New Zealand markets open in 1 hour 7 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
564.00-0.29 (-0.05%)
As of 02:53PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230217C003500002023-01-06 9:51AM EST350.00181.00211.00218.400.00-11103.42%
TMO230217C004600002022-11-28 2:21PM EST460.0093.3089.0093.100.00--10.00%
TMO230217C004700002022-11-28 2:48PM EST470.0084.2079.1082.500.00--30.00%
TMO230217C004800002023-01-06 2:42PM EST480.0067.3083.7089.200.00-1153.30%
TMO230217C005000002022-12-21 2:12PM EST500.0051.7294.5099.800.00-10127.41%
TMO230217C005100002023-01-06 10:50AM EST510.0037.0055.4058.900.00-2246.70%
TMO230217C005200002023-01-10 11:32AM EST520.0060.0547.0050.200.00-615544.54%
TMO230217C005300002023-01-26 11:56AM EST530.0045.2039.6040.400.00-22038.57%
TMO230217C005400002023-01-13 2:41PM EST540.0049.7031.3032.300.00-317736.37%
TMO230217C005500002023-01-30 12:21PM EST550.0024.5024.1025.300.00-919335.29%
TMO230217C005600002023-01-31 1:34PM EST560.0017.7018.1018.70-5.57-23.94%211633.39%
TMO230217C005625002023-01-31 1:40PM EST562.5016.4016.7017.20-29.20-64.04%9032.95%
TMO230217C005650002023-01-31 1:40PM EST565.0015.2015.3015.90-8.90-36.93%8632.79%
TMO230217C005675002023-01-31 1:40PM EST567.5013.8014.0014.50-1.60-10.39%3732.31%
TMO230217C005700002023-01-31 1:40PM EST570.0012.7012.7013.30-7.60-37.44%17225532.10%
TMO230217C005725002023-01-26 1:53PM EST572.5018.3011.7012.300.00--732.18%
TMO230217C005750002023-01-31 1:46PM EST575.0010.5010.4010.90-0.39-3.58%23831.31%
TMO230217C005775002023-01-30 12:28PM EST577.509.509.409.900.00-12031.13%
TMO230217C005800002023-01-31 11:36AM EST580.008.378.508.90-3.53-29.66%131,47330.82%
TMO230217C005825002023-01-26 2:52PM EST582.5013.707.608.100.00--930.81%
TMO230217C005850002023-01-31 11:37AM EST585.006.726.707.10-6.82-50.37%125730.21%
TMO230217C005875002023-01-30 11:43AM EST587.507.206.006.400.00-2630.16%
TMO230217C005900002023-01-31 1:46PM EST590.005.305.305.70-0.90-14.52%555929.97%
TMO230217C005925002023-01-30 2:19PM EST592.505.204.605.100.00-52129.90%
TMO230217C005950002023-01-27 3:38PM EST595.003.854.004.40-4.45-53.61%21529.43%
TMO230217C006000002023-01-31 2:23PM EST600.003.303.003.40-0.25-7.04%2097029.12%
TMO230217C006050002023-01-31 1:54PM EST605.002.452.252.60-2.30-48.42%2428.88%
TMO230217C006100002023-01-31 2:30PM EST610.001.861.651.90-1.04-35.86%244928.41%
TMO230217C006150002023-01-31 2:37PM EST615.001.251.251.45-1.40-52.83%232328.42%
TMO230217C006200002023-01-31 2:30PM EST620.000.980.851.05-0.36-26.87%3036528.16%
TMO230217C006250002023-01-31 11:19AM EST625.000.750.650.80-0.20-21.05%22,70028.30%
TMO230217C006300002023-01-31 10:51AM EST630.000.620.351.00-0.13-17.33%137731.43%
TMO230217C006350002023-01-31 11:20AM EST635.000.340.100.90-0.93-73.23%11432.45%
TMO230217C006400002023-01-30 3:54PM EST640.000.450.150.950.00-2933734.50%
TMO230217C006450002023-01-26 3:51PM EST645.000.800.051.000.00--936.54%
TMO230217C006500002023-01-26 3:44PM EST650.000.580.000.500.00-911133.64%
TMO230217C006600002023-01-23 1:35PM EST660.002.640.003.500.00-102155.07%
TMO230217C006650002023-01-23 1:35PM EST665.002.100.004.400.00--1250.73%
TMO230217C006700002023-01-23 11:20AM EST670.001.450.004.300.00-1752.17%
TMO230217C006800002023-01-23 1:55PM EST680.000.900.004.300.00--355.52%
TMO230217C006900002022-12-07 1:48PM EST690.001.000.004.800.00--260.23%
TMO230217C007000002023-01-30 10:09AM EST700.000.050.000.050.00-1635.74%
TMO230217C007200002023-01-23 9:53AM EST720.000.250.004.300.00-91668.04%
TMO230217C007300002023-01-04 9:58AM EST730.000.050.004.300.00-1170.98%
TMO230217C007400002023-01-30 2:04PM EST740.000.050.000.050.00-101043.95%
TMO230217C007500002023-01-23 2:53PM EST750.000.250.000.500.00-153054.64%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230217P002800002022-12-06 10:23AM EST280.001.130.004.300.00-24174.80%
TMO230217P002900002022-12-06 10:23AM EST290.001.140.004.300.00--0167.04%
TMO230217P003000002022-12-07 12:21PM EST300.000.200.000.300.00-412109.77%
TMO230217P003100002022-12-01 2:59PM EST310.000.300.004.300.00--1152.22%
TMO230217P003200002022-12-09 12:04PM EST320.000.110.004.300.00--0145.17%
TMO230217P003500002023-01-09 3:41PM EST350.000.100.000.150.00--378.71%
TMO230217P003600002023-01-09 3:42PM EST360.000.150.000.500.00-76685.16%
TMO230217P003700002023-01-17 11:26AM EST370.000.050.002.000.00-3398.12%
TMO230217P003800002023-01-24 10:56AM EST380.000.050.000.050.00-12359.77%
TMO230217P004100002023-01-31 10:54AM EST410.000.080.000.05-0.19-70.37%36152.15%
TMO230217P004200002023-01-24 3:28PM EST420.000.350.000.400.00-11656.74%
TMO230217P004300002022-12-23 12:22PM EST430.001.590.001.500.00-11363.92%
TMO230217P004400002023-01-19 10:42AM EST440.000.550.250.550.00-47253.64%
TMO230217P004500002023-01-23 10:07AM EST450.000.320.102.200.00-117259.12%
TMO230217P004600002023-01-30 9:49AM EST460.000.500.201.400.00-18350.73%
TMO230217P004700002023-01-23 10:48AM EST470.000.700.151.000.00-530848.22%
TMO230217P004800002023-01-31 9:38AM EST480.000.900.251.20-0.70-43.75%16945.25%
TMO230217P004900002023-01-31 10:04AM EST490.001.101.051.25-0.25-18.52%235040.89%
TMO230217P005000002023-01-31 2:30PM EST500.001.641.501.75-0.31-15.90%1082339.17%
TMO230217P005100002023-01-31 2:30PM EST510.002.262.202.45-0.42-15.67%131,08837.45%
TMO230217P005150002023-01-31 11:20AM EST515.003.172.602.95-0.06-1.86%1236.80%
TMO230217P005200002023-01-31 9:55AM EST520.004.303.103.50+0.50+13.16%513636.01%
TMO230217P005250002023-01-30 10:45AM EST525.004.333.704.200.00-13835.39%
TMO230217P005300002023-01-31 2:14PM EST530.004.504.504.90-1.00-18.18%19571634.41%
TMO230217P005350002023-01-30 3:56PM EST535.006.505.505.900.00-2012533.92%
TMO230217P005400002023-01-31 12:53PM EST540.007.146.607.00-0.59-7.63%123933.26%
TMO230217P005450002023-01-31 11:20AM EST545.009.187.808.30+2.48+37.01%15132.67%
TMO230217P005500002023-01-31 1:27PM EST550.009.909.409.80-0.20-1.98%31576332.08%
TMO230217P005550002023-01-31 12:06PM EST555.0011.9511.1011.60-0.15-1.24%33131.67%
TMO230217P005600002023-01-31 1:04PM EST560.0013.7013.0013.50-0.90-6.16%34766830.98%
TMO230217P005625002023-01-31 12:47PM EST562.5014.7714.1014.60+4.17+39.34%22030.75%
TMO230217P005650002023-01-30 3:57PM EST565.0016.6115.2015.800.00-81430.59%
TMO230217P005675002023-01-30 10:40AM EST567.5016.5016.3016.900.00-1530.11%
TMO230217P005700002023-01-31 12:53PM EST570.0018.0217.7018.20-1.88-9.45%117829.89%
TMO230217P005725002023-01-30 1:47PM EST572.5020.3919.0019.600.00-22029.74%
TMO230217P005750002023-01-31 12:47PM EST575.0021.1220.3020.80-0.65-2.99%210429.04%
TMO230217P005775002023-01-31 1:54PM EST577.5022.5021.8022.40+5.90+35.54%18729.03%
TMO230217P005800002023-01-31 12:54PM EST580.0023.9823.4024.00+1.18+5.18%2731,54228.88%
TMO230217P005825002023-01-25 12:25PM EST582.5022.4025.0025.500.00--2528.36%
TMO230217P005850002023-01-30 3:02PM EST585.0027.8026.7027.300.00-62128.38%
TMO230217P005875002023-01-30 11:18AM EST587.5027.8028.4029.000.00-11728.00%
TMO230217P005900002023-01-27 11:26AM EST590.0025.6030.2030.900.00-119427.98%
TMO230217P005925002023-01-24 2:44PM EST592.5022.7032.1033.200.00--328.87%
TMO230217P005950002023-01-27 11:26AM EST595.0029.2032.9035.600.00-11429.98%
TMO230217P006000002023-01-26 9:51AM EST600.0033.2036.9039.600.00-114029.74%
TMO230217P006050002023-01-25 10:33AM EST605.0039.6140.5043.900.00--129.93%
TMO230217P006100002023-01-27 10:15AM EST610.0036.8045.2049.000.00-1932.57%
TMO230217P006150002023-01-23 2:34PM EST615.0023.3049.2053.500.00--132.95%
TMO230217P006200002023-01-26 1:01PM EST620.0049.0054.5058.500.00-1735.08%
TMO230217P006250002023-01-23 2:41PM EST625.0029.3058.7063.000.00--1134.99%
TMO230217P006350002023-01-23 2:30PM EST635.0035.5069.3073.200.00--239.81%
TMO230217P006400002023-01-23 1:35PM EST640.0036.9073.5078.800.00--044.42%
TMO230217P006500002023-01-23 10:56AM EST650.0048.7583.4088.800.00--048.26%
TMO230217P006550002023-01-23 2:19PM EST655.0051.8088.7093.100.00--046.70%
TMO230217P007100002022-12-28 9:35AM EST710.00158.21133.30139.800.00--00.00%