Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:580.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230331C00580000 | 2023-03-31 3:44PM EDT | 2023-03-31 | 0.20 | 0.00 | 0.40 | +0.10 | +100.00% | 14 | 70 | 13.26% |
| TMO230406C00580000 | 2023-03-31 3:53PM EDT | 2023-04-06 | 4.10 | 4.10 | 4.90 | +2.85 | +228.00% | 29 | 64 | 20.52% |
| TMO230414C00580000 | 2023-03-31 10:39AM EDT | 2023-04-14 | 6.00 | 7.90 | 8.90 | +3.49 | +139.04% | 1 | 13 | 22.71% |
| TMO230421C00580000 | 2023-03-31 2:52PM EDT | 2023-04-21 | 9.50 | 10.20 | 10.90 | +3.90 | +69.64% | 5 | 492 | 22.31% |
| TMO230428C00580000 | 2023-03-31 3:24PM EDT | 2023-04-28 | 15.00 | 12.20 | 17.70 | +4.97 | +49.55% | 2 | 18 | 29.94% |
| TMO230505C00580000 | 2023-03-24 11:15AM EDT | 2023-05-05 | 9.73 | 14.60 | 20.90 | 0.00 | - | - | 1 | 31.30% |
| TMO230519C00580000 | 2023-03-31 3:42PM EDT | 2023-05-19 | 20.89 | 21.50 | 22.20 | +6.69 | +47.11% | 18 | 99 | 28.09% |
| TMO230616C00580000 | 2023-03-31 3:25PM EDT | 2023-06-16 | 27.60 | 26.90 | 28.10 | +7.30 | +35.96% | 16 | 529 | 28.04% |
| TMO230915C00580000 | 2023-03-31 2:43PM EDT | 2023-09-15 | 43.00 | 40.10 | 47.20 | +8.00 | +22.86% | 6 | 44 | 31.27% |
| TMO240119C00580000 | 2023-03-28 1:48PM EDT | 2024-01-19 | 49.60 | 59.20 | 62.90 | 0.00 | - | 22 | 168 | 31.29% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230331P00580000 | 2023-03-31 12:10PM EDT | 2023-03-31 | 8.90 | 2.00 | 5.50 | -18.02 | -66.94% | 5 | 5 | 27.99% |
| TMO230414P00580000 | 2023-03-27 1:54PM EDT | 2023-04-14 | 21.30 | 10.30 | 11.50 | 0.00 | - | - | 2 | 20.48% |
| TMO230421P00580000 | 2023-03-31 1:18PM EDT | 2023-04-21 | 15.10 | 12.30 | 13.10 | -10.20 | -40.32% | 1 | 22 | 19.77% |
| TMO230519P00580000 | 2023-03-31 3:01PM EDT | 2023-05-19 | 22.30 | 21.20 | 22.50 | -6.40 | -22.30% | 7 | 48 | 24.18% |
| TMO230616P00580000 | 2023-03-31 3:13PM EDT | 2023-06-16 | 26.80 | 25.40 | 26.20 | -6.10 | -18.54% | 23 | 104 | 22.85% |
| TMO230915P00580000 | 2023-03-27 2:48PM EDT | 2023-09-15 | 43.09 | 33.60 | 39.90 | 0.00 | - | - | 20 | 24.28% |
| TMO240119P00580000 | 2023-03-31 2:18PM EDT | 2024-01-19 | 46.00 | 41.00 | 46.50 | -10.80 | -19.01% | 30 | 56 | 21.58% |
| TMO240621P00580000 | 2023-03-28 1:38PM EDT | 2024-06-21 | 63.30 | 50.00 | 57.70 | 0.00 | - | 1 | 2 | 21.91% |
| TMO250117P00580000 | 2023-03-31 3:30PM EDT | 2025-01-17 | 63.40 | 59.00 | 66.20 | -6.70 | -9.56% | 6 | 68 | 20.86% |
© 2023 Yahoo. All rights reserved.
