Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230331C00560000 | 2023-03-30 3:03PM EDT | 2023-03-31 | 5.10 | 3.10 | 5.30 | +2.60 | +104.00% | 2 | 210 | 21.85% |
| TMO230406C00560000 | 2023-03-30 12:53PM EDT | 2023-04-06 | 7.20 | 8.80 | 9.40 | +0.80 | +12.50% | 4 | 25 | 23.60% |
| TMO230414C00560000 | 2023-03-29 10:01AM EDT | 2023-04-14 | 11.96 | 10.90 | 14.70 | 0.00 | - | 1 | 196 | 28.06% |
| TMO230421C00560000 | 2023-03-30 12:13PM EDT | 2023-04-21 | 14.10 | 14.90 | 15.50 | +2.20 | +18.49% | 6 | 331 | 24.84% |
| TMO230428C00560000 | 2023-03-24 1:34PM EDT | 2023-04-28 | 18.09 | 17.00 | 22.60 | 0.00 | - | - | 5 | 32.84% |
| TMO230519C00560000 | 2023-03-30 11:39AM EDT | 2023-05-19 | 24.20 | 25.90 | 26.70 | +1.20 | +5.22% | 34 | 47 | 30.09% |
| TMO230616C00560000 | 2023-03-30 11:40AM EDT | 2023-06-16 | 30.25 | 31.70 | 32.40 | +0.77 | +2.61% | 125 | 240 | 29.66% |
| TMO230915C00560000 | 2023-03-20 2:50PM EDT | 2023-09-15 | 45.30 | 45.70 | 51.80 | 0.00 | - | - | 205 | 32.97% |
| TMO240119C00560000 | 2023-03-30 10:57AM EDT | 2024-01-19 | 62.28 | 61.60 | 66.00 | +2.28 | +3.80% | 1 | 344 | 32.08% |
| TMO240621C00560000 | 2023-03-07 3:47PM EDT | 2024-06-21 | 80.32 | 78.00 | 84.00 | 0.00 | - | - | 3 | 33.35% |
| TMO250117C00560000 | 2023-03-17 12:56PM EDT | 2025-01-17 | 96.63 | 97.00 | 102.30 | 0.00 | - | - | 12 | 33.74% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230331P00560000 | 2023-03-30 3:52PM EDT | 2023-03-31 | 1.65 | 1.45 | 1.90 | -4.05 | -71.05% | 3 | 59 | 19.09% |
| TMO230406P00560000 | 2023-03-28 2:29PM EDT | 2023-04-06 | 13.10 | 5.10 | 5.60 | 0.00 | - | 4 | 10 | 21.06% |
| TMO230414P00560000 | 2023-03-22 3:59PM EDT | 2023-04-14 | 16.00 | 8.30 | 8.90 | 0.00 | - | - | 1 | 22.00% |
| TMO230421P00560000 | 2023-03-30 1:48PM EDT | 2023-04-21 | 12.00 | 10.10 | 11.00 | -1.60 | -11.76% | 9 | 161 | 22.11% |
| TMO230428P00560000 | 2023-03-13 11:12AM EDT | 2023-04-28 | 27.00 | 11.70 | 17.90 | 0.00 | - | - | 1 | 30.14% |
| TMO230519P00560000 | 2023-03-30 3:51PM EDT | 2023-05-19 | 19.40 | 19.10 | 20.00 | -2.60 | -11.82% | 1 | 44 | 25.64% |
| TMO230616P00560000 | 2023-03-30 11:40AM EDT | 2023-06-16 | 25.00 | 23.10 | 24.00 | -1.71 | -6.40% | 127 | 475 | 24.45% |
| TMO230915P00560000 | 2023-03-28 3:52PM EDT | 2023-09-15 | 39.10 | 30.60 | 36.80 | 0.00 | - | 4 | 76 | 25.07% |
| TMO240119P00560000 | 2023-03-30 10:57AM EDT | 2024-01-19 | 42.46 | 38.50 | 44.30 | -5.14 | -10.80% | 1 | 316 | 22.74% |
© 2023 Yahoo. All rights reserved.
