Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:560.00
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220715C00560000 | 2022-07-01 2:43PM EDT | 2022-07-15 | 5.40 | 5.60 | 7.00 | +1.10 | +25.58% | 24 | 495 | 28.67% |
| TMO220819C00560000 | 2022-06-30 10:31AM EDT | 2022-08-19 | 20.00 | 17.90 | 20.40 | +6.90 | +52.67% | 1 | 114 | 32.25% |
| TMO220916C00560000 | 2022-07-01 10:37AM EDT | 2022-09-16 | 19.70 | 24.90 | 26.00 | +0.40 | +2.07% | 1 | 184 | 31.27% |
| TMO221216C00560000 | 2022-06-24 12:01PM EDT | 2022-12-16 | 38.10 | 39.00 | 43.40 | 0.00 | - | 6 | 11 | 32.86% |
| TMO230120C00560000 | 2022-06-27 2:53PM EDT | 2023-01-20 | 44.01 | 42.10 | 46.60 | 0.00 | - | 1 | 320 | 31.84% |
| TMO230616C00560000 | 2022-06-24 2:39PM EDT | 2023-06-16 | 63.80 | 62.00 | 69.90 | 0.00 | - | 4 | 34 | 35.15% |
| TMO240119C00560000 | 2022-07-01 10:23AM EDT | 2024-01-19 | 78.60 | 82.00 | 88.60 | -4.30 | -5.19% | 2 | 57 | 34.53% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220715P00560000 | 2022-06-29 9:30AM EDT | 2022-07-15 | 27.04 | 17.00 | 18.80 | 0.00 | - | 1 | 34 | 28.86% |
| TMO220819P00560000 | 2022-06-24 2:59PM EDT | 2022-08-19 | 33.39 | 28.80 | 30.60 | 0.00 | - | 11 | 33 | 30.32% |
| TMO220916P00560000 | 2022-06-29 10:51AM EDT | 2022-09-16 | 41.30 | 33.80 | 35.50 | 0.00 | - | 5 | 90 | 29.04% |
| TMO221216P00560000 | 2022-06-24 11:43AM EDT | 2022-12-16 | 53.50 | 45.90 | 48.30 | 0.00 | - | 3 | 49 | 28.26% |
| TMO230120P00560000 | 2022-06-28 3:10PM EDT | 2023-01-20 | 55.70 | 47.30 | 50.50 | 0.00 | - | 4 | 245 | 27.05% |
| TMO230616P00560000 | 2022-05-10 1:13PM EDT | 2023-06-16 | 84.90 | 66.20 | 72.20 | 0.00 | - | 1 | 76 | 30.74% |
| TMO240119P00560000 | 2022-04-12 1:32PM EDT | 2024-01-19 | 70.40 | 90.80 | 97.40 | 0.00 | - | 2 | 25 | 33.47% |
© 2022 Yahoo. All rights reserved.
