New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
555.62-8.94 (-1.58%)
As of 09:38AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230616C003000002022-11-11 9:56AM EST300.00247.550.000.000.00--10.00%
TMO230616C004500002022-11-15 9:30AM EST450.00119.350.000.000.00-120.00%
TMO230616C004700002022-11-03 10:31AM EST470.0064.700.000.000.00--20.00%
TMO230616C004800002022-10-31 12:30PM EST480.0077.7099.10104.900.00-101439.48%
TMO230616C004900002022-10-31 12:30PM EST490.0071.4092.1099.000.00-4939.75%
TMO230616C005000002022-11-28 3:00PM EST500.0080.700.000.000.00-2240.00%
TMO230616C005100002022-11-10 12:49PM EST510.0056.100.000.000.00-290.00%
TMO230616C005200002022-11-28 1:02PM EST520.0068.200.000.000.00-1620.00%
TMO230616C005300002022-11-30 9:47AM EST530.0065.500.000.000.00-1380.00%
TMO230616C005400002022-11-29 3:00PM EST540.0054.400.000.000.00-363600.00%
TMO230616C005500002022-11-22 3:56PM EST550.0052.400.000.000.00-81690.00%
TMO230616C005600002022-11-22 3:38PM EST560.0046.010.000.000.00-23720.20%
TMO230616C005700002022-11-25 12:38PM EST570.0043.900.000.000.00-1980.78%
TMO230616C005800002022-12-01 2:42PM EST580.0046.300.000.000.00-202081.56%
TMO230616C005900002022-11-22 3:38PM EST590.0032.500.000.000.00-251.56%
TMO230616C006000002022-12-01 2:20PM EST600.0036.600.000.000.00-203531.56%
TMO230616C006100002022-12-01 1:58PM EST610.0034.300.000.000.00-2523.13%
TMO230616C006200002022-12-01 3:27PM EST620.0029.210.000.000.00-13513.13%
TMO230616C006300002022-11-29 12:49PM EST630.0018.900.000.000.00-1133.13%
TMO230616C006400002022-11-02 2:41PM EST640.009.000.000.000.00-1433.13%
TMO230616C006500002022-11-03 10:15AM EST650.006.480.000.000.00--13.13%
TMO230616C006600002022-12-01 3:10PM EST660.0017.250.000.000.00-1186.25%
TMO230616C006700002022-11-10 2:42PM EST670.007.530.000.000.00-166.25%
TMO230616C006800002022-12-01 9:44AM EST680.0013.500.000.000.00-3266.25%
TMO230616C007000002022-11-16 12:49PM EST700.007.040.000.000.00-32256.25%
TMO230616C007200002022-10-20 1:42PM EST720.004.215.006.200.00-64427.73%
TMO230616C007300002022-11-14 10:01AM EST730.004.310.000.000.00-116.25%
TMO230616C007400002022-11-30 3:25PM EST740.005.100.000.000.00-33026.25%
TMO230616C007600002022-09-12 2:41PM EST760.0010.002.554.200.00-1328.80%
TMO230616C007800002022-11-23 3:58PM EST780.001.720.000.000.00-456.25%
TMO230616C008000002022-11-23 3:53PM EST800.000.750.000.000.00-661912.50%
TMO230616C008200002022-11-23 3:38PM EST820.001.250.000.000.00-965912.50%
TMO230616C008400002022-11-30 11:41AM EST840.000.850.000.000.00-75112.50%
TMO230616C008600002022-11-30 10:27AM EST860.001.660.000.000.00-2612.50%
TMO230616C008800002022-11-30 10:26AM EST880.001.600.000.000.00-43712.50%
TMO230616C009000002022-11-30 10:27AM EST900.001.560.000.000.00-71812.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230616P002500002022-11-23 2:54PM EST250.000.430.000.000.00-3022525.00%
TMO230616P002600002022-12-01 11:12AM EST260.001.650.000.000.00-412125.00%
TMO230616P002700002022-12-01 11:12AM EST270.001.750.000.000.00-42425.00%
TMO230616P002800002022-10-24 12:51PM EST280.003.570.004.800.00-8853.05%
TMO230616P002900002022-11-16 10:55AM EST290.002.160.000.000.00-1216112.50%
TMO230616P003000002022-11-15 2:26PM EST300.002.570.000.000.00-366912.50%
TMO230616P003100002022-10-19 1:27PM EST310.006.590.104.900.00-201153.55%
TMO230616P003200002022-11-18 9:50AM EST320.003.400.000.000.00-2712.50%
TMO230616P003300002022-10-13 12:52PM EST330.008.361.406.200.00-4151.57%
TMO230616P003400002022-11-16 1:12PM EST340.004.200.000.000.00-1112.50%
TMO230616P003500002022-11-23 2:54PM EST350.002.930.505.300.00-142444.97%
TMO230616P003600002022-11-10 2:19PM EST360.006.600.000.000.00-1212.50%
TMO230616P003700002022-11-28 10:12AM EST370.005.300.000.000.00-71012.50%
TMO230616P003800002022-11-25 9:42AM EST380.004.700.000.000.00-4912.50%
TMO230616P003900002022-11-28 10:12AM EST390.006.900.000.000.00-3412.50%
TMO230616P004000002022-11-30 2:01PM EST400.007.000.000.000.00-12086.25%
TMO230616P004100002022-12-01 10:03AM EST410.006.800.000.000.00-7286.25%
TMO230616P004200002022-11-15 10:22AM EST420.009.800.000.000.00-6156.25%
TMO230616P004300002022-11-16 2:31PM EST430.0013.100.000.000.00-8396.25%
TMO230616P004400002022-11-28 9:30AM EST440.0012.100.000.000.00-1286.25%
TMO230616P004500002022-11-17 3:50PM EST450.0019.200.000.000.00-22286.25%
TMO230616P004600002022-11-02 10:19AM EST460.0026.750.000.000.00-1616.25%
TMO230616P004700002022-12-01 12:13PM EST470.0015.740.000.000.00-2936.25%
TMO230616P004800002022-11-23 11:56AM EST480.0020.000.000.000.00-11563.13%
TMO230616P004900002022-11-17 3:38PM EST490.0030.500.000.000.00-11223.13%
TMO230616P005000002022-11-28 3:00PM EST500.0027.300.000.000.00-188333.13%
TMO230616P005100002022-11-14 10:04AM EST510.0033.500.000.000.00-1293.13%
TMO230616P005200002022-12-01 2:14PM EST520.0026.600.000.000.00-21901.56%
TMO230616P005300002022-12-01 3:44PM EST530.0029.000.000.000.00-21731.56%
TMO230616P005400002022-12-01 2:20PM EST540.0033.100.000.000.00-192900.78%
TMO230616P005500002022-11-11 12:04PM EST550.0050.190.000.000.00-223620.39%
TMO230616P005600002022-12-01 2:16PM EST560.0041.000.000.000.00-181500.00%
TMO230616P005700002022-11-28 3:59PM EST570.0057.600.000.000.00-1161620.00%
TMO230616P005800002022-11-28 3:59PM EST580.0062.800.000.000.00-22360.00%
TMO230616P006000002022-11-28 3:46PM EST600.0076.400.000.000.00-1621600.00%
TMO230616P006100002022-11-11 9:49AM EST610.0088.000.000.000.00-660.00%
TMO230616P006200002022-08-15 10:47AM EST620.0064.6086.5089.000.00-1229.36%
TMO230616P006600002022-10-11 8:47AM EST660.00162.000.000.000.00-100.00%
TMO230616P006800002022-08-26 10:20AM EST680.00117.90158.40164.800.00-1149.69%
TMO230616P007000002022-08-19 11:22AM EST700.00121.90157.40164.300.00-3338.10%