New Zealand markets open in 3 hours 46 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
564.09-9.54 (-1.66%)
As of 12:14PM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230317C004100002022-11-10 10:01AM EST410.00122.40153.50160.900.00-1359.81%
TMO230317C004200002022-12-01 10:22AM EST420.00143.85132.60140.800.00-210.00%
TMO230317C004400002022-08-22 2:00PM EST440.00154.75107.30114.000.00-110.00%
TMO230317C004600002022-11-28 2:48PM EST460.0096.5090.0095.700.00-130.00%
TMO230317C004700002023-01-09 9:30AM EST470.0079.9095.40103.500.00-1354.33%
TMO230317C004800002022-11-15 9:31AM EST480.0085.100.000.000.00-320.00%
TMO230317C004900002023-01-18 10:10AM EST490.00110.8077.0083.100.00-1445.10%
TMO230317C005000002023-01-06 3:29PM EST500.0053.4068.4074.100.00-21842.73%
TMO230317C005100002023-01-06 2:10PM EST510.0048.9860.2064.900.00-522539.77%
TMO230317C005200002023-01-17 2:04PM EST520.0080.0052.4056.200.00-510337.38%
TMO230317C005300002023-01-18 10:27AM EST530.0074.5045.6047.800.00-127435.08%
TMO230317C005400002023-01-27 3:11PM EST540.0049.4038.5040.500.00-124433.86%
TMO230317C005500002023-01-30 11:30AM EST550.0033.7032.3032.90-8.00-19.18%18731.65%
TMO230317C005600002023-01-30 11:30AM EST560.0026.9025.9027.10-7.00-20.65%110231.09%
TMO230317C005700002023-01-30 10:41AM EST570.0021.7420.7021.50-5.26-19.48%114330.00%
TMO230317C005800002023-01-27 3:39PM EST580.0021.3015.6016.700.00-3151429.09%
TMO230317C005900002023-01-30 11:54AM EST590.0011.8311.6012.20-4.57-27.87%134427.68%
TMO230317C006000002023-01-30 11:38AM EST600.008.808.409.00-3.40-27.87%255227.08%
TMO230317C006100002023-01-27 10:25AM EST610.008.005.706.400.00-146826.44%
TMO230317C006200002023-01-30 11:40AM EST620.004.253.804.80-1.85-30.33%21823926.62%
TMO230317C006300002023-01-27 11:59AM EST630.003.322.403.600.00-515426.88%
TMO230317C006400002023-01-27 10:54AM EST640.002.501.652.300.00-310526.07%
TMO230317C006500002023-01-27 3:02PM EST650.002.001.101.400.00-128425.31%
TMO230317C006600002023-01-27 1:10PM EST660.000.600.501.650.00-131828.37%
TMO230317C006700002023-01-27 3:46PM EST670.000.800.301.500.00-17129.82%
TMO230317C006800002023-01-23 2:34PM EST680.002.200.201.500.00-132131.80%
TMO230317C006900002023-01-23 11:55AM EST690.001.850.151.450.00-3511,06733.49%
TMO230317C007000002023-01-27 11:27AM EST700.000.350.051.350.00-18834.86%
TMO230317C007100002022-08-01 12:06PM EST710.0017.186.808.400.00-1155.23%
TMO230317C007200002022-12-07 2:32PM EST720.001.000.002.500.00-31743.45%
TMO230317C007300002022-10-27 1:11PM EST730.000.740.301.700.00--041.91%
TMO230317C007400002023-01-30 11:36AM EST740.000.100.100.15-0.15-60.00%3010330.47%
TMO230317C007600002023-01-30 11:37AM EST760.000.100.001.15-0.40-80.00%103243.84%
TMO230317C007800002022-11-17 12:42PM EST780.000.490.004.400.00-5652.65%
TMO230317C008000002023-01-27 11:27AM EST800.000.100.001.500.00-3352.10%
TMO230317C008200002022-12-08 3:39PM EST820.000.350.004.800.00-8759.85%
TMO230317C008400002022-12-13 10:08AM EST840.000.250.004.300.00-22661.57%
TMO230317C008600002022-12-12 11:25AM EST860.000.300.002.000.00-26656.84%
TMO230317C008800002022-11-30 10:25AM EST880.000.300.004.300.00-172667.16%
TMO230317C009000002022-11-28 1:32PM EST900.000.250.004.300.00-1014769.82%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230317P002500002022-12-12 3:53PM EST250.000.050.000.350.00-9843287.50%
TMO230317P002600002022-12-12 3:49PM EST260.000.050.000.550.00-31587.89%
TMO230317P002700002023-01-26 3:04PM EST270.000.130.000.250.00-12776.95%
TMO230317P002800002022-12-09 10:30AM EST280.000.100.004.300.00-68108.20%
TMO230317P002900002022-12-09 10:31AM EST290.000.150.003.500.00-91099.67%
TMO230317P003000002023-01-10 12:08PM EST300.000.200.001.500.00-12783.11%
TMO230317P003100002022-12-09 10:19AM EST310.000.400.004.400.00-4494.63%
TMO230317P003200002023-01-24 2:26PM EST320.000.050.001.500.00-1375.44%
TMO230317P003300002022-10-27 8:48AM EST330.003.400.251.550.00--073.78%
TMO230317P003500002022-12-28 12:51PM EST350.000.600.000.850.00-1659.67%
TMO230317P003600002023-01-06 9:54AM EST360.000.750.001.000.00-114457.76%
TMO230317P003700002023-01-17 11:53AM EST370.000.400.050.400.00-62352.95%
TMO230317P003800002023-01-30 11:07AM EST380.000.200.051.00-0.10-33.33%2010951.90%
TMO230317P003900002022-12-12 10:20AM EST390.001.200.001.500.00-1451.61%
TMO230317P004000002022-12-06 3:26PM EST400.002.800.351.800.00-129051.53%
TMO230317P004100002023-01-20 1:46PM EST410.000.700.101.400.00-12250.72%
TMO230317P004200002023-01-20 1:29PM EST420.000.770.151.500.00-12248.11%
TMO230317P004300002023-01-27 2:42PM EST430.000.980.401.700.00-134646.02%
TMO230317P004400002023-01-11 9:54AM EST440.001.830.401.800.00-14443.30%
TMO230317P004500002023-01-24 3:49PM EST450.001.010.652.150.00-1228241.68%
TMO230317P004600002023-01-17 2:58PM EST460.001.501.502.000.00-35237.78%
TMO230317P004700002023-01-26 3:04PM EST470.001.882.202.550.00-18836.66%
TMO230317P004800002023-01-27 1:10PM EST480.003.202.203.300.00-38735.71%
TMO230317P004900002023-01-24 10:47AM EST490.002.503.704.100.00-218934.40%
TMO230317P005000002023-01-25 9:48AM EST500.004.294.705.300.00-486433.55%
TMO230317P005100002023-01-27 1:08PM EST510.005.245.906.600.00-236332.32%
TMO230317P005200002023-01-27 3:44PM EST520.006.207.608.300.00-28150631.26%
TMO230317P005300002023-01-30 11:38AM EST530.009.809.6010.40+2.10+27.27%1122830.21%
TMO230317P005400002023-01-30 11:17AM EST540.0012.1012.2013.10+2.00+19.80%2535829.35%
TMO230317P005500002023-01-27 3:34PM EST550.0011.8015.0015.900.00-4233927.90%
TMO230317P005600002023-01-27 3:40PM EST560.0014.8018.6019.400.00-2120326.59%
TMO230317P005700002023-01-27 11:27AM EST570.0022.7023.0024.00+2.30+11.27%131325.78%
TMO230317P005800002023-01-30 10:38AM EST580.0027.7028.2029.00+5.26+23.44%56424.50%
TMO230317P005900002023-01-30 10:34AM EST590.0033.0034.3035.20+5.90+21.77%15823.72%
TMO230317P006000002023-01-27 3:45PM EST600.0034.1040.0044.400.00-119826.34%
TMO230317P006100002023-01-24 1:21PM EST610.0038.8046.3051.800.00-41425.59%
TMO230317P006200002023-01-23 1:51PM EST620.0028.2054.7061.600.00-1628.30%
TMO230317P006300002022-11-18 1:46PM EST630.00100.5289.0096.500.00-1162.74%
TMO230317P006400002022-09-14 1:21PM EST640.0094.90134.60140.900.00-22111.12%
TMO230317P006500002022-12-15 9:57AM EST650.0093.0064.3071.500.00--00.00%
TMO230317P006800002022-10-24 8:51AM EST680.00179.280.000.000.00-100.00%