New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
539.93+17.00 (+3.25%)
At close: 04:00PM EDT
539.70 -0.23 (-0.04%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230317C004400002022-08-22 3:00PM EDT440.00154.75107.30114.000.00-1137.24%
TMO230317C004800002022-09-19 2:49PM EDT480.0086.260.000.000.00--00.00%
TMO230317C005100002022-09-30 11:53AM EDT510.0054.500.000.000.00-700.00%
TMO230317C005200002022-10-04 3:46PM EDT520.0060.700.000.000.00-100.00%
TMO230317C005300002022-10-03 3:16PM EDT530.0046.500.000.000.00-100.00%
TMO230317C005400002022-09-19 2:49PM EDT540.0048.400.000.000.00-200.01%
TMO230317C005500002022-10-03 12:51PM EDT550.0033.000.000.000.00-200.78%
TMO230317C005600002022-09-28 9:48AM EDT560.0029.260.000.000.00-101.56%
TMO230317C005700002022-10-04 2:44PM EDT570.0034.000.000.000.00-101.56%
TMO230317C005800002022-10-03 3:53PM EDT580.0024.100.000.000.00-203.13%
TMO230317C005900002022-09-22 12:28PM EDT590.0021.900.000.000.00-103.13%
TMO230317C006000002022-10-04 3:27PM EDT600.0023.000.000.000.00-203.13%
TMO230317C006100002022-09-19 9:54AM EDT610.0020.800.000.000.00-103.13%
TMO230317C006200002022-10-03 2:52PM EDT620.0012.900.000.000.00-103.13%
TMO230317C006300002022-09-23 9:30AM EDT630.0010.600.000.000.00-106.25%
TMO230317C006400002022-09-16 9:59AM EDT640.0015.750.000.000.00-5606.25%
TMO230317C006500002022-10-04 12:15PM EDT650.0011.000.000.000.00-106.25%
TMO230317C006600002022-09-14 1:46PM EDT660.0015.300.000.000.00-106.25%
TMO230317C006700002022-10-04 11:55AM EDT670.007.700.000.000.00-106.25%
TMO230317C006800002022-09-28 2:43PM EDT680.004.890.000.000.00-106.25%
TMO230317C006900002022-09-23 3:20PM EDT690.004.700.000.000.00-20006.25%
TMO230317C007000002022-09-23 11:32AM EDT700.003.600.000.000.00-206.25%
TMO230317C007100002022-08-01 1:06PM EDT710.0017.186.808.400.00-1134.67%
TMO230317C007200002022-08-19 1:26PM EDT720.0012.704.605.500.00-231531.93%
TMO230317C007400002022-08-09 11:54AM EDT740.009.004.605.700.00-262734.37%
TMO230317C007600002022-09-29 11:59AM EDT760.001.800.000.000.00-3012.50%
TMO230317C008000002022-09-21 11:03AM EDT800.001.390.000.000.00-2012.50%
TMO230317C008400002022-08-05 10:31AM EDT840.003.600.505.200.00-2342.94%
TMO230317C008800002022-09-21 11:03AM EDT880.000.670.000.000.00-2012.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230317P002600002022-08-23 11:07AM EDT260.001.650.952.400.00-2858.02%
TMO230317P002700002022-08-25 12:47PM EDT270.001.670.802.300.00-202254.60%
TMO230317P002800002022-07-21 9:30AM EDT280.001.950.952.450.00-1152.88%
TMO230317P002900002022-08-05 9:30AM EDT290.002.451.204.800.00-1256.07%
TMO230317P003000002022-09-08 9:30AM EDT300.002.300.000.000.00-1012.50%
TMO230317P003100002022-09-29 10:52AM EDT310.003.270.000.000.00--012.50%
TMO230317P003700002022-09-28 3:24PM EDT370.006.240.000.000.00-2012.50%
TMO230317P003800002022-09-28 12:28PM EDT380.007.900.000.000.00--012.50%
TMO230317P004000002022-09-27 1:28PM EDT400.0011.400.000.000.00-806.25%
TMO230317P004100002022-09-27 1:29PM EDT410.0012.900.000.000.00--06.25%
TMO230317P004200002022-09-27 1:27PM EDT420.0014.800.000.000.00-706.25%
TMO230317P004300002022-08-11 3:37PM EDT430.0010.208.0010.000.00--235.11%
TMO230317P004400002022-09-27 1:31PM EDT440.0018.900.000.000.00-606.25%
TMO230317P004500002022-10-03 10:09AM EDT450.0018.510.000.000.00-106.25%
TMO230317P004600002022-10-03 2:58PM EDT460.0017.600.000.000.00-706.25%
TMO230317P004700002022-09-28 3:30PM EDT470.0023.250.000.000.00-4603.13%
TMO230317P004800002022-09-29 3:23PM EDT480.0028.200.000.000.00-103.13%
TMO230317P004900002022-09-27 10:28AM EDT490.0033.400.000.000.00-103.13%
TMO230317P005000002022-09-19 2:22PM EDT500.0028.880.000.000.00-503.13%
TMO230317P005100002022-09-08 2:29PM EDT510.0025.000.000.000.00-301.56%
TMO230317P005200002022-09-29 3:20PM EDT520.0043.910.000.000.00-101.56%
TMO230317P005300002022-09-14 3:02PM EDT530.0033.800.000.000.00-400.78%
TMO230317P005400002022-09-21 3:39PM EDT540.0047.200.000.000.00-1300.00%
TMO230317P005500002022-09-30 3:48PM EDT550.0061.900.000.000.00-100.00%
TMO230317P005600002022-09-15 1:57PM EDT560.0044.700.000.000.00-200.00%
TMO230317P005700002022-09-14 1:01PM EDT570.0047.100.000.000.00-300.00%
TMO230317P005800002022-09-23 2:53PM EDT580.0077.850.000.000.00-100.00%
TMO230317P005900002022-08-25 1:34PM EDT590.0051.6078.0084.300.00-1537.01%
TMO230317P006000002022-09-02 12:16PM EDT600.0067.5095.70100.800.00-1243.84%
TMO230317P006100002022-08-18 11:14AM EDT610.0055.0081.0084.400.00-1126.08%
TMO230317P006200002022-08-02 12:17PM EDT620.0065.7085.6092.900.00--626.54%
TMO230317P006400002022-09-14 2:21PM EDT640.0094.900.000.000.00-200.00%
TMO230317P006800002022-08-11 3:08PM EDT680.0099.30112.20116.600.00--10.00%