TMO - Thermo Fisher Scientific Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
Strike:600.00
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230616C00600000 | 2023-06-08 10:37AM EDT | 2023-06-16 | 0.75 | 0.00 | 1.05 | 0.00 | - | 8 | 1,086 | 56.67% |
| TMO230623C00600000 | 2023-06-02 12:07PM EDT | 2023-06-23 | 0.72 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 49.22% |
| TMO230630C00600000 | 2023-06-02 12:08PM EDT | 2023-06-30 | 1.45 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 38.94% |
| TMO230721C00600000 | 2023-06-08 1:52PM EDT | 2023-07-21 | 0.35 | 0.05 | 0.70 | 0.00 | - | 6 | 25 | 24.35% |
| TMO230915C00600000 | 2023-06-09 3:58PM EDT | 2023-09-15 | 2.00 | 0.35 | 2.45 | -0.15 | -6.98% | 12 | 170 | 20.91% |
| TMO231215C00600000 | 2023-06-09 10:12AM EDT | 2023-12-15 | 9.50 | 8.90 | 11.20 | -1.57 | -14.18% | 3 | 31 | 24.54% |
| TMO240119C00600000 | 2023-06-05 11:12AM EDT | 2024-01-19 | 11.91 | 11.60 | 12.20 | 0.00 | - | 1 | 628 | 23.35% |
| TMO240621C00600000 | 2023-06-06 12:03PM EDT | 2024-06-21 | 27.85 | 25.20 | 26.90 | 0.00 | - | 7 | 117 | 26.11% |
| TMO250117C00600000 | 2023-06-08 2:08PM EDT | 2025-01-17 | 45.00 | 41.00 | 49.00 | 0.00 | - | 1 | 44 | 29.76% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO230616P00600000 | 2023-06-07 3:02PM EDT | 2023-06-16 | 75.20 | 77.00 | 84.10 | 0.00 | - | 272 | 11 | 76.83% |
| TMO230630P00600000 | 2023-05-12 10:04AM EDT | 2023-06-30 | 67.90 | 77.00 | 85.30 | 0.00 | - | - | 0 | 49.62% |
| TMO230915P00600000 | 2023-05-16 1:22PM EDT | 2023-09-15 | 78.80 | 79.90 | 86.00 | 0.00 | - | 1 | 8 | 24.24% |
| TMO231215P00600000 | 2023-06-09 3:39PM EDT | 2023-12-15 | 83.37 | 79.30 | 85.90 | -2.63 | -3.06% | 2 | 1 | 17.35% |
| TMO240119P00600000 | 2023-03-28 1:23PM EDT | 2024-01-19 | 66.30 | 66.80 | 70.40 | 0.00 | - | 21 | 47 | 0.00% |
| TMO240621P00600000 | 2023-04-21 2:25PM EDT | 2024-06-21 | 62.80 | 83.00 | 87.70 | 0.00 | - | 7 | 7 | 13.76% |
| TMO250117P00600000 | 2023-04-04 10:20AM EDT | 2025-01-17 | 69.70 | 84.50 | 91.00 | 0.00 | - | 35 | 120 | 12.92% |
© 2023 Yahoo. All rights reserved.