New Zealand markets close in 6 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.27+4.99 (+0.92%)
At close: 04:00PM EDT
550.00 +1.73 (+0.32%)
After hours: 07:32PM EDT
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230616C004500002022-06-15 3:37PM EDT450.00115.000.000.000.00-100.00%
TMO230616C004900002022-05-16 12:07AM EDT490.0097.130.000.000.00--00.00%
TMO230616C005000002022-04-25 9:32AM EDT500.00107.0090.5099.000.00--135.66%
TMO230616C005100002022-06-15 12:39PM EDT510.0075.400.000.000.00--00.00%
TMO230616C005200002022-06-15 12:39PM EDT520.0070.300.000.000.00--00.00%
TMO230616C005400002022-06-10 3:22PM EDT540.0071.900.000.000.00-28000.00%
TMO230616C005500002022-06-16 1:55PM EDT550.0048.410.000.000.00-300.10%
TMO230616C005600002022-06-24 2:39PM EDT560.0063.800.000.000.00-400.39%
TMO230616C005700002022-05-17 12:57PM EDT570.0065.5039.7046.400.00-2326.09%
TMO230616C005800002022-07-01 1:20PM EDT580.0051.400.000.000.00-101.56%
TMO230616C006000002022-06-22 12:17PM EDT600.0035.880.000.000.00-101.56%
TMO230616C006200002022-06-30 1:56PM EDT620.0038.700.000.000.00-603.13%
TMO230616C006600002022-06-09 1:57PM EDT660.0030.900.000.000.00-103.13%
TMO230616C006800002022-07-01 2:23PM EDT680.0021.100.000.000.00-103.13%
TMO230616C007000002022-07-01 11:35AM EDT700.0016.000.000.000.00-106.25%
TMO230616C007200002022-06-14 3:38PM EDT720.0011.360.000.000.00-106.25%
TMO230616C007600002022-05-31 12:57PM EDT760.0016.006.9012.500.00--130.03%
TMO230616C007800002022-06-03 11:55AM EDT780.0011.403.909.400.00-1129.04%
TMO230616C008000002022-06-22 12:23PM EDT800.005.070.000.000.00-106.25%
TMO230616C008200002022-07-01 10:31AM EDT820.004.900.000.000.00-206.25%
TMO230616C008600002022-04-20 2:11PM EDT860.008.452.708.600.00--133.55%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230616P003000002022-05-26 1:42PM EDT300.006.392.056.600.00-1144.69%
TMO230616P003200002022-06-16 3:05PM EDT320.009.000.000.000.00--012.50%
TMO230616P003500002022-05-26 10:45AM EDT350.0012.205.3011.400.00-2341.08%
TMO230616P003600002022-04-04 12:02PM EDT360.009.0011.3015.700.00--143.49%
TMO230616P003700002022-04-27 9:40AM EDT370.0016.507.2015.000.00-3440.74%
TMO230616P004000002022-07-01 1:15PM EDT400.0016.800.000.000.00-106.25%
TMO230616P004100002022-07-01 1:15PM EDT410.0018.500.000.000.00-106.25%
TMO230616P004200002022-06-21 9:30AM EDT420.0025.000.000.000.00-106.25%
TMO230616P004300002022-06-27 12:21PM EDT430.0020.970.000.000.00-106.25%
TMO230616P004500002022-06-15 10:04AM EDT450.0034.000.000.000.00-703.13%
TMO230616P004600002022-04-18 12:11AM EDT460.0025.4025.4031.200.00--1234.00%
TMO230616P004700002022-04-27 3:49PM EDT470.0041.5024.3032.000.00--4132.33%
TMO230616P005000002022-06-29 12:12PM EDT500.0043.800.000.000.00-25001.56%
TMO230616P005100002022-06-15 1:32PM EDT510.0054.700.000.000.00-1201.56%
TMO230616P005200002022-07-01 1:15PM EDT520.0048.900.000.000.00-101.56%
TMO230616P005300002022-06-09 2:03PM EDT530.0052.700.000.000.00--00.78%
TMO230616P005600002022-05-10 1:13PM EDT560.0084.9066.2072.200.00-17630.83%
TMO230616P005800002022-06-15 9:30AM EDT580.0095.500.000.000.00-200.00%