New Zealand markets open in 6 hours 1 minute

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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220916C003900002022-03-14 12:13AM EDT390.00156.800.000.000.00--00.00%
TMO220916C004000002022-03-14 1:52PM EDT400.00148.440.000.000.00--00.00%
TMO220916C004100002022-06-13 2:52PM EDT410.00115.30137.50145.600.00-2355.57%
TMO220916C004200002022-06-13 2:52PM EDT420.00106.26129.00137.200.00-2355.49%
TMO220916C004300002022-01-28 10:31AM EDT430.00135.80128.20134.600.00-1159.61%
TMO220916C004400002022-05-27 3:41PM EDT440.00137.83107.00115.500.00-8945.15%
TMO220916C004500002022-05-16 12:07AM EDT450.0090.650.000.000.00--00.00%
TMO220916C004600002022-05-19 12:21PM EDT460.00108.6058.3064.000.00--50.00%
TMO220916C004700002022-02-25 12:49PM EDT470.00100.10114.50118.500.00-1177.18%
TMO220916C004800002022-04-27 10:53AM EDT480.0066.60101.80106.600.00--269.64%
TMO220916C004900002022-03-07 11:01AM EDT490.0077.20111.30114.600.00-1586.36%
TMO220916C005000002022-06-24 11:36AM EDT500.0056.2061.1065.800.00-1338.82%
TMO220916C005100002022-06-27 1:00PM EDT510.0052.9154.2057.900.00-23137.19%
TMO220916C005200002022-06-23 3:50PM EDT520.0045.2646.6049.900.00-609035.14%
TMO220916C005300002022-06-27 1:00PM EDT530.0039.8041.2043.300.00-16434.26%
TMO220916C005400002022-06-29 3:37PM EDT540.0028.9034.5036.800.00-326833.05%
TMO220916C005500002022-07-01 10:44AM EDT550.0024.8029.9031.70+1.30+5.53%515332.81%
TMO220916C005600002022-07-01 10:37AM EDT560.0019.7024.9026.00+0.40+2.07%118431.47%
TMO220916C005700002022-06-30 12:55PM EDT570.0019.5020.1021.500.00-24330.85%
TMO220916C005800002022-07-01 12:20PM EDT580.0013.6416.4017.50+1.14+9.12%123630.22%
TMO220916C005900002022-06-30 10:08AM EDT590.009.9012.4014.700.00-16330.38%
TMO220916C006000002022-07-01 12:50PM EDT600.008.9010.2011.60-1.40-13.59%132029.70%
TMO220916C006100002022-06-30 2:06PM EDT610.008.378.009.200.00-235129.34%
TMO220916C006200002022-07-01 3:31PM EDT620.006.605.906.90+0.30+4.76%15628.55%
TMO220916C006300002022-06-30 1:22PM EDT630.004.604.305.400.00-212428.40%
TMO220916C006400002022-07-01 9:30AM EDT640.004.203.204.30+1.30+44.83%110428.48%
TMO220916C006500002022-06-28 10:32AM EDT650.002.202.403.300.00-115128.32%
TMO220916C006600002022-06-22 11:16AM EDT660.001.101.752.600.00-24328.42%
TMO220916C006700002022-05-24 11:13AM EDT670.004.981.401.800.00-39327.77%
TMO220916C006800002022-05-31 10:41AM EDT680.005.600.751.500.00-11828.27%
TMO220916C006900002022-05-27 3:39PM EDT690.004.000.401.200.00-23428.53%
TMO220916C007000002022-05-27 9:33AM EDT700.001.570.401.000.00-220928.99%
TMO220916C007100002022-06-06 10:21AM EDT710.001.590.200.950.00-11430.08%
TMO220916C007200002022-06-22 1:48PM EDT720.000.210.200.850.00-23930.82%
TMO220916C007400002022-05-06 10:05AM EDT740.001.600.551.350.00-12536.02%
TMO220916C007600002022-05-12 10:56AM EDT760.001.060.001.000.00-41336.67%
TMO220916C007800002022-05-12 10:56AM EDT780.000.800.000.900.00-425338.39%
TMO220916C008000002022-06-24 9:32AM EDT800.000.550.000.850.00-13440.30%
TMO220916C008200002022-02-01 12:45PM EDT820.003.400.202.400.00--150.42%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220916P002800002022-03-14 12:13AM EDT280.001.850.000.000.00--025.00%
TMO220916P002900002022-03-14 12:13AM EDT290.002.100.000.000.00--025.00%
TMO220916P003000002022-05-25 12:19PM EDT300.001.300.000.850.00-1258.55%
TMO220916P003200002022-05-27 9:33AM EDT320.001.270.201.000.00-21255.42%
TMO220916P003300002022-06-22 2:17PM EDT330.001.230.151.300.00-1854.08%
TMO220916P003500002022-06-21 12:02PM EDT350.001.840.751.500.00-1352.01%
TMO220916P003600002022-05-27 2:14PM EDT360.002.000.851.600.00-1152.33%
TMO220916P003700002022-06-23 10:20AM EDT370.002.001.152.000.00-5851.58%
TMO220916P003800002022-06-28 11:45AM EDT380.001.701.402.250.00-11149.79%
TMO220916P003900002022-05-18 2:50PM EDT390.005.305.005.400.00-3357.00%
TMO220916P004000002022-06-17 3:06PM EDT400.006.302.102.600.00-620745.35%
TMO220916P004100002022-06-23 2:07PM EDT410.003.752.452.750.00-120942.98%
TMO220916P004200002022-06-28 11:05AM EDT420.003.392.953.300.00-16341.88%
TMO220916P004300002022-06-15 10:36AM EDT430.009.503.503.900.00-92440.64%
TMO220916P004400002022-07-01 9:30AM EDT440.005.404.204.70-0.27-4.76%114539.65%
TMO220916P004500002022-07-01 3:53PM EDT450.005.405.005.60-1.41-20.70%212238.57%
TMO220916P004600002022-06-22 3:38PM EDT460.0011.106.206.600.00-112837.38%
TMO220916P004700002022-06-29 9:33AM EDT470.0010.007.307.900.00-19636.42%
TMO220916P004800002022-06-28 10:32AM EDT480.009.808.709.400.00-28235.43%
TMO220916P004900002022-06-28 2:39PM EDT490.0013.9010.4011.200.00-119534.50%
TMO220916P005000002022-07-01 3:44PM EDT500.0012.8012.3013.60-4.90-27.68%538733.96%
TMO220916P005100002022-07-01 1:39PM EDT510.0017.4015.2016.20-3.30-15.94%138333.21%
TMO220916P005200002022-06-30 12:40PM EDT520.0021.0017.5019.000.00-2628632.25%
TMO220916P005300002022-07-01 2:19PM EDT530.0024.0321.2022.50-4.57-15.98%140831.60%
TMO220916P005400002022-07-01 2:19PM EDT540.0028.1825.1026.40-3.72-11.66%123730.88%
TMO220916P005500002022-06-24 11:50AM EDT550.0035.7028.9030.600.00-2022529.96%
TMO220916P005600002022-06-29 10:51AM EDT560.0041.3033.8035.500.00-59029.23%
TMO220916P005700002022-06-22 2:08PM EDT570.0056.2038.6042.300.00-19329.90%
TMO220916P005800002022-06-14 11:31AM EDT580.0081.3645.6047.400.00-213328.26%
TMO220916P005900002022-05-02 10:16AM EDT590.0066.5551.7054.100.00-18227.74%
TMO220916P006000002022-05-27 1:32PM EDT600.0052.7762.1065.100.00-13131.82%
TMO220916P006100002022-05-27 9:30AM EDT610.0075.0066.0072.900.00-33631.89%
TMO220916P006200002022-06-07 3:18PM EDT620.0070.2573.3077.400.00-118426.67%
TMO220916P006300002022-05-26 12:54PM EDT630.0098.8684.5090.200.00-103733.18%
TMO220916P006500002022-06-22 11:07AM EDT650.00132.5998.10105.600.00-17929.58%
TMO220916P006600002022-01-21 2:11PM EDT660.0098.75129.20135.400.00-1155.96%
TMO220916P006800002022-04-06 10:20AM EDT680.00108.00142.10147.800.00--150.87%
TMO220916P006900002022-04-05 2:10PM EDT690.00106.80138.20145.200.00--135.71%
TMO220916P007000002022-04-05 3:05PM EDT700.00116.50147.60155.500.00--138.09%
TMO220916P007200002022-04-07 12:40PM EDT720.00119.40169.00176.600.00--343.89%
TMO220916P007300002022-04-07 3:21PM EDT730.00120.70178.50187.000.00--346.38%