New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.27+4.99 (+0.92%)
At close: 04:00PM EDT
550.00 +1.73 (+0.32%)
After hours: 07:32PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220819C002900002022-04-28 9:42AM EDT290.00263.50279.90288.200.00-11189.01%
TMO220819C004000002022-06-13 2:43PM EDT400.00120.66148.10154.800.00-1158.70%
TMO220819C004100002022-06-13 2:49PM EDT410.00112.69137.60144.700.00-1153.72%
TMO220819C004400002022-06-17 2:29PM EDT440.0077.43108.30114.800.00-5554.08%
TMO220819C004500002022-06-14 10:58AM EDT450.0070.35100.60105.400.00--151.52%
TMO220819C004800002022-06-14 10:59AM EDT480.0048.3974.2077.000.00--142.54%
TMO220819C004900002022-06-24 11:36AM EDT490.0059.3064.5069.000.00-51041.86%
TMO220819C005000002022-06-16 3:28PM EDT500.0034.2057.0060.600.00-1711039.99%
TMO220819C005100002022-06-28 2:48PM EDT510.0042.8047.4053.000.00-53138.92%
TMO220819C005200002022-06-30 2:14PM EDT520.0042.4541.1045.200.00-13037.04%
TMO220819C005300002022-07-01 11:09AM EDT530.0030.2535.4037.10-5.60-15.62%27234.27%
TMO220819C005400002022-07-01 3:59PM EDT540.0030.3928.8030.80+3.19+11.73%32933.28%
TMO220819C005500002022-07-01 3:55PM EDT550.0024.7024.2025.50+3.10+14.35%120532.85%
TMO220819C005600002022-06-30 10:31AM EDT560.0020.0017.9020.40+6.90+52.67%111431.92%
TMO220819C005700002022-07-01 3:19PM EDT570.0015.0014.1015.80+3.40+29.31%216330.84%
TMO220819C005800002022-07-01 3:20PM EDT580.0011.2110.4012.30-0.29-2.52%645930.37%
TMO220819C005900002022-06-29 10:42AM EDT590.007.807.809.30+1.70+27.87%17329.80%
TMO220819C006000002022-07-01 1:41PM EDT600.005.155.506.90-0.05-0.96%523629.32%
TMO220819C006100002022-07-01 3:45PM EDT610.004.904.205.10+1.80+58.06%1226929.05%
TMO220819C006200002022-06-28 10:10AM EDT620.002.613.003.700.00-29628.79%
TMO220819C006300002022-07-01 2:57PM EDT630.002.102.002.75-0.10-4.55%126328.88%
TMO220819C006400002022-06-28 10:05AM EDT640.001.251.201.900.00-410928.53%
TMO220819C006500002022-06-24 3:12PM EDT650.000.950.801.400.00-16928.72%
TMO220819C006600002022-06-13 12:36PM EDT660.001.440.351.100.00-18029.29%
TMO220819C006700002022-06-27 2:59PM EDT670.000.400.150.950.00-119830.32%
TMO220819C006800002022-06-03 9:55AM EDT680.002.050.000.850.00-137931.49%
TMO220819C006900002022-05-24 10:27AM EDT690.001.800.000.800.00-1732.87%
TMO220819C007000002022-07-01 3:25PM EDT700.000.350.000.650.00-12133.40%
TMO220819C007200002022-04-07 3:31PM EDT720.007.801.102.100.00--244.92%
TMO220819C007400002022-04-07 3:32PM EDT740.005.200.601.550.00--5545.68%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220819P002700002022-06-16 2:59PM EDT270.000.450.000.850.00--183.94%
TMO220819P003000002022-04-26 10:15AM EDT300.001.350.251.000.00--176.37%
TMO220819P003200002022-06-27 9:30AM EDT320.000.400.001.050.00--2167.29%
TMO220819P003500002022-06-02 10:06AM EDT350.001.150.301.250.00-2460.60%
TMO220819P003700002022-06-27 3:52PM EDT370.000.740.551.500.00-1556.48%
TMO220819P003800002022-06-03 10:15AM EDT380.001.500.651.650.00-1354.22%
TMO220819P003900002022-06-10 10:09AM EDT390.003.800.851.800.00--4652.25%
TMO220819P004000002022-06-23 12:58PM EDT400.001.901.052.000.00-10024550.26%
TMO220819P004100002022-06-28 2:58PM EDT410.002.001.302.250.00-467150.85%
TMO220819P004200002022-06-27 2:14PM EDT420.001.801.602.600.00-19348.97%
TMO220819P004300002022-07-01 11:57AM EDT430.002.651.952.450.00-917444.86%
TMO220819P004400002022-06-28 2:04PM EDT440.003.402.402.900.00-109143.17%
TMO220819P004500002022-06-30 3:56PM EDT450.003.102.953.30-0.60-16.22%534141.05%
TMO220819P004600002022-06-29 11:20AM EDT460.005.603.704.000.00-1015639.61%
TMO220819P004700002022-07-01 1:05PM EDT470.005.704.605.10-0.90-13.64%56138.79%
TMO220819P004800002022-06-29 10:22AM EDT480.008.605.706.100.00-188637.22%
TMO220819P004900002022-06-29 10:09AM EDT490.0010.406.807.500.00-830936.04%
TMO220819P005000002022-07-01 3:25PM EDT500.009.108.509.40-1.20-11.65%710735.20%
TMO220819P005100002022-06-30 11:19AM EDT510.0015.6010.5011.500.00-19434.08%
TMO220819P005200002022-07-01 3:30PM EDT520.0013.9013.1014.20-1.96-12.36%416033.23%
TMO220819P005300002022-07-01 3:48PM EDT530.0016.8016.2017.40-2.49-12.91%227232.38%
TMO220819P005400002022-07-01 3:48PM EDT540.0020.5519.7021.00-2.70-11.61%194031.35%
TMO220819P005500002022-07-01 12:14PM EDT550.0030.4023.7026.00+2.69+9.71%13631.32%
TMO220819P005600002022-06-24 2:59PM EDT560.0033.3928.8030.600.00-113330.01%
TMO220819P005700002022-06-22 3:35PM EDT570.0055.5034.6036.600.00-43629.63%
TMO220819P005800002022-06-30 3:02PM EDT580.0046.2841.0043.100.00-166829.10%
TMO220819P005900002022-06-14 11:29AM EDT590.0087.9247.4051.300.00-21930.22%
TMO220819P006000002022-06-14 11:30AM EDT600.0096.6154.7058.100.00-2428.42%
TMO220819P006100002022-06-16 11:28AM EDT610.00107.0063.6066.800.00-11229.00%
TMO220819P006200002022-06-15 3:55PM EDT620.00105.8071.0076.700.00-1231.58%
TMO220819P006300002022-04-05 2:10PM EDT630.0058.2086.9091.400.00--243.15%
TMO220819P006700002022-04-18 3:23PM EDT670.00102.00127.30132.300.00--150.81%
TMO220819P006800002022-04-18 3:33PM EDT680.00112.20135.30142.600.00-101151.43%
TMO220819P006900002022-04-05 3:32PM EDT690.00108.30137.80144.900.00--443.23%
TMO220819P007400002022-05-25 9:30AM EDT740.00194.600.000.000.00--00.00%