Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:54AM EST. Market open.
Strike:590.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230203C00590000 | 2023-01-30 9:41AM EST | 2023-02-03 | 4.00 | 3.50 | 4.00 | -1.00 | -20.00% | 2 | 74 | 47.83% |
| TMO230210C00590000 | 2023-01-27 10:47AM EST | 2023-02-10 | 6.77 | 4.90 | 5.60 | 0.00 | - | 1 | 21 | 35.86% |
| TMO230217C00590000 | 2023-01-27 3:38PM EST | 2023-02-17 | 10.20 | 7.00 | 7.60 | 0.00 | - | 5 | 550 | 33.13% |
| TMO230224C00590000 | 2023-01-30 9:44AM EST | 2023-02-24 | 8.35 | 7.80 | 9.40 | -2.27 | -21.37% | 3 | 3 | 31.73% |
| TMO230303C00590000 | 2023-01-24 2:54PM EST | 2023-03-03 | 16.96 | 7.30 | 13.60 | 0.00 | - | 2 | 142 | 34.93% |
| TMO230317C00590000 | 2023-01-27 3:39PM EST | 2023-03-17 | 16.40 | 12.90 | 13.30 | 0.00 | - | 3 | 344 | 28.87% |
| TMO230616C00590000 | 2023-01-27 3:50PM EST | 2023-06-16 | 33.20 | 28.80 | 32.30 | 0.00 | - | 1 | 65 | 30.97% |
| TMO230915C00590000 | 2023-01-26 3:38PM EST | 2023-09-15 | 50.40 | 43.60 | 47.10 | 0.00 | - | 2 | 4 | 32.37% |
| TMO240119C00590000 | 2023-01-27 11:01AM EST | 2024-01-19 | 62.10 | 59.50 | 64.10 | 0.00 | - | 3 | 113 | 33.64% |
| TMO250117C00590000 | 2022-10-10 8:50AM EST | 2025-01-17 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230203P00590000 | 2023-01-27 1:02PM EST | 2023-02-03 | 23.03 | 25.90 | 27.10 | 0.00 | - | 5 | 10 | 35.46% |
| TMO230210P00590000 | 2023-01-26 12:51PM EST | 2023-02-10 | 24.00 | 27.00 | 28.80 | 0.00 | - | 2 | 39 | 29.19% |
| TMO230217P00590000 | 2023-01-27 11:26AM EST | 2023-02-17 | 25.60 | 28.50 | 29.80 | 0.00 | - | 1 | 194 | 25.79% |
| TMO230224P00590000 | 2023-01-24 3:52PM EST | 2023-02-24 | 23.37 | 28.90 | 31.00 | 0.00 | - | 2 | 0 | 24.56% |
| TMO230317P00590000 | 2023-01-30 10:34AM EST | 2023-03-17 | 33.00 | 33.40 | 33.90 | +5.90 | +21.77% | 1 | 58 | 22.48% |
| TMO230616P00590000 | 2023-01-30 10:14AM EST | 2023-06-16 | 41.41 | 43.10 | 45.50 | +1.21 | +3.01% | 4 | 63 | 22.08% |
| TMO240119P00590000 | 2023-01-25 3:27PM EST | 2024-01-19 | 58.60 | 58.40 | 64.00 | 0.00 | - | 2 | 40 | 22.22% |
| TMO250117P00590000 | 2023-01-09 12:34PM EST | 2025-01-17 | 86.30 | 71.60 | 77.20 | 0.00 | - | - | 1 | 19.81% |
© 2023 Yahoo. All rights reserved.
