New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
558.14+7.61 (+1.38%)
At close: 04:00PM EST
574.89 +16.75 (+3.00%)
Pre-market: 04:00AM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240119C002600002022-10-11 8:30AM EST260.00270.500.000.000.00--10.00%
TMO240119C002700002022-09-13 10:49AM EST270.00312.53258.00267.500.00-140.00%
TMO240119C002800002022-02-15 3:40PM EST280.00291.12308.00316.500.00--177.23%
TMO240119C002900002022-03-29 1:28PM EST290.00316.90286.50294.500.00-1563.07%
TMO240119C003000002021-11-18 1:44PM EST300.00350.58360.50369.500.00--4130.01%
TMO240119C003100002022-09-23 11:36AM EST310.00231.00211.50221.000.00-100.00%
TMO240119C003200002022-06-02 11:49AM EST320.00269.33249.00258.000.00-1153.30%
TMO240119C003500002022-06-21 1:57PM EST350.00199.75250.50260.000.00-1167.55%
TMO240119C003700002022-07-28 2:03PM EST370.00261.62222.70231.000.00-1056.56%
TMO240119C003800002022-07-28 2:03PM EST380.00253.62216.10224.000.00--156.32%
TMO240119C004000002022-11-28 10:37AM EST400.00181.500.000.000.00-100.00%
TMO240119C004200002022-04-28 1:52PM EST420.00191.00190.10199.400.00-21055.65%
TMO240119C004300002022-08-08 2:52PM EST430.00199.29166.80172.000.00-101146.00%
TMO240119C004400002022-05-31 1:58PM EST440.00177.00152.10160.600.00--143.01%
TMO240119C004500002022-11-22 12:15PM EST450.00141.500.000.000.00-200.00%
TMO240119C004600002022-09-12 9:37AM EST460.00168.50110.60116.700.00-22625.30%
TMO240119C004700002022-11-29 10:30AM EST470.00123.200.000.000.00-100.00%
TMO240119C004800002022-12-07 1:51PM EST480.00133.690.000.000.00-100.00%
TMO240119C004900002022-11-10 9:45AM EST490.0096.000.000.000.00-100.00%
TMO240119C005000002022-11-18 1:11PM EST500.00106.440.000.000.00-400.00%
TMO240119C005100002022-12-07 1:51PM EST510.00113.980.000.000.00-100.00%
TMO240119C005200002022-12-01 3:55PM EST520.00113.570.000.000.00-200.00%
TMO240119C005300002022-11-28 3:01PM EST530.0089.400.000.000.00-200.00%
TMO240119C005400002022-11-16 11:12AM EST540.0083.500.000.000.00-200.00%
TMO240119C005500002022-12-07 12:58PM EST550.0092.150.000.000.00-100.00%
TMO240119C005600002022-11-22 11:29AM EST560.0076.200.000.000.00-200.10%
TMO240119C005700002022-12-02 10:22AM EST570.0078.820.000.000.00-200.39%
TMO240119C005800002022-11-23 12:25PM EST580.0069.300.000.000.00-500.78%
TMO240119C005900002022-12-02 3:14PM EST590.0073.500.000.000.00-101.56%
TMO240119C006000002022-12-07 1:51PM EST600.0065.080.000.000.00-101.56%
TMO240119C006100002022-11-22 11:39AM EST610.0053.900.000.000.00-2001.56%
TMO240119C006200002022-10-05 11:33AM EST620.0054.1027.7032.000.00-31423.31%
TMO240119C006300002022-12-07 1:51PM EST630.0052.870.000.000.00-103.13%
TMO240119C006400002022-12-07 12:02PM EST640.0048.900.000.000.00-103.13%
TMO240119C006500002022-12-07 9:35AM EST650.0042.870.000.000.00-303.13%
TMO240119C006600002022-11-28 3:20PM EST660.0034.820.000.000.00-403.13%
TMO240119C006700002022-11-17 9:40AM EST670.0031.850.000.000.00-103.13%
TMO240119C006800002022-11-09 9:36AM EST680.0019.100.000.000.00-103.13%
TMO240119C006900002022-08-18 12:37PM EST690.0052.3030.0039.400.00-5534.68%
TMO240119C007000002022-12-05 10:40AM EST700.0030.000.000.000.00-103.13%
TMO240119C007200002022-11-08 10:24AM EST720.0013.300.000.000.00-106.25%
TMO240119C007400002022-09-30 1:32PM EST740.0017.0012.8014.900.00-12126.60%
TMO240119C007600002022-12-05 10:41AM EST760.0018.000.000.000.00-106.25%
TMO240119C007800002022-11-08 10:39AM EST780.007.800.000.000.00-406.25%
TMO240119C008000002022-12-06 10:58AM EST800.0012.200.000.000.00-206.25%
TMO240119C008200002022-12-06 11:13AM EST820.0010.300.000.000.00-206.25%
TMO240119C008400002022-02-18 12:00PM EST840.0015.5018.3023.100.00-1138.71%
TMO240119C008600002022-12-06 11:07AM EST860.007.440.000.000.00-406.25%
TMO240119C008800002022-12-05 1:56PM EST880.006.800.000.000.00-206.25%
TMO240119C009000002022-12-07 11:07AM EST900.005.500.000.000.00-206.25%
TMO240119C009200002022-01-18 12:52PM EST920.0019.807.0012.700.00-2336.60%
TMO240119C009400002022-12-05 2:14PM EST940.003.970.000.000.00-2012.50%
TMO240119C009600002022-12-05 1:50PM EST960.003.500.000.000.00-2012.50%
TMO240119C009800002022-12-06 10:57AM EST980.002.900.000.000.00-2012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240119P002500002022-12-06 10:31AM EST250.002.860.000.000.00-10012.50%
TMO240119P002600002022-12-06 12:44PM EST260.002.990.000.000.00-22012.50%
TMO240119P002700002022-12-07 1:07PM EST270.003.000.000.000.00-1012.50%
TMO240119P002800002022-12-06 12:47PM EST280.003.800.000.000.00-2012.50%
TMO240119P002900002022-12-06 10:35AM EST290.005.600.000.000.00-2012.50%
TMO240119P003000002022-12-06 11:13AM EST300.004.700.000.000.00-6012.50%
TMO240119P003100002022-12-06 10:31AM EST310.006.100.000.000.00-6012.50%
TMO240119P003200002022-11-25 10:28AM EST320.005.360.000.000.00-3012.50%
TMO240119P003300002022-12-05 3:46PM EST330.006.560.000.000.00-15012.50%
TMO240119P003400002022-11-16 11:22AM EST340.009.940.000.000.00-406.25%
TMO240119P003500002022-11-03 12:07PM EST350.0015.406.209.700.00-24236.99%
TMO240119P003600002022-11-16 10:58AM EST360.0011.650.000.000.00-1206.25%
TMO240119P003700002022-02-23 12:56PM EST370.0019.1011.8013.700.00-1337.41%
TMO240119P003800002022-10-20 11:19AM EST380.0025.0013.8016.200.00-2837.75%
TMO240119P003900002022-11-16 10:57AM EST390.0016.100.000.000.00-206.25%
TMO240119P004000002022-11-09 1:18PM EST400.0024.500.000.000.00-506.25%
TMO240119P004100002022-11-09 1:18PM EST410.0027.100.000.000.00-506.25%
TMO240119P004200002022-11-30 3:53PM EST420.0016.600.000.000.00-3706.25%
TMO240119P004300002022-11-28 3:20PM EST430.0022.190.000.000.00-406.25%
TMO240119P004400002022-11-25 11:00AM EST440.0021.300.000.000.00-103.13%
TMO240119P004500002022-12-01 3:09PM EST450.0021.500.000.000.00-303.13%
TMO240119P004600002022-12-06 3:03PM EST460.0027.400.000.000.00-103.13%
TMO240119P004700002022-12-06 3:00PM EST470.0030.300.000.000.00-103.13%
TMO240119P004800002022-12-06 3:52PM EST480.0032.800.000.000.00-103.13%
TMO240119P004900002022-12-06 3:52PM EST490.0035.900.000.000.00-103.13%
TMO240119P005000002022-12-06 1:49PM EST500.0038.600.000.000.00-401.56%
TMO240119P005100002022-12-01 3:00PM EST510.0038.000.000.000.00-801.56%
TMO240119P005200002022-11-29 2:01PM EST520.0050.200.000.000.00-101.56%
TMO240119P005300002022-11-21 2:20PM EST530.0054.000.000.000.00-100.78%
TMO240119P005400002022-11-29 12:49PM EST540.0058.320.000.000.00-200.78%
TMO240119P005500002022-11-17 12:50PM EST550.0070.000.000.000.00-1200.39%
TMO240119P005600002022-12-01 3:11PM EST560.0056.600.000.000.00-200.00%
TMO240119P005700002022-12-06 2:55PM EST570.0067.900.000.000.00-300.00%
TMO240119P005800002022-12-06 11:26AM EST580.0071.900.000.000.00-400.00%
TMO240119P005900002022-12-01 3:10PM EST590.0070.900.000.000.00-100.00%
TMO240119P006000002022-11-28 3:47PM EST600.0089.300.000.000.00-200.00%
TMO240119P006100002022-09-16 2:28PM EST610.00101.80123.20127.900.00-117240.89%
TMO240119P006200002022-10-13 2:31PM EST620.00125.90100.90105.100.00-122628.27%
TMO240119P006300002022-09-15 10:49AM EST630.00104.70137.00144.500.00-425842.19%
TMO240119P006400002022-09-15 10:07AM EST640.00111.30144.80153.000.00--242.85%
TMO240119P006500002022-06-13 10:51AM EST650.00154.11140.60147.500.00-1937.45%
TMO240119P006600002022-05-10 12:05PM EST660.00157.90138.50147.000.00-1134.04%
TMO240119P006800002022-10-27 11:02AM EST680.00179.59132.00141.000.00-1023.88%
TMO240119P006900002022-05-19 8:36AM EST690.00165.00189.10196.100.00--345.73%
TMO240119P007000002022-09-09 12:04PM EST700.00144.75176.30185.000.00-2837.44%
TMO240119P007200002022-08-25 9:27AM EST720.00153.50198.00205.100.00-32239.44%
TMO240119P007600002021-11-02 10:03AM EST760.00164.50180.60188.300.00-120.00%
TMO240119P007800002022-03-29 11:18AM EST780.00198.20223.00231.000.00--125.59%
TMO240119P008200002022-02-25 2:44PM EST820.00278.00245.30253.200.00-110.00%
TMO240119P009400002022-02-22 2:45PM EST940.00411.87361.00371.000.00--00.00%
TMO240119P009600002022-05-18 9:09AM EST960.00417.53450.50459.500.00--062.01%
TMO240119P009800002022-05-18 9:09AM EST980.00437.45469.50479.000.00--062.82%