Thermo Fisher Scientific Inc. (TMO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:590.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220930C00590000 | 2022-09-09 12:28PM EDT | 2022-09-30 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| TMO221007C00590000 | 2022-09-19 10:58AM EDT | 2022-10-07 | 1.35 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 54.10% |
| TMO221014C00590000 | 2022-09-20 3:45PM EDT | 2022-10-14 | 1.70 | 0.05 | 1.50 | 0.00 | - | 1 | 9 | 48.91% |
| TMO221021C00590000 | 2022-09-28 10:44AM EDT | 2022-10-21 | 0.90 | 0.05 | 1.50 | 0.00 | - | 3 | 326 | 40.39% |
| TMO221028C00590000 | 2022-09-20 9:42AM EDT | 2022-10-28 | 4.77 | 0.45 | 1.60 | 0.00 | - | 1 | 3 | 35.69% |
| TMO221118C00590000 | 2022-09-29 3:28PM EDT | 2022-11-18 | 3.98 | 2.40 | 3.10 | 0.00 | - | 13 | 44 | 32.01% |
| TMO221216C00590000 | 2022-09-30 2:28PM EDT | 2022-12-16 | 6.36 | 1.10 | 5.90 | -0.64 | -9.14% | 4 | 23 | 31.06% |
| TMO230317C00590000 | 2022-09-22 12:28PM EDT | 2023-03-17 | 21.90 | 15.60 | 17.20 | 0.00 | - | 1 | 37 | 32.07% |
| TMO240119C00590000 | 2022-09-27 1:05PM EDT | 2024-01-19 | 53.29 | 47.90 | 55.50 | 0.00 | - | 1 | 14 | 36.69% |
| TMO250117C00590000 | 2022-09-27 12:03PM EDT | 2025-01-17 | 84.36 | 76.50 | 85.50 | 0.00 | - | 2 | 4 | 37.42% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO220930P00590000 | 2022-09-15 3:40PM EDT | 2022-09-30 | 40.05 | 79.00 | 85.20 | 0.00 | - | 1 | 0 | 211.52% |
| TMO221007P00590000 | 2022-08-31 11:57AM EDT | 2022-10-07 | 43.76 | 67.40 | 71.10 | 0.00 | - | - | 0 | 0.00% |
| TMO221021P00590000 | 2022-09-19 2:10PM EDT | 2022-10-21 | 56.20 | 78.60 | 87.00 | 0.00 | - | 3 | 113 | 52.58% |
| TMO221216P00590000 | 2022-09-19 3:08PM EDT | 2022-12-16 | 62.15 | 82.20 | 86.40 | 0.00 | - | 2 | 26 | 26.72% |
| TMO230317P00590000 | 2022-08-25 1:34PM EDT | 2023-03-17 | 51.60 | 78.00 | 84.30 | 0.00 | - | 1 | 5 | 14.61% |
| TMO240119P00590000 | 2022-09-28 2:56PM EDT | 2024-01-19 | 102.60 | 103.50 | 110.90 | 0.00 | - | 3 | 30 | 24.42% |
© 2022 Yahoo. All rights reserved.
