TMO - Thermo Fisher Scientific Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Strike:590.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230609C00590000 | 2023-05-11 10:53AM EDT | 2023-06-09 | 0.05 | 0.00 | 2.50 | 0.00 | - | 4 | 14 | 72.61% |
| TMO230616C00590000 | 2023-05-26 9:33AM EDT | 2023-06-16 | 0.30 | 0.05 | 0.30 | 0.00 | - | 7 | 4,236 | 35.99% |
| TMO230623C00590000 | 2023-05-15 10:17AM EDT | 2023-06-23 | 1.02 | 0.05 | 0.70 | 0.00 | - | 1 | 1 | 33.11% |
| TMO230721C00590000 | 2023-06-01 3:53PM EDT | 2023-07-21 | 0.95 | 0.35 | 1.45 | 0.00 | - | 3 | 27 | 24.48% |
| TMO230915C00590000 | 2023-06-05 11:01AM EDT | 2023-09-15 | 3.40 | 2.70 | 5.20 | -1.20 | -26.09% | 12 | 69 | 23.47% |
| TMO231215C00590000 | 2023-06-01 2:58PM EDT | 2023-12-15 | 15.30 | 12.70 | 14.40 | 0.00 | - | 1 | 56 | 25.40% |
| TMO240119C00590000 | 2023-06-01 11:03AM EDT | 2024-01-19 | 17.60 | 14.70 | 16.60 | 0.00 | - | 4 | 159 | 24.97% |
| TMO240621C00590000 | 2023-05-26 10:51AM EDT | 2024-06-21 | 41.20 | 31.60 | 34.30 | 0.00 | - | 2 | 13 | 28.47% |
| TMO250117C00590000 | 2023-05-24 3:38PM EDT | 2025-01-17 | 53.30 | 48.70 | 54.40 | 0.00 | - | 1 | 13 | 30.70% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230616P00590000 | 2023-06-02 3:33PM EDT | 2023-06-16 | 70.00 | 68.90 | 72.50 | 0.00 | - | 150 | 87 | 27.93% |
| TMO230915P00590000 | 2023-04-24 2:27PM EDT | 2023-09-15 | 39.10 | 76.50 | 82.20 | 0.00 | - | 3 | 14 | 29.51% |
| TMO231215P00590000 | 2023-04-21 2:17PM EDT | 2023-12-15 | 47.50 | 66.60 | 71.00 | 0.00 | - | 3 | 4 | 0.00% |
| TMO240119P00590000 | 2023-05-30 2:39PM EDT | 2024-01-19 | 77.50 | 72.20 | 77.00 | 0.00 | - | 31 | 353 | 15.10% |
| TMO240621P00590000 | 2023-05-09 9:34AM EDT | 2024-06-21 | 81.58 | 76.00 | 84.20 | 0.00 | - | 1 | 40 | 16.55% |
| TMO250117P00590000 | 2023-02-08 2:32PM EDT | 2025-01-17 | 65.20 | 84.20 | 91.00 | 0.00 | - | 3 | 4 | 16.41% |
© 2023 Yahoo. All rights reserved.