New Zealand markets close in 3 hours 1 minute

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
522.93+15.74 (+3.10%)
At close: 04:00PM EDT
524.28 +1.35 (+0.26%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230120C002100002022-09-23 11:29AM EDT210.00311.00312.80319.000.00-104296.96%
TMO230120C002200002022-09-15 10:02AM EDT220.00344.40303.00309.300.00-2393.97%
TMO230120C002300002022-03-22 3:02PM EDT230.00364.06350.60359.000.00-15232.84%
TMO230120C002400002021-11-10 7:57AM EDT240.00226.00401.80409.600.00-211345.31%
TMO230120C002500002022-07-12 11:40AM EDT250.00293.03343.00352.000.00-113237.45%
TMO230120C002600002021-11-30 2:26PM EDT260.00384.00404.00413.400.00-11364.01%
TMO230120C002700002022-07-20 10:32AM EDT270.00278.00318.50327.500.00-13211.24%
TMO230120C003000002022-09-26 2:54PM EDT300.00220.00224.60231.100.00-1370.11%
TMO230120C003200002022-08-18 10:04AM EDT320.00276.37222.50231.200.00-11103.31%
TMO230120C003300002022-08-15 10:06AM EDT330.00281.20239.10247.500.00-12138.53%
TMO230120C003400002021-11-10 7:57AM EDT340.00146.00305.40313.300.00-18236.84%
TMO230120C003500002022-05-03 11:49AM EDT350.00214.13225.00233.700.00-17135.28%
TMO230120C003600002021-11-10 7:57AM EDT360.00224.55286.20295.300.00-25221.73%
TMO230120C003700002022-05-19 3:22PM EDT370.00194.93145.40151.400.00-4490.00%
TMO230120C003800002022-07-27 1:52PM EDT380.00209.00189.40197.000.00-1316111.19%
TMO230120C003900002022-08-08 3:52PM EDT390.00205.32169.40176.100.00-10293.40%
TMO230120C004000002022-09-13 10:54AM EDT400.00170.50130.90136.000.00-85653.69%
TMO230120C004100002022-05-20 2:55PM EDT410.00157.60113.30118.500.00-51537.73%
TMO230120C004200002022-09-13 10:55AM EDT420.00151.43113.10116.600.00-32347.80%
TMO230120C004300002022-09-12 2:49PM EDT430.00158.42105.30108.000.00-32846.32%
TMO230120C004400002022-09-29 10:43AM EDT440.0092.0096.4099.000.00-621044.18%
TMO230120C004500002022-09-19 2:49PM EDT450.00101.1688.6091.000.00-14243.12%
TMO230120C004600002022-09-19 2:48PM EDT460.0093.2279.5083.000.00-222941.82%
TMO230120C004700002022-09-20 3:01PM EDT470.0083.0073.1075.000.00-13340.31%
TMO230120C004800002022-09-19 2:48PM EDT480.0077.2965.2068.000.00-11839.59%
TMO230120C004900002022-09-30 1:42PM EDT490.0054.6058.8060.600.00-2013838.21%
TMO230120C005000002022-10-03 3:22PM EDT500.0054.8052.3054.10+6.60+13.69%240737.40%
TMO230120C005100002022-09-30 11:25AM EDT510.0046.4046.0047.400.00-724736.12%
TMO230120C005200002022-10-03 11:51AM EDT520.0037.4040.4041.20-3.30-8.11%225934.98%
TMO230120C005300002022-10-03 2:54PM EDT530.0036.9035.0035.70+1.90+5.43%216634.14%
TMO230120C005400002022-10-03 3:31PM EDT540.0031.4029.6031.10+3.80+13.77%101,03033.74%
TMO230120C005500002022-10-03 3:28PM EDT550.0027.1025.3026.60+3.45+14.59%969633.08%
TMO230120C005600002022-10-03 3:03PM EDT560.0022.9021.3022.60+4.20+22.46%3536432.51%
TMO230120C005700002022-09-27 11:54AM EDT570.0015.8017.8019.100.00-618432.03%
TMO230120C005800002022-09-30 12:16PM EDT580.0014.0314.7016.000.00-232231.58%
TMO230120C006000002022-10-03 2:38PM EDT600.0010.6010.1010.90+0.23+2.22%81,00830.71%
TMO230120C006200002022-10-03 1:56PM EDT620.006.306.307.30-1.00-13.70%979630.13%
TMO230120C006400002022-10-03 3:07PM EDT640.004.504.104.70+1.00+28.57%81,52929.54%
TMO230120C006600002022-10-03 9:30AM EDT660.002.902.603.100.00-145929.40%
TMO230120C006800002022-09-21 2:43PM EDT680.003.401.702.250.00-41,15529.98%
TMO230120C007000002022-10-03 11:16AM EDT700.001.800.654.80+0.35+24.14%198338.51%
TMO230120C007200002022-09-28 9:33AM EDT720.001.750.002.550.00-241335.77%
TMO230120C007400002022-09-27 1:21PM EDT740.000.900.251.550.00-168634.69%
TMO230120C007600002022-09-27 1:11PM EDT760.000.800.204.400.00-11,18345.20%
TMO230120C007800002022-08-26 12:43PM EDT780.002.350.201.450.00-242538.38%
TMO230120C008000002022-08-19 10:50AM EDT800.002.240.001.500.00-28840.54%
TMO230120C008200002022-08-23 9:33AM EDT820.001.520.000.000.00-11012.50%
TMO230120C008400002022-08-17 3:20PM EDT840.001.250.001.500.00-11544.23%
TMO230120C008600002022-08-26 12:43PM EDT860.000.900.002.150.00-21048.81%
TMO230120C008800002022-08-29 10:09AM EDT880.000.690.000.000.00-2012.50%
TMO230120C009000002022-08-23 9:33AM EDT900.000.830.000.000.00-1625.00%
TMO230120C009200002022-08-03 10:05AM EDT920.000.790.002.900.00-12450.66%
TMO230120C009400002022-09-28 2:59PM EDT940.000.300.251.700.00-61753.50%
TMO230120C009600002022-03-25 9:30AM EDT960.001.400.201.500.00-31553.99%
TMO230120C009800002022-09-19 1:22PM EDT980.000.250.101.500.00-62650.76%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230120P002100002022-06-21 12:03PM EDT210.000.800.203.900.00-23890.58%
TMO230120P002200002022-09-27 1:44PM EDT220.000.650.201.450.00-13374.63%
TMO230120P002300002021-11-10 7:57AM EDT230.001.800.254.900.00-1385.86%
TMO230120P002400002022-09-26 1:40PM EDT240.000.800.051.800.00-21268.87%
TMO230120P002500002022-09-27 9:30AM EDT250.000.760.251.850.00-11266.87%
TMO230120P002600002022-01-04 12:21PM EDT260.001.500.653.800.00-11772.35%
TMO230120P002700002021-11-10 7:57AM EDT270.003.400.556.400.00-11175.26%
TMO230120P002800002022-08-19 9:30AM EDT280.001.060.801.200.00-204257.10%
TMO230120P002900002022-07-29 12:03PM EDT290.001.400.401.700.00-53654.66%
TMO230120P003000002022-08-17 9:30AM EDT300.001.210.000.000.00-2024925.00%
TMO230120P003100002022-09-29 10:52AM EDT310.001.770.902.700.00-12453.98%
TMO230120P003200002022-09-01 12:46PM EDT320.002.051.252.750.00-1112652.16%
TMO230120P003300002022-09-27 1:44PM EDT330.002.551.752.050.00-1021249.59%
TMO230120P003400002022-07-15 3:25PM EDT340.003.401.502.950.00-23750.50%
TMO230120P003500002022-10-03 9:57AM EDT350.003.002.303.80+0.98+48.51%113750.49%
TMO230120P003600002022-09-15 11:46AM EDT360.002.402.653.100.00-218845.39%
TMO230120P003700002022-07-01 3:20PM EDT370.005.302.404.400.00-118046.41%
TMO230120P003800002022-09-28 1:38PM EDT380.004.503.604.000.00-618542.52%
TMO230120P003900002022-09-28 3:15PM EDT390.005.204.204.800.00-513941.72%
TMO230120P004000002022-09-30 1:45PM EDT400.006.304.905.500.00-371040.44%
TMO230120P004100002022-09-23 2:43PM EDT410.007.755.706.300.00-110139.17%
TMO230120P004200002022-09-27 10:44AM EDT420.009.006.607.500.00-211238.41%
TMO230120P004300002022-10-03 3:16PM EDT430.008.107.708.50-1.83-18.43%546137.06%
TMO230120P004400002022-09-30 1:45PM EDT440.0011.709.1010.000.00-78336.23%
TMO230120P004500002022-10-03 9:30AM EDT450.0015.0210.9011.50+1.52+11.26%131935.11%
TMO230120P004600002022-10-03 3:16PM EDT460.0012.9012.7013.50-2.70-17.31%783734.35%
TMO230120P004700002022-10-03 9:30AM EDT470.0018.0915.0015.70+0.69+3.97%112933.50%
TMO230120P004800002022-10-03 10:57AM EDT480.0019.2017.4018.40-1.40-6.80%41,14932.86%
TMO230120P004900002022-10-03 11:53AM EDT490.0023.0020.4021.00-3.40-12.88%135131.78%
TMO230120P005000002022-10-03 9:30AM EDT500.0029.5223.6024.80+2.02+7.35%160631.51%
TMO230120P005100002022-09-30 1:00PM EDT510.0031.7027.2028.600.00-1722430.85%
TMO230120P005200002022-10-03 3:18PM EDT520.0031.3031.6032.70-5.10-14.01%137730.08%
TMO230120P005300002022-09-30 12:09PM EDT530.0040.5036.3037.200.00-828829.27%
TMO230120P005400002022-10-03 3:49PM EDT540.0041.0041.3042.40-8.30-16.84%61,34728.67%
TMO230120P005500002022-10-03 3:03PM EDT550.0045.8046.8049.10-8.30-15.34%168129.00%
TMO230120P005600002022-10-03 12:51PM EDT560.0056.8052.4054.30+1.80+3.27%446427.54%
TMO230120P005700002022-09-26 11:42AM EDT570.0066.0059.1060.800.00-426526.82%
TMO230120P005800002022-09-23 2:53PM EDT580.0073.5566.0067.600.00-139425.91%
TMO230120P006000002022-09-28 12:20PM EDT600.0085.9079.8083.300.00-111,31624.94%
TMO230120P006200002022-09-27 9:30AM EDT620.00104.6497.80100.900.00-135224.80%
TMO230120P006400002022-08-30 12:44PM EDT640.0094.10121.50127.800.00-110738.31%
TMO230120P006600002022-09-09 10:16AM EDT660.0096.80132.00139.600.00-469728.11%
TMO230120P006800002022-09-27 9:49AM EDT680.00165.00153.70160.100.00-1732.04%
TMO230120P007000002022-09-07 11:40AM EDT700.00153.84173.50182.000.00-6338.81%
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%