New Zealand markets open in 9 hours 19 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
517.83+9.17 (+1.80%)
At close: 04:00PM EDT
517.20 -0.63 (-0.12%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220930C004650002022-09-21 3:29PM EDT465.0066.000.000.000.00--10.00%
TMO220930C005000002022-09-26 2:06PM EDT500.0017.100.000.000.00-260.00%
TMO220930C005050002022-09-28 1:47PM EDT505.0014.600.000.000.00-1100.00%
TMO220930C005100002022-09-28 3:59PM EDT510.0011.100.000.000.00-29290.00%
TMO220930C005150002022-09-28 3:59PM EDT515.007.600.000.000.00-33680.00%
TMO220930C005200002022-09-28 3:59PM EDT520.004.600.000.000.00-15671.56%
TMO220930C005250002022-09-28 12:33PM EDT525.003.700.000.000.00-20793.13%
TMO220930C005300002022-09-28 12:50PM EDT530.002.110.000.000.00-2566.25%
TMO220930C005325002022-09-27 10:28AM EDT532.501.010.000.000.00-3266.25%
TMO220930C005350002022-09-28 3:06PM EDT535.000.660.000.000.00-11412.50%
TMO220930C005375002022-09-28 3:11PM EDT537.500.550.000.000.00-132712.50%
TMO220930C005400002022-09-28 2:29PM EDT540.000.270.000.000.00-111512.50%
TMO220930C005425002022-09-26 2:44PM EDT542.500.720.000.000.00-41712.50%
TMO220930C005450002022-09-28 2:55PM EDT545.000.210.000.000.00-29612.50%
TMO220930C005475002022-09-28 2:53PM EDT547.500.210.000.000.00-21412.50%
TMO220930C005500002022-09-23 9:51AM EDT550.000.790.000.000.00-1412.50%
TMO220930C005525002022-09-20 3:47PM EDT552.503.800.000.000.00--725.00%
TMO220930C005550002022-09-23 10:00AM EDT555.000.500.000.000.00-485325.00%
TMO220930C005575002022-09-27 1:29PM EDT557.500.100.000.000.00-162025.00%
TMO220930C005600002022-09-28 9:32AM EDT560.000.200.000.000.00-305325.00%
TMO220930C005625002022-09-20 10:59AM EDT562.502.070.000.000.00--125.00%
TMO220930C005650002022-09-22 12:54PM EDT565.000.550.000.000.00-819825.00%
TMO220930C005700002022-09-26 11:59AM EDT570.000.100.000.000.00-117725.00%
TMO220930C005725002022-09-19 3:38PM EDT572.501.520.000.000.00-1925.00%
TMO220930C005750002022-09-27 11:30AM EDT575.000.050.000.000.00-83925.00%
TMO220930C005775002022-09-22 9:50AM EDT577.500.250.000.000.00-101025.00%
TMO220930C005800002022-09-26 2:28PM EDT580.000.100.000.000.00-13213525.00%
TMO220930C005825002022-09-22 9:43AM EDT582.500.150.000.000.00-1725.00%
TMO220930C005850002022-09-14 3:29PM EDT585.003.700.000.000.00-41025.00%
TMO220930C005900002022-09-09 12:28PM EDT590.005.400.000.000.00-32025.00%
TMO220930C005925002022-09-19 2:17PM EDT592.500.880.000.000.00--150.00%
TMO220930C006000002022-09-16 3:34PM EDT600.000.450.000.000.00-1450.00%
TMO220930C006050002022-09-20 12:20PM EDT605.000.260.000.000.00--150.00%
TMO220930C006100002022-09-26 10:30AM EDT610.000.050.000.000.00-1027550.00%
TMO220930C006150002022-09-20 10:53AM EDT615.001.000.000.000.00-2350.00%
TMO220930C006200002022-09-15 3:14PM EDT620.000.860.000.000.00-1050.00%
TMO220930C006250002022-09-19 2:17PM EDT625.000.630.000.000.00--150.00%
TMO220930C006300002022-09-16 11:18AM EDT630.000.350.000.000.00-11250.00%
TMO220930C006400002022-09-16 9:32AM EDT640.000.350.000.000.00-1150.00%
TMO220930C006500002022-09-12 3:43PM EDT650.001.300.000.000.00-2350.00%
TMO220930C006800002022-08-24 1:00PM EDT680.000.500.000.800.00-11169.92%
TMO220930C007300002022-09-15 11:45AM EDT730.000.100.000.000.00-333450.00%
TMO220930C007400002022-09-28 12:00PM EDT740.000.010.000.000.00-5676850.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220930P003700002022-09-27 9:30AM EDT370.000.010.000.000.00-551,07550.00%
TMO220930P004300002022-09-26 10:32AM EDT430.000.050.000.000.00-1450.00%
TMO220930P004450002022-09-23 3:24PM EDT445.000.550.000.000.00-1150.00%
TMO220930P004500002022-09-23 10:26AM EDT450.000.410.000.000.00-15350.00%
TMO220930P004600002022-09-15 12:18PM EDT460.000.350.050.000.00-1559.77%
TMO220930P004650002022-09-26 12:56PM EDT465.000.360.000.000.00-1225.00%
TMO220930P004700002022-09-28 1:10PM EDT470.000.100.000.000.00-63325.00%
TMO220930P004750002022-09-26 3:06PM EDT475.000.660.000.000.00-4425.00%
TMO220930P004800002022-09-27 2:45PM EDT480.001.130.000.000.00-7925.00%
TMO220930P004850002022-09-27 3:46PM EDT485.001.500.000.000.00-242925.00%
TMO220930P004900002022-09-27 1:15PM EDT490.002.550.000.000.00-96412.50%
TMO220930P005000002022-09-27 12:20PM EDT500.005.600.000.000.00-109412.50%
TMO220930P005050002022-09-28 11:40AM EDT505.002.400.000.000.00-11,1056.25%
TMO220930P005100002022-09-28 3:34PM EDT510.002.200.000.000.00-81666.25%
TMO220930P005150002022-09-28 12:24PM EDT515.004.400.000.000.00-11311.56%
TMO220930P005200002022-09-28 3:59PM EDT520.006.500.000.000.00-7290.00%
TMO220930P005250002022-09-28 3:06PM EDT525.009.300.000.000.00-4160.00%
TMO220930P005300002022-09-28 1:09PM EDT530.0011.800.000.000.00-2370.00%
TMO220930P005325002022-09-28 1:48PM EDT532.5016.200.000.000.00-1150.00%
TMO220930P005350002022-09-26 1:19PM EDT535.0023.330.000.000.00-1150.00%
TMO220930P005375002022-09-27 9:49AM EDT537.5024.800.000.000.00-3100.00%
TMO220930P005400002022-09-28 11:45AM EDT540.0022.340.000.000.00-5210.00%
TMO220930P005425002022-09-22 9:45AM EDT542.5024.800.000.000.00--10.00%
TMO220930P005450002022-09-23 3:50PM EDT545.0026.800.000.000.00-660.00%
TMO220930P005475002022-09-23 1:58PM EDT547.5030.400.000.000.00-400.00%
TMO220930P005500002022-09-22 1:18PM EDT550.0030.420.000.000.00-410.00%
TMO220930P005550002022-09-27 11:52AM EDT555.0044.570.000.000.00-100.00%
TMO220930P005575002022-09-26 10:19AM EDT557.5038.500.000.000.00-20170.00%
TMO220930P005600002022-09-26 10:19AM EDT560.0041.210.000.000.00-20200.00%
TMO220930P005650002022-09-23 12:15PM EDT565.0049.550.000.000.00-300.00%
TMO220930P005675002022-09-16 11:13AM EDT567.5029.000.000.000.00--10.00%
TMO220930P005700002022-09-16 9:46AM EDT570.0033.500.000.000.00-500.00%
TMO220930P005750002022-09-13 10:02AM EDT575.0022.600.000.000.00-100.00%
TMO220930P005800002022-09-19 3:08PM EDT580.0043.950.000.000.00-200.00%
TMO220930P005900002022-09-15 3:40PM EDT590.0040.050.000.000.00-100.00%
TMO220930P005950002022-09-13 3:33PM EDT595.0035.300.000.000.00-100.00%
TMO220930P006200002022-08-18 9:38AM EDT620.0032.0474.0082.000.00-220.00%