | 47.30 | 49.30 | 0.00 | - | 1 | 73 | 33.98% |
| TMO240119C00560000 | 2022-11-22 11:29AM EST | 2024-01-19 | 76.20 | 77.20 | 81.20 | 0.00 | - | 2 | 161 | 37.12% |
| TMO250117C00560000 | 2022-12-05 1:06PM EST | 2025-01-17 | 118.52 | 108.30 | 116.00 | 0.00 | - | 1 | 5 | 38.13% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221209P00560000 | 2022-12-05 12:32PM EST | 2022-12-09 | 8.20 | 12.90 | 13.60 | 0.00 | - | 23 | 34 | 29.70% |
| TMO221216P00560000 | 2022-12-05 11:25AM EST | 2022-12-16 | 11.90 | 17.40 | 18.00 | 0.00 | - | 1 | 243 | 30.76% |
| TMO221223P00560000 | 2022-12-06 12:30PM EST | 2022-12-23 | 17.70 | 18.80 | 19.90 | +2.30 | +14.94% | 7 | 4 | 28.14% |
| TMO221230P00560000 | 2022-12-05 1:09PM EST | 2022-12-30 | 16.00 | 20.10 | 21.00 | 0.00 | - | 8 | 9 | 25.87% |
| TMO230120P00560000 | 2022-12-05 11:06AM EST | 2023-01-20 | 20.70 | 25.70 | 26.30 | 0.00 | - | 5 | 488 | 26.03% |
| TMO230217P00560000 | 2022-12-05 12:35PM EST | 2023-02-17 | 27.70 | 32.10 | 32.70 | 0.00 | - | 10 | 18 | 27.07% |
| TMO230317P00560000 | 2022-12-05 11:58AM EST | 2023-03-17 | 31.90 | 36.10 | 37.00 | 0.00 | - | 11 | 66 | 26.79% |
| TMO230616P00560000 | 2022-12-01 2:16PM EST | 2023-06-16 | 41.00 | 45.80 | 48.00 | 0.00 | - | 18 | 150 | 26.39% |
| TMO240119P00560000 | 2022-12-01 3:11PM EST | 2024-01-19 | 56.60 | 62.20 | 65.40 | 0.00 | - | 2 | 38 | 25.61% |
© 2022 Yahoo. All rights reserved.
