New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
489.77-4.33 (-0.88%)
At close: 04:00PM EST
495.00 +5.23 (+1.07%)
After hours: 06:43PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231215C002400002023-10-25 9:39AM EST240.00184.70245.00254.000.00--0335.64%
TMO231215C002500002023-10-30 9:16AM EST250.00174.000.000.000.00-120.00%
TMO231215C002600002023-11-17 2:38PM EST260.00206.70225.10235.000.00-7575192.77%
TMO231215C002700002023-10-27 8:39AM EST270.00169.10216.00225.000.00-10207.76%
TMO231215C002800002023-11-09 9:37AM EST280.00175.00205.00214.900.00-13163.09%
TMO231215C002900002023-10-31 2:35PM EST290.00157.90201.00210.000.00-52278.15%
TMO231215C003000002023-11-13 1:24PM EST300.00144.40185.00194.800.00-33139.26%
TMO231215C003100002023-11-13 12:15PM EST310.00135.50175.00184.800.00-14130.66%
TMO231215C003200002023-11-13 2:51PM EST320.00124.90165.00174.900.00-42127.15%
TMO231215C003300002023-11-10 2:38PM EST330.00119.60155.00164.900.00-32118.75%
TMO231215C003400002023-11-16 11:42AM EST340.00130.60145.00154.900.00--1110.64%
TMO231215C003500002023-11-21 2:26PM EST350.00136.90135.20145.000.00-15111.33%
TMO231215C003600002023-11-09 10:31AM EST360.0093.00125.20135.000.00--3103.03%
TMO231215C003650002023-11-24 11:20AM EST365.00125.40120.20130.000.00-1298.93%
TMO231215C003700002023-11-27 2:51PM EST370.00120.70115.20125.000.00-1294.92%
TMO231215C003750002023-11-22 2:01PM EST375.00114.60110.20120.000.00--190.92%
TMO231215C003800002023-11-22 1:38PM EST380.00109.10105.20115.000.00-1587.01%
TMO231215C003850002023-11-29 9:43AM EST385.00108.70100.20110.000.00-1283.06%
TMO231215C003900002023-11-24 9:58AM EST390.0099.3095.30105.000.00-11180.86%
TMO231215C003950002023-11-27 2:06PM EST395.0095.6090.50100.000.00-1679.88%
TMO231215C004000002023-12-04 11:36AM EST400.0096.9085.5095.000.00-13375.88%
TMO231215C004100002023-12-05 11:26AM EST410.0079.5075.5085.000.00--367.97%
TMO231215C004150002023-12-04 9:43AM EST415.0076.3070.5080.000.00--164.01%
TMO231215C004175002023-12-01 9:45AM EST417.5073.3068.0077.800.00-1165.19%
TMO231215C004200002023-12-05 10:14AM EST420.0071.1065.5075.000.00-36660.11%
TMO231215C004250002023-12-05 10:13AM EST425.0066.7061.0070.500.00--164.58%
TMO231215C004300002023-11-13 1:44PM EST430.0021.5055.5065.000.00-16352.34%
TMO231215C004400002023-11-21 1:24PM EST440.0052.0045.5055.000.00-412684.12%
TMO231215C004425002023-12-01 2:27PM EST442.5053.9144.0052.500.00-3281.21%
TMO231215C004500002023-12-06 9:44AM EST450.0043.8736.0045.000.00-124772.44%
TMO231215C004550002023-12-04 9:31AM EST455.0038.0031.0040.000.00-2766.52%
TMO231215C004600002023-12-06 11:45AM EST460.0036.0026.0035.500.00-112563.01%
TMO231215C004650002023-11-27 1:30PM EST465.0028.1021.5030.500.00-12656.77%
TMO231215C004700002023-12-05 12:48PM EST470.0023.2816.7024.40+2.33+11.12%157345.33%
TMO231215C004750002023-12-04 10:00AM EST475.0022.3015.0017.100.00-2628.21%
TMO231215C004800002023-12-08 1:25PM EST480.0011.408.3013.10-6.89-37.67%344526.81%
TMO231215C004850002023-12-08 9:41AM EST485.0012.608.408.90-0.40-3.08%14523.12%
TMO231215C004875002023-12-08 3:59PM EST487.507.006.807.30-3.49-33.27%24622.58%
TMO231215C004900002023-12-08 12:01PM EST490.005.805.506.10-5.03-46.45%5938522.96%
TMO231215C004925002023-12-08 11:10AM EST492.505.304.404.80-2.50-32.05%1322.36%
TMO231215C004950002023-12-08 2:45PM EST495.003.663.403.70-3.04-45.37%216021.88%
TMO231215C004975002023-12-08 1:23PM EST497.502.502.552.85-3.16-55.83%7621.75%
TMO231215C005000002023-12-08 2:56PM EST500.002.171.952.20-2.13-49.53%881321.85%
TMO231215C005025002023-12-08 12:20PM EST502.501.600.901.90-1.40-46.67%6123.10%
TMO231215C005050002023-12-08 12:01PM EST505.001.100.551.75-1.90-63.33%104124.84%
TMO231215C005075002023-12-07 12:34PM EST507.500.780.701.65-1.52-66.09%1926.70%
TMO231215C005100002023-12-07 1:32PM EST510.000.610.351.15-1.09-64.12%493625.82%
TMO231215C005150002023-12-08 3:31PM EST515.000.350.251.00-0.75-68.18%284228.86%
TMO231215C005200002023-12-08 1:55PM EST520.000.170.100.40-0.43-71.67%1158126.51%
TMO231215C005250002023-12-01 11:34AM EST525.000.750.050.300.00-354328.22%
TMO231215C005300002023-12-08 12:20PM EST530.000.150.051.10-0.25-62.50%657941.16%
TMO231215C005350002023-12-04 12:28PM EST535.000.050.000.350.00-12035.28%
TMO231215C005400002023-12-06 10:38AM EST540.000.100.001.450.00-117351.60%
TMO231215C005450002023-11-30 9:38AM EST545.000.150.004.800.00--162.99%
TMO231215C005500002023-12-08 2:49PM EST550.000.080.000.65-0.07-46.67%1016849.32%
TMO231215C005600002023-12-05 9:30AM EST560.000.300.004.800.00-131973.97%
TMO231215C005700002023-12-07 12:19PM EST570.000.200.001.000.00-121358.35%
TMO231215C005800002023-11-27 3:49PM EST580.000.180.004.800.00-917787.60%
TMO231215C005850002023-11-27 3:36PM EST585.000.050.004.800.00--690.84%
TMO231215C005900002023-12-05 11:24AM EST590.000.200.004.800.00-29094.04%
TMO231215C006000002023-12-05 3:04PM EST600.000.100.004.800.00-2244100.27%
TMO231215C006100002023-12-01 11:12AM EST610.000.150.004.800.00-160106.30%
TMO231215C006200002023-11-17 12:08PM EST620.000.100.000.200.00-712767.77%
TMO231215C006300002023-11-22 9:57AM EST630.000.060.004.800.00-152117.82%
TMO231215C006400002023-12-06 3:50PM EST640.000.050.000.050.00-149766.02%
TMO231215C006500002023-10-10 11:04AM EST650.000.500.004.800.00-147128.74%
TMO231215C006600002023-10-03 9:07AM EST660.000.200.004.800.00-517133.98%
TMO231215C006700002023-10-27 11:10AM EST670.000.110.000.500.00-11096.78%
TMO231215C006800002023-08-08 12:40PM EST680.001.880.102.700.00-2531130.08%
TMO231215C006900002023-10-11 1:49PM EST690.000.100.004.800.00-18149.00%
TMO231215C007000002023-11-01 8:45AM EST700.000.100.000.000.00-103450.00%
TMO231215C007100002023-10-30 9:30AM EST710.000.050.000.000.00-1150.00%
TMO231215C007200002023-10-30 9:30AM EST720.000.050.000.000.00-11150.00%
TMO231215C007300002023-10-30 9:31AM EST730.000.050.000.000.00-161950.00%
TMO231215C007400002023-11-01 10:55AM EST740.000.050.002.500.00-611153.22%
TMO231215C007600002023-06-16 10:12AM EST760.000.410.001.500.00-11149.07%
TMO231215C007800002023-06-16 10:13AM EST780.000.410.001.500.00-11156.30%
TMO231215C008000002023-10-23 8:34AM EST800.000.100.000.000.00-3850.00%
TMO231215C008200002023-06-07 9:11AM EST820.000.300.001.500.00--1170.07%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231215P002600002023-10-27 2:53PM EST260.000.300.001.400.00-514218.26%
TMO231215P002700002023-10-25 10:24AM EST270.000.150.002.000.00-10218.21%
TMO231215P002800002023-10-24 8:34AM EST280.000.150.001.000.00-1011185.84%
TMO231215P002900002023-10-23 9:28AM EST290.001.000.000.000.00-1350.00%
TMO231215P003000002023-10-24 9:23AM EST300.000.900.004.800.00-13215.77%
TMO231215P003100002023-08-22 2:07PM EST310.000.260.004.800.00-1013203.52%
TMO231215P003200002023-11-22 11:18AM EST320.000.050.000.050.00-123103.91%
TMO231215P003300002023-11-22 11:17AM EST330.000.050.000.050.00-22096.88%
TMO231215P003400002023-11-17 1:57PM EST340.000.100.000.200.00-1352103.32%
TMO231215P003500002023-11-10 10:17AM EST350.000.400.004.800.00-17157.47%
TMO231215P003600002023-11-22 1:11PM EST360.000.050.000.500.00-43799.22%
TMO231215P003700002023-12-04 10:55AM EST370.000.050.004.800.00-115135.99%
TMO231215P003800002023-12-01 3:37PM EST380.000.050.000.100.00-111968.95%
TMO231215P003900002023-11-30 10:04AM EST390.000.030.000.05-0.02-40.00%110158.20%
TMO231215P004000002023-12-08 2:24PM EST400.000.050.000.05-2.30-97.87%4519552.34%
TMO231215P004100002023-12-01 10:06AM EST410.002.450.004.800.00-314995.00%
TMO231215P004175002023-12-06 10:44AM EST417.500.050.004.800.00-7787.50%
TMO231215P004200002023-12-06 10:45AM EST420.000.050.001.500.00-424165.28%
TMO231215P004250002023-12-06 10:42AM EST425.000.050.004.800.00-1180.03%
TMO231215P004275002023-11-20 1:25PM EST427.501.250.004.800.00--677.54%
TMO231215P004300002023-12-08 12:26PM EST430.000.100.000.65-0.10-50.00%227555.42%
TMO231215P004400002023-12-08 11:11AM EST440.000.160.050.65-0.19-54.29%742147.31%
TMO231215P004425002023-11-28 3:15PM EST442.500.600.004.800.00--462.59%
TMO231215P004450002023-11-20 3:50PM EST445.002.750.104.800.00--560.45%
TMO231215P004475002023-11-29 1:33PM EST447.500.500.104.800.00--1057.92%
TMO231215P004500002023-12-08 3:38PM EST450.000.250.001.150.00-731044.78%
TMO231215P004550002023-12-08 3:56PM EST455.000.340.100.70-0.25-42.37%1635.69%
TMO231215P004600002023-12-08 2:24PM EST460.000.350.350.45+0.01+2.94%1157228.54%
TMO231215P004650002023-12-07 2:37PM EST465.000.650.400.650.00-74726.78%
TMO231215P004700002023-12-08 3:56PM EST470.000.910.751.00-0.06-6.19%2829125.37%
TMO231215P004750002023-12-08 2:14PM EST475.001.481.251.65+0.43+40.95%312624.59%
TMO231215P004775002023-12-08 2:52PM EST477.501.851.652.05+0.05+2.78%1423.95%
TMO231215P004800002023-12-08 3:46PM EST480.002.452.252.50+0.20+8.89%1847423.15%
TMO231215P004825002023-12-08 3:49PM EST482.502.852.853.20-1.51-34.63%6722.96%
TMO231215P004850002023-12-08 2:14PM EST485.003.303.704.00+0.45+15.79%410522.62%
TMO231215P004875002023-12-08 3:46PM EST487.504.304.605.00-2.73-38.83%5122.48%
TMO231215P004900002023-12-08 2:01PM EST490.005.905.806.20+0.90+18.00%324622.49%
TMO231215P004925002023-12-07 3:59PM EST492.505.307.107.50-0.80-13.11%1522.25%
TMO231215P004950002023-12-08 3:31PM EST495.008.508.209.10+1.20+16.44%15522.55%
TMO231215P004975002023-12-08 11:16AM EST497.5010.309.3012.70+1.70+19.77%41130.32%
TMO231215P005000002023-12-08 9:59AM EST500.0012.497.6013.10+4.89+64.34%1226424.85%
TMO231215P005025002023-12-08 9:59AM EST502.5011.4010.2017.70-0.90-7.32%1136.79%
TMO231215P005050002023-12-06 9:58AM EST505.0014.0011.9017.500.00-1627.55%
TMO231215P005100002023-12-08 1:00PM EST510.0021.6016.2024.70+3.50+19.34%26743.32%
TMO231215P005150002023-12-07 3:59PM EST515.0021.70--0.00---0.00%
TMO231215P005200002023-11-27 10:05AM EST520.0029.6026.3035.000.00-38455.19%
TMO231215P005300002023-11-20 3:43PM EST530.0055.3035.5045.000.00-1362764.84%
TMO231215P005400002023-11-30 3:32PM EST540.0047.5045.5055.000.00-902773.85%
TMO231215P005500002023-12-06 2:58PM EST550.0058.1055.5065.00+1.00+1.75%12082.36%
TMO231215P005600002023-12-07 3:03PM EST560.0070.0065.5075.000.00-17790.45%
TMO231215P005700002023-12-07 3:06PM EST570.0079.6075.5085.000.00-472098.18%
TMO231215P005800002023-10-25 2:57PM EST580.00147.7485.0094.500.00-20102.20%
TMO231215P005900002023-10-25 2:56PM EST590.00157.4595.10104.500.00-30109.22%
TMO231215P006000002023-10-18 2:50PM EST600.00132.17129.00138.500.00-10214.51%
TMO231215P006100002023-10-25 2:57PM EST610.00177.77115.00124.500.00-50122.55%