New Zealand markets open in 6 hours 24 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
511.30-3.01 (-0.59%)
As of 10:35AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221021C004500002022-09-16 3:42PM EDT450.0094.9661.2065.800.00-2246.78%
TMO221021C004600002022-08-03 3:26PM EDT460.00133.0086.2094.100.00-33121.12%
TMO221021C004700002022-09-22 9:55AM EDT470.0057.0044.5048.300.00-1242.35%
TMO221021C004800002022-09-23 1:03PM EDT480.0044.7036.6039.300.00-1938.37%
TMO221021C004900002022-09-19 11:38AM EDT490.0050.2029.3031.700.00--136.74%
TMO221021C005000002022-09-19 12:35PM EDT500.0043.4823.0025.200.00-1536.04%
TMO221021C005050002022-09-21 9:54AM EDT505.0040.0019.7021.500.00--134.27%
TMO221021C005100002022-09-26 3:36PM EDT510.0022.4516.9018.800.00-10934.04%
TMO221021C005150002022-09-26 3:41PM EDT515.0019.8015.1016.200.00-10933.59%
TMO221021C005200002022-09-26 3:36PM EDT520.0016.9012.8014.100.00-997833.66%
TMO221021C005250002022-09-27 10:06AM EDT525.0011.7410.8011.70-2.16-15.54%12632.75%
TMO221021C005300002022-09-27 10:06AM EDT530.009.799.2010.30-2.61-21.05%139233.37%
TMO221021C005325002022-09-26 3:25PM EDT532.5010.508.209.000.00-4532.32%
TMO221021C005350002022-09-26 3:39PM EDT535.0010.007.508.500.00-8932.80%
TMO221021C005375002022-09-26 3:30PM EDT537.509.106.707.400.00-87831.91%
TMO221021C005400002022-09-27 9:36AM EDT540.008.396.207.10+0.49+6.20%6112132.65%
TMO221021C005425002022-09-26 11:31AM EDT542.507.405.706.100.00-5931.71%
TMO221021C005475002022-09-22 3:11PM EDT547.507.904.505.300.00--232.33%
TMO221021C005500002022-09-26 3:01PM EDT550.005.604.004.500.00-1619431.47%
TMO221021C005525002022-09-26 2:56PM EDT552.505.103.704.100.00-181731.54%
TMO221021C005550002022-09-19 2:32PM EDT555.0010.632.804.100.00--132.68%
TMO221021C005575002022-09-26 11:33AM EDT557.503.902.853.300.00-10110931.39%
TMO221021C005600002022-09-26 11:33AM EDT560.003.602.102.950.00-7512731.32%
TMO221021C005625002022-09-23 1:28PM EDT562.503.761.602.650.00-11931.32%
TMO221021C005650002022-09-26 12:34PM EDT565.002.830.503.600.00-81035.50%
TMO221021C005700002022-09-26 1:27PM EDT570.002.311.651.950.00-232831.51%
TMO221021C005750002022-09-27 9:57AM EDT575.001.831.352.45-0.32-14.88%212635.40%
TMO221021C005800002022-09-26 2:06PM EDT580.001.551.051.400.00-251,27232.43%
TMO221021C005850002022-09-23 3:44PM EDT585.001.650.851.550.00-11734.89%
TMO221021C005900002022-09-27 9:30AM EDT590.001.200.601.55-0.18-13.04%433436.55%
TMO221021C006000002022-09-27 9:47AM EDT600.000.750.301.15-0.05-6.25%119937.33%
TMO221021C006050002022-09-21 2:45PM EDT605.001.250.000.000.00--512.50%
TMO221021C006100002022-09-26 10:57AM EDT610.000.650.400.800.00-418537.62%
TMO221021C006200002022-09-26 1:04PM EDT620.000.760.150.400.00-129136.04%
TMO221021C006300002022-09-26 2:07PM EDT630.001.400.001.100.00-114445.63%
TMO221021C006400002022-09-20 9:30AM EDT640.000.800.001.500.00-37351.29%
TMO221021C006500002022-09-16 12:08PM EDT650.001.990.001.500.00-113154.05%
TMO221021C006600002022-09-26 11:16AM EDT660.000.380.000.750.00-104950.17%
TMO221021C006700002022-09-14 12:06PM EDT670.000.850.001.500.00-11052.56%
TMO221021C006800002022-08-22 9:32AM EDT680.001.810.001.500.00-21254.92%
TMO221021C006900002022-09-14 10:09AM EDT690.000.640.001.500.00-1157.20%
TMO221021C007000002022-09-08 9:57AM EDT700.001.500.001.500.00-12959.45%
TMO221021C007300002022-09-08 9:59AM EDT730.000.990.001.500.00--165.92%
TMO221021C007400002022-09-13 11:37AM EDT740.000.350.000.600.00-33460.01%
TMO221021C007600002022-09-26 12:09PM EDT760.000.050.000.300.00-14358.74%
TMO221021C008000002022-09-20 2:25PM EDT800.000.050.001.500.00--179.61%
TMO221021C008400002022-09-15 11:35AM EDT840.000.150.001.500.00--186.72%
TMO221021C008600002022-09-23 2:16PM EDT860.000.050.000.100.00-91,14866.99%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221021P002900002022-09-02 12:30PM EDT290.000.200.000.150.00-345579.30%
TMO221021P003000002022-09-09 10:23AM EDT300.000.150.000.850.00-4591.60%
TMO221021P003100002022-09-09 10:22AM EDT310.000.150.001.500.00-1193.92%
TMO221021P003200002022-09-26 1:11PM EDT320.000.050.000.000.00-14125.00%
TMO221021P003300002022-09-13 1:37PM EDT330.000.150.001.000.00-474878.54%
TMO221021P003400002022-09-13 1:35PM EDT340.000.200.004.400.00-1195.24%
TMO221021P003500002022-09-26 10:07AM EDT350.000.200.000.600.00-1510464.36%
TMO221021P003700002022-09-02 1:24PM EDT370.000.480.201.000.00-524561.87%
TMO221021P003900002022-09-13 2:40PM EDT390.000.300.401.200.00-55355.69%
TMO221021P004000002022-09-22 9:34AM EDT400.001.060.701.400.00-202053.86%
TMO221021P004100002022-07-27 9:31AM EDT410.002.450.254.800.00--159.61%
TMO221021P004200002022-09-26 3:54PM EDT420.001.151.301.750.00-21149.93%
TMO221021P004300002022-09-20 1:49PM EDT430.001.351.902.600.00-1249.74%
TMO221021P004400002022-09-26 1:55PM EDT440.002.462.352.900.00-1017146.00%
TMO221021P004500002022-09-26 2:53PM EDT450.003.052.453.800.00-34044.30%
TMO221021P004600002022-09-26 2:53PM EDT460.004.054.505.200.00-56843.34%
TMO221021P004700002022-09-26 3:59PM EDT470.005.335.606.700.00-424041.57%
TMO221021P004750002022-09-26 2:36PM EDT475.006.606.507.800.00-3441.18%
TMO221021P004800002022-09-26 3:59PM EDT480.007.037.808.800.00-1013140.25%
TMO221021P004850002022-09-26 3:41PM EDT485.008.109.2010.000.00-1816139.49%
TMO221021P004900002022-09-26 3:40PM EDT490.009.3010.5011.300.00-1417038.65%
TMO221021P004950002022-09-26 3:23PM EDT495.0010.8012.3013.000.00-42138.30%
TMO221021P005000002022-09-26 3:55PM EDT500.0011.6613.7014.900.00-1930637.99%
TMO221021P005050002022-09-26 3:35PM EDT505.0014.0015.4017.100.00-43337.89%
TMO221021P005100002022-09-26 2:08PM EDT510.0016.0718.0019.100.00-348837.05%
TMO221021P005150002022-09-27 9:30AM EDT515.0016.3020.6021.80-1.70-9.44%13537.15%
TMO221021P005200002022-09-26 3:58PM EDT520.0020.1323.0024.300.00-2925536.51%
TMO221021P005250002022-09-26 3:24PM EDT525.0023.3024.9027.400.00-162436.62%
TMO221021P005300002022-09-27 10:03AM EDT530.0028.5028.9030.50+0.70+2.52%545236.37%
TMO221021P005325002022-09-23 11:16AM EDT532.5024.6030.9032.400.00-2836.80%
TMO221021P005350002022-09-22 10:26AM EDT535.0022.4032.3033.800.00--3336.14%
TMO221021P005375002022-09-20 2:52PM EDT537.5021.0033.5036.700.00--938.49%
TMO221021P005400002022-09-26 1:19PM EDT540.0033.8035.8038.100.00-216737.67%
TMO221021P005425002022-09-19 3:25PM EDT542.5020.8037.4040.500.00--238.89%
TMO221021P005450002022-09-20 1:40PM EDT545.0025.6038.4042.500.00--739.20%
TMO221021P005475002022-09-26 1:51PM EDT547.5038.7040.6044.800.00-11240.12%
TMO221021P005500002022-09-26 9:30AM EDT550.0040.2543.0047.100.00-614941.00%
TMO221021P005525002022-09-22 10:42AM EDT552.5034.9045.8049.800.00--542.77%
TMO221021P005575002022-09-23 3:50PM EDT557.5042.2049.0052.700.00-7840.24%
TMO221021P005600002022-09-23 3:50PM EDT560.0044.3051.5055.000.00-273940.92%
TMO221021P005625002022-09-20 12:14PM EDT562.5034.4052.8058.100.00--543.63%
TMO221021P005650002022-09-19 11:17AM EDT565.0037.0056.5059.300.00--141.37%
TMO221021P005675002022-09-20 12:14PM EDT567.5038.2056.3061.900.00--242.76%
TMO221021P005700002022-09-23 9:46AM EDT570.0056.0058.2066.000.00-59348.14%
TMO221021P005750002022-09-23 3:50PM EDT575.0057.3064.2070.400.00-1148.80%
TMO221021P005800002022-09-16 10:27AM EDT580.0042.9068.2075.800.00-312552.06%
TMO221021P005850002022-09-19 12:05PM EDT585.0054.3072.5079.800.00--351.39%
TMO221021P005900002022-09-19 2:10PM EDT590.0056.2077.7083.800.00-313250.38%
TMO221021P006000002022-09-23 9:34AM EDT600.0083.7387.6095.700.00-114560.08%
TMO221021P006100002022-09-23 1:53PM EDT610.0092.7497.30103.900.00-108758.28%
TMO221021P006200002022-09-19 2:10PM EDT620.0085.38107.00115.600.00-3051.53%
TMO221021P006300002022-09-19 2:10PM EDT630.0095.11117.50125.400.00-3055.38%
TMO221021P006400002022-08-15 10:48AM EDT640.0047.0072.5078.200.00--10.00%