New Zealand markets open in 5 hours 33 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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240119C002700002022-05-05 12:00PM EDT270.00299.00302.50311.500.00-1463.00%
TMO240119C002800002022-02-15 4:40PM EDT280.00291.12308.00316.500.00--172.38%
TMO240119C002900002022-03-29 2:28PM EDT290.00316.90286.50294.500.00-1560.76%
TMO240119C003000002021-11-18 2:44PM EDT300.00350.58360.50369.500.00--4116.48%
TMO240119C003100002022-05-31 11:20AM EDT310.00283.00254.70264.000.00--151.12%
TMO240119C003200002022-06-02 12:49PM EDT320.00269.33249.00258.000.00-1151.91%
TMO240119C003500002022-06-21 2:57PM EDT350.00199.75224.60233.000.00-1148.85%
TMO240119C003700002022-06-02 12:49PM EDT370.00227.73208.80215.800.00--146.42%
TMO240119C004000002022-02-22 2:36PM EDT400.00171.28205.40211.400.00-1752.29%
TMO240119C004200002022-04-28 2:52PM EDT420.00191.00190.10199.400.00-21051.00%
TMO240119C004300002021-11-10 7:57AM EDT430.00207.51246.50252.100.00--179.32%
TMO240119C004400002022-05-31 2:58PM EDT440.00177.00152.10160.600.00--140.10%
TMO240119C004500002022-06-02 9:44AM EDT450.00156.82148.60155.600.00-102740.41%
TMO240119C004600002022-04-25 11:44AM EDT460.00136.79135.40140.700.00-122636.24%
TMO240119C004700002022-06-27 1:35PM EDT470.00134.72134.90141.600.00--239.02%
TMO240119C004800002022-05-04 2:33PM EDT480.00139.10138.20145.500.00--442.85%
TMO240119C005000002022-04-19 3:07PM EDT500.00139.00123.90130.500.00-11340.65%
TMO240119C005100002022-06-13 11:52AM EDT510.0095.01110.40116.700.00-1137.01%
TMO240119C005200002022-06-13 2:07PM EDT520.0091.62103.50110.900.00-1536.56%
TMO240119C005400002022-05-09 11:46AM EDT540.0086.7497.50102.700.00-39536.78%
TMO240119C005500002022-06-30 12:00PM EDT550.0087.5886.5094.500.00-16935.26%
TMO240119C005600002022-07-01 10:23AM EDT560.0078.6082.0088.60-4.30-5.19%25734.56%
TMO240119C005700002022-05-31 1:35PM EDT570.0097.0076.0082.000.00-185133.55%
TMO240119C005800002022-06-23 10:40AM EDT580.0068.9072.3078.300.00-404033.56%
TMO240119C005900002022-06-08 3:55PM EDT590.0075.8568.7074.500.00-1933.48%
TMO240119C006000002022-07-01 10:37AM EDT600.0060.0065.9068.80+7.58+14.46%15832.65%
TMO240119C006100002022-07-01 2:58PM EDT610.0060.9759.3064.50-0.13-0.21%619432.27%
TMO240119C006200002022-05-19 10:12AM EDT620.0067.2139.2045.600.00-1526.41%
TMO240119C006300002022-05-05 12:53PM EDT630.0063.2060.4067.900.00-37535.80%
TMO240119C006400002022-05-17 3:03PM EDT640.0057.6033.3040.400.00-11226.55%
TMO240119C006500002022-07-01 9:34AM EDT650.0047.1045.7053.00+4.20+9.79%48732.35%
TMO240119C006600002022-05-23 12:02PM EDT660.0055.3031.4038.700.00-33027.84%
TMO240119C006700002022-06-22 1:42PM EDT670.0033.6038.2045.400.00-12431.38%
TMO240119C006800002022-06-24 2:39PM EDT680.0038.0037.9040.600.00-7922030.41%
TMO240119C006900002022-04-14 10:58AM EDT690.0049.5037.2043.600.00-1232.47%
TMO240119C007000002022-05-26 3:50PM EDT700.0033.5029.0036.000.00-12830.27%
TMO240119C007200002022-03-25 11:25AM EDT720.0036.7339.1045.800.00-21335.83%
TMO240119C007400002022-06-14 3:38PM EDT740.0018.8621.5028.300.00-12130.07%
TMO240119C007600002022-06-27 9:35AM EDT760.0020.9018.0023.300.00-127129.16%
TMO240119C007800002022-06-10 2:40PM EDT780.0018.0014.5022.100.00-1729.88%
TMO240119C008000002022-05-26 1:57PM EDT800.0016.6011.0018.700.00-11929.37%
TMO240119C008200002022-06-07 1:44PM EDT820.0016.5012.7015.100.00-15928.52%
TMO240119C008400002022-02-18 1:00PM EDT840.0015.5018.3023.100.00-1133.94%
TMO240119C008600002022-03-07 12:35PM EDT860.0011.4016.7020.300.00-1133.58%
TMO240119C008800002022-03-30 3:17PM EDT880.0014.0010.8018.200.00-1233.46%
TMO240119C009000002022-01-27 3:58PM EDT900.0016.4915.2025.800.00--138.52%
TMO240119C009200002022-01-18 1:52PM EDT920.0019.807.0012.700.00-2332.00%
TMO240119C009400002022-01-20 4:23PM EDT940.0015.706.6010.500.00-1131.32%
TMO240119C009600002022-01-18 1:01AM EDT960.0015.002.808.400.00--130.49%
TMO240119C009800002022-06-28 2:25PM EDT980.004.000.058.100.00-1231.02%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240119P002700002022-06-14 2:43PM EDT270.009.901.758.600.00--142.90%
TMO240119P002800002022-03-14 2:53PM EDT280.007.900.000.000.00--012.50%
TMO240119P002900002022-03-07 12:33PM EDT290.009.703.0011.000.00-2942.02%
TMO240119P003000002022-06-13 3:34PM EDT300.0011.914.009.400.00-2538.44%
TMO240119P003100002022-03-14 2:40PM EDT310.0010.900.000.000.00-206.25%
TMO240119P003200002022-06-24 9:51AM EDT320.0010.305.8011.300.00-4537.00%
TMO240119P003300002022-06-24 9:59AM EDT330.0011.507.0012.300.00-31936.26%
TMO240119P003400002022-06-24 10:01AM EDT340.0012.508.5013.500.00-151435.64%
TMO240119P003500002022-06-24 10:00AM EDT350.0014.009.0014.700.00-6934.96%
TMO240119P003600002022-06-16 1:12PM EDT360.0019.3110.9016.900.00-2434.98%
TMO240119P003700002022-02-23 1:56PM EDT370.0019.1011.8013.700.00-1330.95%
TMO240119P003800002022-05-02 3:03PM EDT380.0021.0014.3021.400.00-2634.71%
TMO240119P003900002022-06-27 12:21PM EDT390.0020.4715.0020.700.00-11632.58%
TMO240119P004000002022-06-29 9:35AM EDT400.0022.9417.4023.200.00-1532.45%
TMO240119P004100002022-05-10 10:06AM EDT410.0031.5022.1030.200.00-1134.71%
TMO240119P004200002022-05-05 2:09PM EDT420.0028.0021.9029.500.00-3532.59%
TMO240119P004300002022-06-23 9:49AM EDT430.0030.5324.3030.100.00-1331.18%
TMO240119P004400002021-12-29 3:25PM EDT440.0025.0030.1036.500.00-1332.63%
TMO240119P004500002022-05-16 9:45AM EDT450.0039.500.000.000.00-1133.13%
TMO240119P004600002022-04-26 11:00AM EDT460.0046.0035.5044.500.00-1932.73%
TMO240119P004700002022-06-15 10:52AM EDT470.0047.3834.6041.700.00-253229.67%
TMO240119P004900002022-05-25 11:37AM EDT490.0052.6044.9047.900.00-1813428.67%
TMO240119P005000002022-05-16 11:16AM EDT500.0056.2055.6062.200.00-12532.60%
TMO240119P005100002022-06-13 2:08PM EDT510.0067.4647.6055.400.00-21127.94%
TMO240119P005200002022-06-13 10:47AM EDT520.0075.0051.5059.300.00-33827.53%
TMO240119P005300002022-05-27 3:58PM EDT530.0055.0057.2064.800.00-21727.65%
TMO240119P005400002022-01-18 1:01AM EDT540.0053.9063.7067.700.00--026.71%
TMO240119P005500002022-06-29 9:35AM EDT550.0074.1965.2071.600.00-1626.08%
TMO240119P005600002022-04-12 1:32PM EDT560.0070.4090.8097.400.00-22533.50%
TMO240119P005700002022-04-12 10:54AM EDT570.0073.7095.80103.100.00-1833.35%
TMO240119P005800002021-11-23 12:54PM EDT580.0073.2065.0074.500.00-1020.52%
TMO240119P005900002022-03-17 11:08AM EDT590.0088.3081.5088.000.00-1223.13%
TMO240119P006000002022-06-03 9:45AM EDT600.0093.7090.1097.400.00-252324.15%
TMO240119P006100002022-03-18 2:27PM EDT610.0088.1091.9098.500.00-669921.99%
TMO240119P006200002022-06-02 1:34PM EDT620.0099.79104.00107.600.00-18622.75%
TMO240119P006300002022-05-11 3:43PM EDT630.00138.10127.20132.900.00-225629.62%
TMO240119P006500002022-06-13 11:51AM EDT650.00154.11122.40130.000.00-1922.78%
TMO240119P006600002022-05-10 1:05PM EDT660.00157.90138.50147.000.00-1126.53%
TMO240119P006800002022-02-23 3:31PM EDT680.00169.94128.80137.000.00--1013.89%
TMO240119P006900002022-05-19 9:36AM EDT690.00165.00189.10196.100.00--336.68%
TMO240119P007000002022-01-10 10:30AM EDT700.00154.800.000.000.00-560.00%
TMO240119P007200002022-05-19 9:36AM EDT720.00189.50216.20224.300.00-11938.53%
TMO240119P007600002021-11-02 11:03AM EDT760.00164.50180.60188.300.00-120.00%
TMO240119P007800002022-03-29 12:18PM EDT780.00198.20223.00231.000.00--10.00%
TMO240119P008200002022-02-25 3:44PM EDT820.00278.00245.30253.200.00-110.00%
TMO240119P009400002022-02-22 3:45PM EDT940.00411.87361.00371.000.00--00.00%
TMO240119P009600002022-05-18 10:09AM EDT960.00417.53450.50459.500.00--051.70%
TMO240119P009800002022-05-18 10:09AM EDT980.00437.45469.50479.000.00--050.39%