New Zealand markets open in 7 hours 51 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
533.72-2.05 (-0.38%)
As of 10:08AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230120C002100002021-11-08 10:39AM EDT210.00410.50431.70439.000.00-122269.90%
TMO230120C002200002021-11-30 10:36AM EDT220.00425.00443.50452.500.00-15299.04%
TMO230120C002300002022-03-22 3:02PM EDT230.00364.06350.60359.000.00-15155.21%
TMO230120C002400002021-11-10 7:57AM EDT240.00226.00401.80409.600.00-211235.82%
TMO230120C002500002021-12-14 1:39PM EDT250.00380.00356.80365.300.00-113178.02%
TMO230120C002600002021-11-30 2:26PM EDT260.00384.00404.00413.400.00-11249.73%
TMO230120C002700002022-05-25 11:46AM EDT270.00271.30270.90278.000.00-1373.58%
TMO230120C003000002022-01-14 4:04PM EDT300.00298.48269.30277.300.00-24103.35%
TMO230120C003200002022-02-14 3:47PM EDT320.00245.00247.50255.500.00-1293.06%
TMO230120C003300002022-03-21 10:16AM EDT330.00265.50269.30277.500.00-12122.31%
TMO230120C003400002021-11-10 7:57AM EDT340.00146.00305.40313.300.00-18163.07%
TMO230120C003500002022-05-03 11:49AM EDT350.00214.13225.00233.700.00-1789.68%
TMO230120C003600002021-11-10 7:57AM EDT360.00224.55286.20295.300.00-25152.80%
TMO230120C003700002022-05-19 3:22PM EDT370.00194.93145.40151.400.00-4490.00%
TMO230120C003800002022-05-26 3:46PM EDT380.00172.90173.60181.300.00-1,18331757.60%
TMO230120C003900002022-01-05 4:31PM EDT390.00243.71214.30219.900.00-11099.16%
TMO230120C004000002022-06-24 3:24PM EDT400.00158.30145.10151.900.00-25746.29%
TMO230120C004100002022-05-20 2:55PM EDT410.00157.60113.30118.500.00-5150.00%
TMO230120C004200002022-05-20 2:54PM EDT420.00149.30105.60109.900.00-1200.00%
TMO230120C004300002022-05-20 3:35PM EDT430.00142.0097.50103.100.00-1280.00%
TMO230120C004400002022-06-27 1:35PM EDT440.00124.27113.00119.500.00-221742.54%
TMO230120C004500002022-06-13 2:43PM EDT450.0098.16105.10110.800.00-13240.85%
TMO230120C004600002022-06-06 10:52AM EDT460.00122.0097.60103.300.00-422540.03%
TMO230120C004700002022-06-14 12:17PM EDT470.0076.8289.8095.300.00-14438.71%
TMO230120C004800002022-06-14 10:25AM EDT480.0071.0881.1087.000.00-51937.07%
TMO230120C004900002022-06-15 10:48AM EDT490.0070.6075.5081.400.00-111637.22%
TMO230120C005000002022-06-27 1:57PM EDT500.0078.7068.4074.200.00-346836.09%
TMO230120C005100002022-06-23 10:09AM EDT510.0064.2262.4067.200.00-1024234.96%
TMO230120C005200002022-06-23 3:46PM EDT520.0065.0056.5061.400.00-123534.46%
TMO230120C005300002022-06-23 12:10PM EDT530.0054.2049.7056.000.00-34734.04%
TMO230120C005400002022-06-28 10:18AM EDT540.0053.2044.6050.600.00-51,07633.44%
TMO230120C005500002022-06-24 12:49PM EDT550.0048.1039.7045.300.00-274232.74%
TMO230120C005600002022-06-27 2:53PM EDT560.0044.0135.2040.200.00-132031.98%
TMO230120C005700002022-06-24 12:43PM EDT570.0039.2029.9034.800.00-5010730.85%
TMO230120C005800002022-06-28 3:09PM EDT580.0030.0026.8031.900.00-113731.11%
TMO230120C006000002022-06-28 3:09PM EDT600.0023.1019.2024.600.00-371930.14%
TMO230120C006200002022-06-28 3:09PM EDT620.0017.5014.8018.900.00-263729.50%
TMO230120C006400002022-06-28 3:08PM EDT640.0013.3011.7014.400.00-10391129.02%
TMO230120C006600002022-06-28 3:10PM EDT660.0010.209.3010.900.00-1845528.67%
TMO230120C006800002022-06-28 3:16PM EDT680.007.806.708.500.00-71,09828.72%
TMO230120C007000002022-06-28 3:44PM EDT700.005.905.006.000.00-18177228.04%
TMO230120C007200002022-06-28 3:10PM EDT720.004.303.605.000.00-241028.69%
TMO230120C007400002022-06-28 1:30PM EDT740.003.502.604.400.00-167329.65%
TMO230120C007600002022-06-28 9:37AM EDT760.002.851.952.850.00-11,15428.61%
TMO230120C007800002022-06-09 3:42PM EDT780.003.181.153.300.00-141431.11%
TMO230120C008000002022-06-13 12:42PM EDT800.001.700.702.650.00-19131.29%
TMO230120C008200002022-06-24 10:35AM EDT820.001.800.402.350.00-4932.03%
TMO230120C008400002022-06-24 3:57PM EDT840.001.540.254.800.00-21538.47%
TMO230120C008600002022-06-13 11:36AM EDT860.000.600.001.500.00-121232.23%
TMO230120C008800002022-06-13 11:40AM EDT880.000.900.151.350.00-109532.92%
TMO230120C009000002022-06-16 9:30AM EDT900.002.430.101.700.00-1635.38%
TMO230120C009200002022-06-24 12:15PM EDT920.000.550.101.650.00-22436.38%
TMO230120C009400002022-06-13 11:33AM EDT940.000.010.101.300.00-11036.19%
TMO230120C009600002022-03-25 9:30AM EDT960.001.400.201.500.00-31538.09%
TMO230120C009800002022-06-16 9:30AM EDT980.002.180.051.550.00-11539.36%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230120P002100002022-06-21 12:03PM EDT210.000.800.101.900.00-23859.64%
TMO230120P002200002021-11-10 7:57AM EDT220.001.850.103.600.00-13162.81%
TMO230120P002300002021-11-10 7:57AM EDT230.001.800.254.900.00-1363.61%
TMO230120P002400002022-02-10 4:46PM EDT240.001.100.000.000.00-21225.00%
TMO230120P002500002021-11-10 7:57AM EDT250.002.390.455.100.00-11258.78%
TMO230120P002600002022-01-04 12:21PM EDT260.001.500.653.800.00-11753.78%
TMO230120P002700002021-11-10 7:57AM EDT270.003.400.556.400.00-11155.97%
TMO230120P002800002021-11-10 7:57AM EDT280.003.190.706.300.00-12253.46%
TMO230120P002900002022-04-28 12:06PM EDT290.003.102.053.600.00-23051.25%
TMO230120P003000002022-06-13 2:17PM EDT300.004.801.503.000.00-14946.97%
TMO230120P003100002022-05-10 10:29AM EDT310.005.220.004.600.00-1049.05%
TMO230120P003200002022-04-20 10:25AM EDT320.003.002.805.200.00-112748.04%
TMO230120P003300002022-06-22 3:47PM EDT330.004.902.304.500.00-27144.09%
TMO230120P003400002022-06-09 3:07PM EDT340.005.003.704.400.00-203541.60%
TMO230120P003500002022-06-16 1:12PM EDT350.007.994.205.000.00-212740.66%
TMO230120P003600002022-05-26 2:41PM EDT360.006.304.505.400.00-75439.23%
TMO230120P003700002022-06-28 2:40PM EDT370.005.905.706.900.00-218039.61%
TMO230120P003800002022-06-22 3:28PM EDT380.008.606.507.400.00-111138.14%
TMO230120P003900002022-06-28 2:40PM EDT390.007.707.408.600.00-112137.60%
TMO230120P004000002022-06-28 10:47AM EDT400.007.908.509.800.00-313736.89%
TMO230120P004100002022-06-28 1:35PM EDT410.009.409.4011.900.00-79237.05%
TMO230120P004200002022-06-22 2:49PM EDT420.0013.9011.1012.000.00-19734.81%
TMO230120P004300002022-06-22 2:52PM EDT430.0015.7012.1014.100.00-210934.62%
TMO230120P004400002022-06-28 3:08PM EDT440.0014.5013.3015.100.00-46333.17%
TMO230120P004500002022-06-28 3:08PM EDT450.0016.3015.4017.300.00-426032.72%
TMO230120P004600002022-06-28 3:08PM EDT460.0018.4017.7019.700.00-373332.23%
TMO230120P004700002022-06-28 3:08PM EDT470.0020.7021.0022.400.00-710131.79%
TMO230120P004800002022-06-29 9:35AM EDT480.0024.2023.9025.60+0.80+3.42%21,14931.53%
TMO230120P004900002022-06-28 3:09PM EDT490.0026.3025.5028.600.00-427430.91%
TMO230120P005000002022-06-28 3:08PM EDT500.0029.6029.1032.100.00-814830.46%
TMO230120P005100002022-06-28 3:09PM EDT510.0033.0032.2035.700.00-711229.87%
TMO230120P005200002022-06-28 3:09PM EDT520.0036.9034.9039.200.00-1412429.03%
TMO230120P005300002022-06-28 3:08PM EDT530.0041.2039.0043.700.00-519328.63%
TMO230120P005400002022-06-28 3:09PM EDT540.0045.6043.3048.700.00-41,11028.34%
TMO230120P005500002022-06-28 3:09PM EDT550.0050.5048.7054.500.00-361728.33%
TMO230120P005600002022-06-28 3:10PM EDT560.0055.7052.6059.100.00-424527.36%
TMO230120P005700002022-06-28 3:08PM EDT570.0061.7058.0065.300.00-514427.18%
TMO230120P005800002022-06-23 12:37PM EDT580.0070.5064.9071.500.00-729926.79%
TMO230120P006000002022-06-08 12:23PM EDT600.0072.0077.0084.800.00-11,26325.95%
TMO230120P006200002022-05-31 12:07PM EDT620.0078.2091.6099.400.00-536225.11%
TMO230120P006400002022-06-17 2:20PM EDT640.00137.20110.80116.900.00-17725.84%
TMO230120P006600002022-05-11 10:17AM EDT660.00144.40134.50140.800.00-536431.87%
TMO230120P006800002022-05-18 3:38PM EDT680.00142.70175.00182.900.00-41951.06%
TMO230120P007000002022-05-11 3:22PM EDT700.00181.50170.90177.500.00-14933.77%
TMO230120P007200002021-12-20 12:14PM EDT720.00121.20144.40149.800.00-560.00%
TMO230120P007400002022-03-29 1:21PM EDT740.00154.40182.40187.600.00-2190.00%
TMO230120P007600002022-04-07 2:28PM EDT760.00154.90210.90217.900.00-260.00%
TMO230120P007800002022-04-07 2:28PM EDT780.00172.80229.00237.900.00-790.00%
TMO230120P008000002022-02-14 1:07AM EDT800.00216.100.000.000.00--00.00%
TMO230120P009000002021-12-20 3:05PM EDT900.00265.30316.50324.700.00--40.00%
TMO230120P009600002022-02-02 10:36AM EDT960.00357.000.000.000.00-100.00%