New Zealand markets open in 5 hours 57 minutes

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 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221216C004200002022-05-03 1:44PM EDT420.00145.57160.70166.000.00--1165.47%
TMO221216C004300002022-06-13 2:52PM EDT430.00109.20130.50135.700.00--244.83%
TMO221216C004400002022-06-13 2:52PM EDT440.00101.26122.80127.300.00-21343.73%
TMO221216C004500002022-06-13 2:49PM EDT450.0094.39113.00119.200.00--142.80%
TMO221216C004800002022-06-17 2:29PM EDT480.0065.3390.7095.300.00-5539.56%
TMO221216C005000002022-06-16 9:30AM EDT500.0049.1774.8080.500.00--137.63%
TMO221216C005100002022-06-17 11:59AM EDT510.0047.6069.4072.800.00-8536.21%
TMO221216C005200002022-06-29 3:31PM EDT520.0057.5062.6066.400.00-152835.59%
TMO221216C005300002022-06-29 3:28PM EDT530.0051.8055.6059.300.00-223834.29%
TMO221216C005400002022-06-24 11:49AM EDT540.0047.6050.6053.700.00-23433.85%
TMO221216C005500002022-06-28 1:58PM EDT550.0041.0744.2048.200.00-11833.27%
TMO221216C005600002022-06-24 12:01PM EDT560.0038.1039.0043.400.00-61132.96%
TMO221216C005700002022-06-29 11:39AM EDT570.0030.5234.4037.900.00-6931.96%
TMO221216C005800002022-06-24 10:17AM EDT580.0031.0030.0033.700.00-3531.62%
TMO221216C005900002022-06-21 2:52PM EDT590.0017.9126.2029.500.00-21431.07%
TMO221216C006000002022-06-29 3:44PM EDT600.0019.9423.2025.700.00-43130.57%
TMO221216C006100002022-06-28 9:52AM EDT610.0020.1019.7022.400.00-313530.21%
TMO221216C006200002022-06-27 2:04PM EDT620.0017.1016.5019.500.00-11229.92%
TMO221216C006300002022-05-31 9:30AM EDT630.0027.0711.8013.600.00-2126.92%
TMO221216C006400002022-06-24 9:38AM EDT640.0012.1012.4014.300.00-17529.16%
TMO221216C006500002022-06-21 11:51AM EDT650.006.3911.3012.300.00-11628.96%
TMO221216C006600002022-06-24 9:44AM EDT660.009.609.4010.500.00-13328.73%
TMO221216C006700002022-07-01 3:50PM EDT670.008.348.109.00+2.84+51.64%13028.60%
TMO221216C006800002022-07-01 3:42PM EDT680.006.806.607.70-0.28-3.95%12028.48%
TMO221216C006900002022-06-13 10:05AM EDT690.005.305.406.600.00-2228.42%
TMO221216C007000002022-06-22 3:10PM EDT700.003.104.805.700.00-2528.44%
TMO221216C007100002022-06-24 2:49PM EDT710.004.144.004.800.00-3428.28%
TMO221216C007200002022-06-24 2:54PM EDT720.003.503.404.200.00-11128.42%
TMO221216C007400002022-06-29 12:20PM EDT740.002.152.403.200.00-2828.67%
TMO221216C007600002022-05-02 2:06PM EDT760.004.203.004.300.00-3332.63%
TMO221216C008400002022-06-29 12:20PM EDT840.000.600.100.900.00-2830.18%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221216P002700002022-06-16 9:36AM EDT270.002.100.851.600.00--153.10%
TMO221216P002900002022-06-21 2:33PM EDT290.002.651.152.050.00--150.48%
TMO221216P003500002022-05-13 2:27PM EDT350.006.325.208.900.00-1051.67%
TMO221216P003600002022-06-22 9:30AM EDT360.005.903.504.000.00-61642.54%
TMO221216P003700002022-07-01 3:50PM EDT370.004.104.004.20-4.30-51.19%2001140.74%
TMO221216P003800002022-06-17 2:22PM EDT380.009.104.205.300.00-1440.80%
TMO221216P004000002022-06-29 1:21PM EDT400.007.806.107.000.00-4639.19%
TMO221216P004100002022-06-15 2:04PM EDT410.0012.907.108.100.00--138.53%
TMO221216P004200002022-06-28 1:34PM EDT420.009.208.108.900.00-3737.27%
TMO221216P004300002022-06-29 3:53PM EDT430.0011.408.8010.600.00-32637.06%
TMO221216P004400002022-06-08 12:39PM EDT440.0012.6010.7011.700.00-91835.90%
TMO221216P004500002022-06-30 3:00PM EDT450.0013.8012.1013.500.00-52235.38%
TMO221216P004600002022-06-29 12:25PM EDT460.0017.5013.9015.100.00-52634.46%
TMO221216P004700002022-06-30 3:15PM EDT470.0018.2015.8016.900.00-31733.57%
TMO221216P004800002022-06-30 1:28PM EDT480.0020.3017.8019.200.00-1332.95%
TMO221216P004900002022-06-03 3:47PM EDT490.0023.1020.6021.400.00-455132.04%
TMO221216P005000002022-06-17 3:47PM EDT500.0041.0022.8024.700.00-23031.83%
TMO221216P005100002022-06-27 3:17PM EDT510.0028.2026.3028.000.00-74531.37%
TMO221216P005200002022-06-21 10:30AM EDT520.0045.1029.7030.900.00-252530.40%
TMO221216P005300002022-06-21 11:49AM EDT530.0049.6033.3034.200.00-25229.51%
TMO221216P005400002022-06-27 2:49PM EDT540.0040.1036.2038.300.00-65128.95%
TMO221216P005500002022-06-14 11:19AM EDT550.0070.8040.8043.200.00-23728.71%
TMO221216P005600002022-06-24 11:43AM EDT560.0053.5045.9048.300.00-34928.34%
TMO221216P005700002022-06-24 11:20AM EDT570.0058.6050.1053.000.00-13427.46%
TMO221216P005800002022-06-08 11:29AM EDT580.0056.8055.7058.600.00-3626.93%
TMO221216P005900002022-05-26 1:26PM EDT590.0075.2565.6068.100.00--128.89%
TMO221216P006000002022-06-21 9:33AM EDT600.00100.1369.0071.100.00-1325.98%
TMO221216P006100002022-06-17 2:30PM EDT610.00110.9475.7078.200.00-2225.73%
TMO221216P006200002022-06-17 10:36AM EDT620.00121.7081.9086.700.00-1226.36%
TMO221216P006400002022-06-22 11:07AM EDT640.00125.8597.50101.100.00-171824.72%
TMO221216P006500002022-06-07 11:48AM EDT650.00107.05105.10109.600.00--124.67%