New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
551.25+3.96 (+0.72%)
At close: 01:00PM EST
551.31 +0.06 (+0.01%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221216C002700002022-10-27 8:43AM EST270.00228.00277.20286.500.00--0141.99%
TMO221216C003000002022-11-23 12:49PM EST300.00249.50247.20256.800.00--2126.81%
TMO221216C004100002022-08-03 9:42AM EST410.00182.00149.50155.900.00-11128.99%
TMO221216C004200002022-05-03 12:44PM EST420.00145.57160.70166.000.00--11186.80%
TMO221216C004300002022-09-19 1:48PM EST430.00113.8280.7083.000.00-640.00%
TMO221216C004400002022-09-19 1:49PM EST440.00104.4572.7074.400.00-2110.00%
TMO221216C004500002022-10-26 1:44PM EST450.0063.72100.00104.900.00-1053.35%
TMO221216C004600002022-09-16 2:41PM EST460.0094.2658.3061.500.00-220.00%
TMO221216C004700002022-11-03 9:15AM EST470.0030.5080.3085.700.00-1161.07%
TMO221216C004800002022-11-11 10:36AM EST480.0065.2070.9075.300.00-15153.60%
TMO221216C004900002022-11-14 12:40PM EST490.0056.2061.6064.400.00-609144.25%
TMO221216C005000002022-11-23 10:14AM EST500.0047.7052.6054.900.00-124440.58%
TMO221216C005100002022-11-21 12:56PM EST510.0033.4043.5045.400.00-714236.45%
TMO221216C005200002022-11-23 10:39AM EST520.0032.5035.4036.900.00-415534.61%
TMO221216C005250002022-11-22 2:37PM EST525.0025.4031.2032.700.00--433.34%
TMO221216C005300002022-11-22 10:35AM EST530.0022.8727.5028.800.00-122132.48%
TMO221216C005350002022-11-23 10:43AM EST535.0021.5023.7025.000.00--1431.45%
TMO221216C005400002022-11-23 3:09PM EST540.0021.6020.1021.500.00-3455930.65%
TMO221216C005450002022-11-23 12:39PM EST545.0017.1017.0018.000.00--8129.40%
TMO221216C005500002022-11-23 3:00PM EST550.0015.3014.1015.000.00-1343128.67%
TMO221216C005550002022-11-23 2:59PM EST555.0012.9011.5012.300.00--2628.00%
TMO221216C005600002022-11-25 9:46AM EST560.009.809.109.80+2.50+34.25%842027.16%
TMO221216C005650002022-11-25 9:46AM EST565.007.707.007.90-0.20-2.53%711326.95%
TMO221216C005700002022-11-25 12:36PM EST570.005.245.206.10+0.24+4.80%339826.36%
TMO221216C005750002022-11-23 3:00PM EST575.004.803.904.500.00--1825.54%
TMO221216C005800002022-11-25 12:13PM EST580.003.002.953.40+0.58+23.97%3843725.31%
TMO221216C005850002022-11-25 12:36PM EST585.002.102.102.55-0.53-20.15%33,51025.20%
TMO221216C005900002022-11-25 9:32AM EST590.001.631.451.90-0.32-16.41%137825.16%
TMO221216C005950002022-11-23 1:44PM EST595.001.421.001.400.00--825.15%
TMO221216C006000002022-11-25 11:58AM EST600.000.760.751.00-0.07-8.43%72,34325.04%
TMO221216C006100002022-11-23 2:04PM EST610.000.600.250.900.00-316528.05%
TMO221216C006150002022-11-22 3:33PM EST615.000.400.151.200.00--131.71%
TMO221216C006200002022-11-16 11:35AM EST620.000.800.050.700.00-119529.98%
TMO221216C006300002022-11-15 1:22PM EST630.001.060.051.350.00-33537.92%
TMO221216C006400002022-11-23 2:58PM EST640.000.800.050.850.00-115037.65%
TMO221216C006500002022-11-22 1:29PM EST650.000.160.100.900.00-224041.17%
TMO221216C006600002022-11-23 10:51AM EST660.000.150.050.950.00-39744.64%
TMO221216C006700002022-11-15 11:34AM EST670.000.550.050.950.00-235947.61%
TMO221216C006800002022-11-23 2:55PM EST680.000.200.050.900.00-15250.00%
TMO221216C006900002022-09-27 2:33PM EST690.000.650.001.150.00-215855.14%
TMO221216C007000002022-11-02 9:46AM EST700.000.250.051.000.00-211350.90%
TMO221216C007100002022-09-19 12:58PM EST710.001.000.152.000.00-110059.96%
TMO221216C007200002022-09-13 8:59AM EST720.001.450.001.950.00-19721461.58%
TMO221216C007300002022-11-11 3:37PM EST730.000.600.050.550.00-11253.91%
TMO221216C007400002022-11-25 9:30AM EST740.000.050.000.95-0.20-80.00%53459.74%
TMO221216C007600002022-11-25 12:58PM EST760.000.050.050.150.00-4132953.22%
TMO221216C007800002022-11-22 11:45AM EST780.000.050.000.350.00-21260.55%
TMO221216C008000002022-08-04 2:03PM EST800.001.590.051.500.00--277.95%
TMO221216C008200002022-11-21 1:48PM EST820.000.050.000.750.00-10511474.51%
TMO221216C008400002022-11-15 9:58AM EST840.000.050.000.350.00-51871.68%
TMO221216C008600002022-11-16 9:30AM EST860.000.050.000.050.00-475062.50%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221216P002600002022-09-14 9:08AM EST260.000.400.000.500.00-183133.30%
TMO221216P002700002022-09-21 1:50PM EST270.000.710.001.500.00-121146.58%
TMO221216P002800002022-07-21 8:30AM EST280.000.650.101.550.00-11141.75%
TMO221216P002900002022-11-21 10:10AM EST290.000.050.000.200.00-18104.30%
TMO221216P003000002022-11-21 12:51PM EST300.000.050.000.200.00-2599.02%
TMO221216P003100002022-11-22 9:54AM EST310.000.050.000.050.00--3882.81%
TMO221216P003200002022-11-21 10:10AM EST320.000.050.000.050.00-17719478.52%
TMO221216P003300002022-11-23 9:43AM EST330.000.050.000.100.00-115278.91%
TMO221216P003400002022-11-21 12:46PM EST340.000.050.000.050.00-203970.31%
TMO221216P003500002022-11-25 10:32AM EST350.000.050.000.050.00-113166.41%
TMO221216P003600002022-10-27 12:23PM EST360.001.050.000.400.00-2077.15%
TMO221216P003700002022-11-09 10:11AM EST370.001.000.001.500.00-1456287.16%
TMO221216P003800002022-11-11 11:56AM EST380.000.300.001.500.00-42982.06%
TMO221216P003900002022-11-11 10:11AM EST390.000.490.001.500.00-122777.05%
TMO221216P004000002022-11-23 12:31PM EST400.000.300.001.500.00-1818672.14%
TMO221216P004100002022-11-22 3:08PM EST410.000.560.001.500.00-121267.33%
TMO221216P004200002022-11-23 12:08PM EST420.000.200.051.500.00-3038862.94%
TMO221216P004300002022-11-21 3:00PM EST430.000.500.051.400.00-112257.62%
TMO221216P004400002022-11-21 9:38AM EST440.001.080.101.450.00-713853.66%
TMO221216P004500002022-11-21 10:16AM EST450.001.300.301.350.00-224654.65%
TMO221216P004550002022-11-21 1:58PM EST455.001.200.151.550.00--153.76%
TMO221216P004600002022-11-23 2:19PM EST460.000.500.401.450.00-113250.55%
TMO221216P004650002022-11-22 10:51AM EST465.001.000.251.500.00--248.47%
TMO221216P004700002022-11-23 2:23PM EST470.000.750.251.500.00-1113046.02%
TMO221216P004750002022-11-23 2:00PM EST475.000.980.351.650.00--444.56%
TMO221216P004800002022-11-25 12:45PM EST480.000.900.851.10-0.45-33.33%638638.42%
TMO221216P004850002022-11-23 3:23PM EST485.001.101.001.250.00--537.13%
TMO221216P004900002022-11-25 12:10PM EST490.001.251.201.50-0.83-39.90%121336.29%
TMO221216P004950002022-11-23 2:12PM EST495.001.751.401.750.00--735.19%
TMO221216P005000002022-11-23 1:45PM EST500.002.281.802.050.00-31,08134.12%
TMO221216P005050002022-11-23 3:29PM EST505.002.432.152.450.00--333.22%
TMO221216P005100002022-11-25 12:37PM EST510.002.852.603.10-0.02-0.70%25634032.93%
TMO221216P005150002022-11-25 9:31AM EST515.003.603.203.60-0.20-5.26%1631.73%
TMO221216P005200002022-11-25 9:37AM EST520.004.203.804.40-0.30-6.67%768331.14%
TMO221216P005250002022-11-23 3:29PM EST525.005.204.705.200.00--1030.15%
TMO221216P005300002022-11-25 12:37PM EST530.006.365.706.20+0.36+6.00%25532929.27%
TMO221216P005350002022-11-25 9:37AM EST535.006.407.007.60-1.40-17.95%62528.89%
TMO221216P005400002022-11-23 3:00PM EST540.008.908.409.100.00-513128.22%
TMO221216P005450002022-11-23 3:30PM EST545.0011.2010.1010.700.00--1727.26%
TMO221216P005500002022-11-23 3:33PM EST550.0013.5012.1012.700.00-2413126.58%
TMO221216P005550002022-11-23 2:45PM EST555.0015.1014.3015.100.00--1626.11%
TMO221216P005600002022-11-23 3:10PM EST560.0017.6017.0017.800.00-110225.63%
TMO221216P005650002022-11-25 9:50AM EST565.0021.8019.9021.00-2.60-10.66%3125.57%
TMO221216P005700002022-11-25 9:49AM EST570.0025.1023.0024.70-2.70-9.71%36126.02%
TMO221216P005800002022-11-02 1:36PM EST580.0071.2030.3032.700.00-1826.86%
TMO221216P005900002022-09-19 2:08PM EST590.0062.1586.7091.800.00-226131.72%
TMO221216P006000002022-11-14 3:15PM EST600.0062.8047.4051.700.00-1333.46%
TMO221216P006100002022-11-09 10:41AM EST610.00117.8058.0061.600.00-1037.41%
TMO221216P006200002022-08-17 9:54AM EST620.0046.2079.0083.400.00-41069.82%
TMO221216P006300002022-09-28 10:06AM EST630.00114.50123.00129.300.00-109151.16%
TMO221216P006400002022-10-12 10:46AM EST640.00138.3696.70101.500.00-11074.02%
TMO221216P006500002022-06-07 10:48AM EST650.00107.05103.80107.600.00--168.33%