New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
558.57+3.38 (+0.61%)
At close: 03:59PM EDT
558.26 -0.31 (-0.06%)
After hours: 04:07PM EDT
In the money
Show:ListStraddle
Callsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230324C003600002023-03-21 12:30PM EDT360.00193.53192.70201.000.00-11507.91%
TMO230324C003700002023-03-21 12:34PM EDT370.00183.64182.10190.700.00-22468.46%
TMO230324C005100002023-03-22 9:30AM EDT510.0047.4842.9050.400.00-5044136.38%
TMO230324C005150002023-03-24 1:42PM EDT515.0038.4837.6046.30+3.13+8.85%22141.28%
TMO230324C005200002023-03-24 12:09PM EDT520.0031.7332.1040.80-6.40-16.78%245121.39%
TMO230324C005250002023-03-13 9:34AM EDT525.0025.0027.9035.600.00--11106.62%
TMO230324C005300002023-03-15 2:50PM EDT530.0019.1022.6031.100.00--2102.47%
TMO230324C005325002023-03-20 11:51AM EDT532.5020.7720.5028.500.00-1295.00%
TMO230324C005350002023-03-15 3:59PM EDT535.0017.0317.7025.500.00--381.88%
TMO230324C005375002023-03-15 1:55PM EDT537.5014.3015.3023.300.00--280.03%
TMO230324C005400002023-03-24 3:53PM EDT540.0016.5612.6020.80-1.46-8.10%82073.80%
TMO230324C005425002023-03-21 1:47PM EDT542.507.6510.7017.80-8.34-52.16%11561.13%
TMO230324C005450002023-03-24 12:59PM EDT545.0011.557.5015.70-0.95-7.60%31659.81%
TMO230324C005475002023-03-24 2:31PM EDT547.507.005.5012.70-3.60-33.96%63247.41%
TMO230324C005500002023-03-24 3:50PM EDT550.007.455.5010.20-8.05-51.94%93440.87%
TMO230324C005525002023-03-23 1:01PM EDT552.507.302.506.800.00-23823.88%
TMO230324C005550002023-03-24 3:50PM EDT555.001.880.952.90-3.42-64.53%29430.00%
TMO230324C005575002023-03-24 3:19PM EDT557.500.700.050.55-4.10-85.42%61130.00%
TMO230324C005600002023-03-24 3:40PM EDT560.000.150.000.85-3.05-95.31%96912.45%
TMO230324C005625002023-03-24 2:05PM EDT562.500.060.000.55-1.04-94.55%17716.26%
TMO230324C005650002023-03-23 3:46PM EDT565.000.860.000.750.00-73724.71%
TMO230324C005675002023-03-24 3:50PM EDT567.500.510.001.00-0.09-15.00%22733.72%
TMO230324C005700002023-03-24 1:01PM EDT570.000.360.051.50+0.01+2.86%37245.78%
TMO230324C005750002023-03-24 9:57AM EDT575.000.050.001.95-0.15-75.00%45663.01%
TMO230324C005775002023-03-24 10:01AM EDT577.500.050.000.95-0.23-82.14%7454.18%
TMO230324C005800002023-03-24 3:26PM EDT580.000.090.000.60-0.26-74.29%125852.25%
TMO230324C005850002023-03-24 10:07AM EDT585.000.050.000.05-0.15-75.00%166639.26%
TMO230324C005900002023-03-24 3:40PM EDT590.000.050.000.05-0.18-78.26%37945.51%
TMO230324C005950002023-03-16 12:50PM EDT595.000.600.001.800.00-3785.01%
TMO230324C006000002023-03-24 3:21PM EDT600.000.080.001.00-0.31-79.49%226382.23%
TMO230324C006050002023-03-20 11:59AM EDT605.000.050.001.600.00-81298.93%
TMO230324C006100002023-03-13 1:01PM EDT610.000.300.001.000.00-4897.07%
TMO230324C006150002023-03-16 10:36AM EDT615.000.100.004.300.00--4144.73%
TMO230324C006200002023-03-13 3:41PM EDT620.000.220.001.000.00-38111.28%
TMO230324C006300002023-03-03 12:00PM EDT630.000.470.004.300.00-63170.07%
TMO230324C006400002023-03-03 12:01PM EDT640.000.380.000.150.00-22105.86%
TMO230324C006450002023-03-13 1:59PM EDT645.000.090.001.750.00--8159.86%
TMO230324C006500002023-02-07 10:30AM EDT650.001.800.000.000.00--150.00%
TMO230324C006600002023-02-27 3:48PM EDT660.000.370.000.150.00--6126.56%
TMO230324C006700002023-03-03 11:23AM EDT670.000.250.004.300.00-22231.15%
TMO230324C006900002023-02-10 4:12PM EDT690.000.600.000.450.00--1177.34%
TMO230324C007000002023-03-10 3:23PM EDT700.000.050.000.050.00-1415148.44%
TMO230324C007100002023-03-06 11:00AM EDT710.000.060.000.150.00-10178173.83%
TMO230324C007200002023-02-27 12:35PM EDT720.000.050.000.050.00-15130164.06%
TMO230324C007300002023-03-10 4:35PM EDT730.000.030.000.250.00-10130202.34%
TMO230324C007400002023-03-20 3:58PM EDT740.000.010.000.050.00-35348180.47%
Putsfor24 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230324P003900002023-03-20 10:08AM EDT390.000.050.000.050.00-212231.25%
TMO230324P004000002023-03-20 10:40AM EDT400.000.050.000.050.00-2087217.19%
TMO230324P004100002023-03-20 10:30AM EDT410.000.050.000.050.00-810201.56%
TMO230324P004200002023-03-20 10:17AM EDT420.000.050.000.150.00-3739208.59%
TMO230324P004250002023-03-20 10:14AM EDT425.000.050.000.150.00-1029200.78%
TMO230324P004300002023-03-21 10:10AM EDT430.000.040.000.050.00-226173.44%
TMO230324P004350002023-03-20 11:34AM EDT435.000.100.000.100.00-3031177.34%
TMO230324P004400002023-03-21 12:12PM EDT440.000.050.000.150.00-559177.73%
TMO230324P004450002023-03-21 9:39AM EDT445.000.050.000.150.00-4055169.92%
TMO230324P004500002023-03-21 9:59AM EDT450.000.050.000.150.00-3758162.50%
TMO230324P004550002023-03-21 10:19AM EDT455.000.050.000.150.00-210155.08%
TMO230324P004600002023-03-22 2:13PM EDT460.000.100.000.150.00-186147.66%
TMO230324P004650002023-03-22 9:53AM EDT465.000.050.000.150.00-362140.23%
TMO230324P004700002023-03-22 3:51PM EDT470.000.050.000.050.00-37117.97%
TMO230324P004750002023-03-22 3:35PM EDT475.000.050.000.050.00-514111.72%
TMO230324P004800002023-03-20 11:55AM EDT480.000.300.000.150.00-19118.36%
TMO230324P004850002023-03-24 9:30AM EDT485.000.050.000.150.00-1019110.94%
TMO230324P004900002023-03-23 12:18PM EDT490.000.050.000.050.00-51692.19%
TMO230324P004950002023-03-20 10:04AM EDT495.000.710.000.150.00-232796.68%
TMO230324P005000002023-03-24 3:26PM EDT500.000.030.000.15-0.17-85.00%336489.45%
TMO230324P005050002023-03-24 10:04AM EDT505.000.050.000.15-0.33-86.84%65682.42%
TMO230324P005100002023-03-24 11:48AM EDT510.000.050.000.05-0.65-92.86%49066.41%
TMO230324P005200002023-03-24 12:49PM EDT520.000.050.000.15-0.50-90.91%42760.94%
TMO230324P005250002023-03-24 10:14AM EDT525.000.530.000.55-0.19-26.39%51766.21%
TMO230324P005275002023-03-23 10:28AM EDT527.500.250.000.150.00-1750.20%
TMO230324P005300002023-03-22 2:43PM EDT530.000.200.001.20-0.14-41.18%13067.97%
TMO230324P005325002023-03-24 3:50PM EDT532.500.380.000.75-0.92-70.77%42856.93%
TMO230324P005350002023-03-23 12:57PM EDT535.000.350.001.050.00-24456.59%
TMO230324P005375002023-03-23 3:46PM EDT537.500.670.000.800.00-132357.76%
TMO230324P005400002023-03-24 2:48PM EDT540.000.100.000.70-0.71-87.65%55150.68%
TMO230324P005425002023-03-24 2:39PM EDT542.500.050.000.45-0.59-92.19%214440.48%
TMO230324P005450002023-03-24 2:59PM EDT545.000.120.000.40-2.06-94.50%12034.57%
TMO230324P005475002023-03-23 11:30AM EDT547.500.360.000.30-0.62-63.27%206327.54%
TMO230324P005500002023-03-24 3:50PM EDT550.000.130.000.25-3.27-96.18%104521.68%
TMO230324P005525002023-03-24 2:40PM EDT552.500.500.000.30-1.15-69.70%151917.68%
TMO230324P005550002023-03-24 3:19PM EDT555.000.500.050.65-6.20-92.54%23423516.63%
TMO230324P005575002023-03-24 3:48PM EDT557.501.000.452.25-3.00-75.00%23423.61%
TMO230324P005600002023-03-24 3:47PM EDT560.003.000.954.90-4.50-60.00%73235.50%
TMO230324P005625002023-03-24 9:31AM EDT562.5013.002.306.60+7.30+128.07%14337.21%
TMO230324P005650002023-03-24 9:41AM EDT565.0016.005.2012.30+10.00+166.67%11374.26%
TMO230324P005700002023-03-22 10:38AM EDT570.008.409.2016.800.00-5685.47%
TMO230324P005725002023-03-22 11:17AM EDT572.5012.0112.1019.300.00-3454.98%
TMO230324P005800002023-03-24 2:18PM EDT580.0026.4219.6027.10-6.55-19.87%6873.78%