Thermo Fisher Scientific Inc. (TMO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221007C00600000 | 2022-09-27 11:17AM EDT | 2022-10-07 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 60.35% |
| TMO221014C00600000 | 2022-09-23 10:57AM EDT | 2022-10-14 | 0.88 | 0.00 | 2.00 | 0.00 | - | 1 | 201 | 52.42% |
| TMO221021C00600000 | 2022-09-30 3:40PM EDT | 2022-10-21 | 0.35 | 0.05 | 0.50 | -0.15 | -30.00% | 3 | 198 | 37.31% |
| TMO221028C00600000 | 2022-09-30 1:25PM EDT | 2022-10-28 | 0.95 | 0.40 | 1.45 | -2.55 | -72.86% | 1 | 10 | 39.23% |
| TMO221118C00600000 | 2022-09-29 3:28PM EDT | 2022-11-18 | 2.98 | 1.45 | 2.50 | 0.00 | - | 16 | 2,881 | 33.34% |
| TMO221216C00600000 | 2022-09-30 3:01PM EDT | 2022-12-16 | 4.80 | 3.60 | 4.70 | -1.10 | -18.64% | 15 | 112 | 31.44% |
| TMO230120C00600000 | 2022-09-28 10:57AM EDT | 2023-01-20 | 10.37 | 7.40 | 8.00 | 0.00 | - | 2 | 1,008 | 30.87% |
| TMO230317C00600000 | 2022-09-28 12:30PM EDT | 2023-03-17 | 18.10 | 13.40 | 15.00 | 0.00 | - | 1 | 59 | 32.08% |
| TMO230616C00600000 | 2022-09-29 2:27PM EDT | 2023-06-16 | 26.70 | 23.10 | 25.40 | 0.00 | - | 8 | 78 | 32.96% |
| TMO240119C00600000 | 2022-09-29 11:59AM EDT | 2024-01-19 | 51.80 | 44.60 | 52.00 | 0.00 | - | 3 | 57 | 36.44% |
| TMO250117C00600000 | 2022-09-28 10:27AM EDT | 2025-01-17 | 81.50 | 73.00 | 82.00 | 0.00 | - | 1 | 2 | 37.26% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMO221021P00600000 | 2022-09-23 9:34AM EDT | 2022-10-21 | 83.73 | 88.20 | 96.80 | 0.00 | - | 1 | 134 | 58.47% |
| TMO221028P00600000 | 2022-09-15 3:38PM EDT | 2022-10-28 | 53.60 | 88.00 | 97.50 | 0.00 | - | 1 | 0 | 52.73% |
| TMO221216P00600000 | 2022-09-15 1:09PM EDT | 2022-12-16 | 55.65 | 90.90 | 96.40 | 0.00 | - | 1 | 20 | 29.14% |
| TMO230120P00600000 | 2022-09-28 12:20PM EDT | 2023-01-20 | 85.90 | 94.00 | 97.70 | 0.00 | - | 11 | 1,316 | 26.35% |
| TMO230317P00600000 | 2022-09-02 12:16PM EDT | 2023-03-17 | 67.50 | 95.70 | 100.80 | 0.00 | - | 1 | 2 | 25.18% |
| TMO230616P00600000 | 2022-08-17 12:10PM EDT | 2023-06-16 | 56.60 | 79.70 | 86.50 | 0.00 | - | 1 | 14 | 0.00% |
| TMO240119P00600000 | 2022-09-08 3:01PM EDT | 2024-01-19 | 83.70 | 109.30 | 117.00 | 0.00 | - | 1 | 25 | 23.74% |
| TMO250117P00600000 | 2022-09-28 12:20PM EDT | 2025-01-17 | 118.49 | 120.50 | 129.30 | 0.00 | - | 1 | 1 | 22.23% |
© 2022 Yahoo. All rights reserved.
