New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
539.38-2.04 (-0.38%)
At close: 04:00PM EDT
546.00 +6.62 (+1.23%)
Pre-market: 07:07AM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220520C003100002022-05-16 12:07AM EDT310.00211.500.000.000.00--20.00%
TMO220520C004400002022-05-05 10:46AM EDT440.00116.100.000.000.00-120.00%
TMO220520C004500002022-05-05 10:46AM EDT450.00106.400.000.000.00-110.00%
TMO220520C004600002022-05-05 10:46AM EDT460.0096.400.000.000.00-110.00%
TMO220520C004700002022-05-05 10:46AM EDT470.0053.100.000.000.00-120.00%
TMO220520C004800002022-05-10 12:11PM EDT480.0042.800.000.000.00-110.00%
TMO220520C004900002022-05-12 10:50AM EDT490.0034.700.000.000.00-1300.00%
TMO220520C005000002022-05-12 11:52AM EDT500.0029.500.000.000.00-1360.00%
TMO220520C005100002022-05-16 2:28PM EDT510.0034.200.000.000.00-1210.00%
TMO220520C005200002022-05-13 12:50PM EDT520.0027.900.000.000.00-421360.00%
TMO220520C005300002022-05-12 3:57PM EDT530.009.300.000.000.00-162390.00%
TMO220520C005400002022-05-16 3:12PM EDT540.008.900.000.000.00-13150.39%
TMO220520C005500002022-05-16 2:22PM EDT550.005.750.000.000.00-131973.13%
TMO220520C005600002022-05-16 1:23PM EDT560.001.900.000.000.00-538596.25%
TMO220520C005700002022-05-16 2:06PM EDT570.001.120.000.000.00-858312.50%
TMO220520C005800002022-05-16 3:33PM EDT580.000.500.000.000.00-94012.50%
TMO220520C005900002022-05-16 11:21AM EDT590.000.300.000.000.00-272512.50%
TMO220520C006000002022-05-16 12:28PM EDT600.000.100.000.000.00-22,36525.00%
TMO220520C006100002022-05-13 11:54AM EDT610.000.450.000.000.00-135325.00%
TMO220520C006200002022-05-16 12:12PM EDT620.000.140.000.000.00-677425.00%
TMO220520C006300002022-05-16 9:37AM EDT630.000.050.000.000.00-240525.00%
TMO220520C006400002022-05-16 1:21PM EDT640.000.100.000.000.00-6614925.00%
TMO220520C006500002022-05-09 12:09PM EDT650.000.450.000.000.00-112025.00%
TMO220520C006600002022-05-04 2:51PM EDT660.000.450.000.000.00-123150.00%
TMO220520C006700002022-05-16 11:17AM EDT670.000.010.000.000.00-313250.00%
TMO220520C006800002022-05-13 9:47AM EDT680.000.300.000.000.00-11950.00%
TMO220520C006900002022-05-11 1:50PM EDT690.000.050.000.000.00-23050.00%
TMO220520C007000002022-05-09 1:35PM EDT700.000.090.000.000.00-134950.00%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220520P002700002022-04-28 3:43PM EDT270.000.050.000.000.00-81050.00%
TMO220520P002900002022-05-05 1:30PM EDT290.000.050.000.000.00--150.00%
TMO220520P003000002022-05-05 1:15PM EDT300.000.050.000.000.00-4650.00%
TMO220520P003100002022-05-05 1:09PM EDT310.000.050.000.000.00-12950.00%
TMO220520P003200002022-04-28 10:54AM EDT320.000.050.000.000.00-228850.00%
TMO220520P003300002022-05-05 1:09PM EDT330.000.100.000.000.00-14650.00%
TMO220520P003400002022-05-09 1:01PM EDT340.000.050.000.000.00-263950.00%
TMO220520P003500002022-05-09 12:58PM EDT350.000.100.000.000.00-4650.00%
TMO220520P003600002022-05-12 2:18PM EDT360.000.080.000.000.00-4017750.00%
TMO220520P003700002022-05-16 12:07AM EDT370.000.05-0.000.00--650.00%
TMO220520P003800002022-05-02 9:50AM EDT380.000.200.000.000.00-11450.00%
TMO220520P004000002022-05-10 11:09AM EDT400.000.330.000.000.00-1650.00%
TMO220520P004100002022-05-16 2:28PM EDT410.000.050.000.000.00-112250.00%
TMO220520P004200002022-05-16 2:27PM EDT420.000.050.000.000.00-11350.00%
TMO220520P004300002022-05-02 11:18AM EDT430.000.660.000.000.00-18250.00%
TMO220520P004400002022-05-16 1:06PM EDT440.000.130.000.000.00-134050.00%
TMO220520P004500002022-05-11 12:49PM EDT450.000.650.000.000.00-45925.00%
TMO220520P004600002022-05-09 11:23AM EDT460.002.150.000.000.00-4025.00%
TMO220520P004700002022-05-12 10:08AM EDT470.001.950.000.000.00-152625.00%
TMO220520P004800002022-05-10 11:10AM EDT480.002.700.000.000.00-37025.00%
TMO220520P004900002022-05-16 3:46PM EDT490.000.650.000.000.00-1540625.00%
TMO220520P005000002022-05-16 1:17PM EDT500.001.350.000.000.00-41,50912.50%
TMO220520P005100002022-05-16 3:58PM EDT510.001.850.000.000.00-317512.50%
TMO220520P005200002022-05-16 9:56AM EDT520.005.400.000.000.00-17556.25%
TMO220520P005300002022-05-16 11:10AM EDT530.006.700.000.000.00-1006663.13%
TMO220520P005400002022-05-16 2:37PM EDT540.008.300.000.000.00-87770.00%
TMO220520P005500002022-05-16 11:25AM EDT550.0016.470.000.000.00-16330.00%
TMO220520P005600002022-05-16 3:18PM EDT560.0022.370.000.000.00-23620.00%
TMO220520P005700002022-05-16 3:18PM EDT570.0031.250.000.000.00-31760.00%
TMO220520P005800002022-05-16 11:19AM EDT580.0042.450.000.000.00-248790.00%
TMO220520P005900002022-05-13 10:05AM EDT590.0042.750.000.000.00-14420.00%
TMO220520P006000002022-05-12 9:58AM EDT600.0078.750.000.000.00-11850.00%
TMO220520P006100002022-04-29 11:22AM EDT610.0049.200.000.000.00-1100.00%
TMO220520P006200002022-05-16 9:44AM EDT620.0083.000.000.000.00-11340.00%
TMO220520P006300002022-04-14 10:04AM EDT630.0062.8185.9092.600.00-19101.54%
TMO220520P007000002022-03-24 9:41AM EDT700.00129.67134.80143.500.00--00.00%