TMO - Thermo Fisher Scientific Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240119C002500002023-04-27 1:46PM EDT250.00300.00278.50284.300.00--075.70%
TMO240119C002600002022-10-11 9:30AM EDT260.00270.500.000.000.00--10.00%
TMO240119C002700002023-05-24 3:52PM EDT270.00252.00254.80262.600.00-2763.93%
TMO240119C002800002022-12-13 11:47AM EDT280.00307.13312.00320.500.00-12146.40%
TMO240119C002900002022-03-29 2:28PM EDT290.00316.90286.50294.500.00-15123.45%
TMO240119C003000002022-12-13 3:41PM EDT300.00290.93293.00302.500.00-15136.77%
TMO240119C003100002022-09-23 12:36PM EDT310.00231.00211.50221.000.00-1056.51%
TMO240119C003200002022-06-02 12:49PM EDT320.00269.33249.00258.000.00-11102.24%
TMO240119C003500002022-06-21 2:57PM EDT350.00199.75250.50260.000.00-11118.90%
TMO240119C003700002022-07-28 3:03PM EDT370.00261.62222.70231.000.00-10102.59%
TMO240119C003800002022-07-28 3:03PM EDT380.00253.62216.10224.000.00--1101.07%
TMO240119C004000002023-06-01 9:36AM EDT400.00130.70136.60142.500.00-31245.67%
TMO240119C004200002022-12-28 2:44PM EDT420.00166.38182.50188.500.00-2589.20%
TMO240119C004300002023-04-26 10:46AM EDT430.00133.52123.40128.600.00-10550.49%
TMO240119C004400002022-05-31 2:58PM EDT440.00177.00152.10160.600.00--174.90%
TMO240119C004500002023-05-01 9:33AM EDT450.00131.6184.6089.100.00-13529.94%
TMO240119C004600002023-06-02 12:02PM EDT460.0089.7087.5091.80-1.30-1.43%22436.80%
TMO240119C004700002023-06-01 10:40AM EDT470.0080.5079.6084.700.00-310036.00%
TMO240119C004800002023-05-01 3:50PM EDT480.00103.5066.4071.800.00-1731.18%
TMO240119C004900002023-06-02 3:48PM EDT490.0067.3066.5069.80+7.07+11.74%34233.54%
TMO240119C005000002023-05-26 10:24AM EDT500.0070.6460.0062.100.00-57931.97%
TMO240119C005100002023-06-02 9:36AM EDT510.0059.0753.6055.80+9.82+19.94%305631.14%
TMO240119C005200002023-06-02 2:53PM EDT520.0050.3547.4049.40-1.11-2.16%476130.08%
TMO240119C005300002023-06-02 9:36AM EDT530.0048.3641.8044.70+3.21+7.11%3111229.88%
TMO240119C005400002023-06-02 12:03PM EDT540.0038.1136.0038.90-1.63-4.10%3436028.82%
TMO240119C005500002023-06-02 12:50PM EDT550.0033.5031.0032.50+4.10+13.95%216327.19%
TMO240119C005600002023-05-31 12:39PM EDT560.0024.7023.1029.900.00-6134927.70%
TMO240119C005700002023-05-31 3:30PM EDT570.0022.1519.5025.900.00-5213227.15%
TMO240119C005800002023-05-31 12:35PM EDT580.0017.7016.4020.000.00-21,49925.11%
TMO240119C005900002023-06-01 11:03AM EDT590.0017.6015.3016.800.00-415924.58%
TMO240119C006000002023-06-02 3:25PM EDT600.0013.6012.5013.80-1.64-10.76%262723.95%
TMO240119C006100002023-06-02 2:53PM EDT610.0011.6510.4011.40+0.45+4.02%246423.52%
TMO240119C006200002023-05-31 3:30PM EDT620.008.958.309.700.00-21,07123.43%
TMO240119C006300002023-05-30 2:01PM EDT630.007.807.009.200.00-186424.27%
TMO240119C006400002023-05-31 10:20AM EDT640.005.205.507.700.00-153324.05%
TMO240119C006500002023-06-01 1:46PM EDT650.005.404.306.700.00-158724.17%
TMO240119C006600002023-05-26 3:35PM EDT660.005.703.404.300.00-114222.38%
TMO240119C006700002023-06-02 2:15PM EDT670.003.502.553.50-1.27-26.62%114122.23%
TMO240119C006800002023-05-18 10:26AM EDT680.003.552.152.850.00-168422.12%
TMO240119C006900002023-05-11 12:49PM EDT690.004.801.602.350.00-125922.10%
TMO240119C007000002023-05-31 11:23AM EDT700.001.770.502.500.00-129823.25%
TMO240119C007200002023-05-25 2:34PM EDT720.001.650.402.550.00-12725.02%
TMO240119C007400002023-04-10 1:05PM EDT740.006.501.652.450.00-140526.41%
TMO240119C007600002023-06-01 9:37AM EDT760.000.750.151.500.00-180425.55%
TMO240119C007800002023-05-26 10:55AM EDT780.000.840.004.800.00-12133.77%
TMO240119C008000002023-04-26 9:32AM EDT800.002.200.304.800.00-24735.31%
TMO240119C008200002023-04-27 9:50AM EDT820.000.700.004.700.00-111236.62%
TMO240119C008400002023-04-27 1:46PM EDT840.000.930.004.600.00-24937.88%
TMO240119C008600002023-05-18 11:01AM EDT860.000.800.003.200.00-23636.52%
TMO240119C008800002023-04-06 3:22PM EDT880.001.200.001.200.00-11432.07%
TMO240119C009000002023-04-26 9:32AM EDT900.000.300.004.500.00-12941.68%
TMO240119C009200002023-04-26 9:32AM EDT920.000.300.001.500.00-2435.43%
TMO240119C009400002023-05-18 11:01AM EDT940.000.700.002.450.00-23139.50%
TMO240119C009600002023-04-27 1:46PM EDT960.000.580.001.500.00-22937.54%
TMO240119C009800002023-05-30 3:03PM EDT980.000.300.050.350.00-2114931.89%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240119P002500002023-05-24 11:39AM EDT250.001.200.501.100.00-239146.20%
TMO240119P002600002023-03-24 3:24PM EDT260.001.050.301.700.00-197547.28%
TMO240119P002700002023-02-03 12:12PM EDT270.001.350.006.100.00-99950.24%
TMO240119P002800002023-05-23 1:00PM EDT280.001.600.801.700.00-414842.77%
TMO240119P002900002023-04-27 11:59AM EDT290.002.151.055.600.00-34852.12%
TMO240119P003000002023-05-26 12:34PM EDT300.002.201.451.950.00-4041739.55%
TMO240119P003100002023-04-28 11:06AM EDT310.002.571.703.400.00-239041.98%
TMO240119P003200002023-04-26 10:00AM EDT320.003.502.104.600.00-713042.66%
TMO240119P003300002023-05-23 1:00PM EDT330.003.422.002.950.00-348036.54%
TMO240119P003400002023-04-10 9:30AM EDT340.004.000.000.000.00-84912.50%
TMO240119P003500002023-05-31 9:50AM EDT350.005.203.103.700.00-26534.28%
TMO240119P003600002023-03-15 1:52PM EDT360.0011.121.058.100.00-14639.79%
TMO240119P003700002023-06-02 2:37PM EDT370.005.004.204.90-0.80-13.79%16632.56%
TMO240119P003800002023-05-05 11:07AM EDT380.006.503.505.600.00-24931.68%
TMO240119P003900002023-05-12 10:36AM EDT390.008.405.506.500.00-13630.97%
TMO240119P004000002023-05-10 11:55AM EDT400.008.925.707.400.00-18430.10%
TMO240119P004100002023-05-26 10:27AM EDT410.0010.606.108.600.00-110729.45%
TMO240119P004200002023-05-25 10:18AM EDT420.0012.258.709.900.00-115628.75%
TMO240119P004300002023-05-22 3:44PM EDT430.0012.309.4011.400.00-14528.08%
TMO240119P004400002023-05-05 10:23AM EDT440.0013.407.7012.700.00-312627.06%
TMO240119P004500002023-05-23 12:40PM EDT450.0016.1213.5019.000.00-123529.99%
TMO240119P004600002023-05-31 3:47PM EDT460.0020.0015.2016.700.00-611325.75%
TMO240119P004700002023-06-01 12:52PM EDT470.0019.7017.2018.600.00-144324.74%
TMO240119P004800002023-06-02 11:09AM EDT480.0020.2019.7021.20-2.10-9.42%112624.07%
TMO240119P004900002023-05-26 10:41AM EDT490.0023.2522.4025.200.00-321024.11%
TMO240119P005000002023-05-25 12:44PM EDT500.0031.6025.5027.700.00-141022.94%
TMO240119P005100002023-05-19 10:57AM EDT510.0029.3229.6031.400.00-1031622.31%
TMO240119P005200002023-06-02 9:50AM EDT520.0033.8033.3035.30-1.00-2.87%629621.56%
TMO240119P005300002023-06-02 3:54PM EDT530.0038.6135.0040.70-0.49-1.25%1524421.47%
TMO240119P005400002023-06-02 1:47PM EDT540.0041.4041.3044.50-5.80-12.29%189520.12%
TMO240119P005500002023-05-31 9:49AM EDT550.0058.4846.2048.300.00-176518.44%
TMO240119P005600002023-05-30 2:32PM EDT560.0057.5052.0054.700.00-1294718.06%
TMO240119P005700002023-06-02 1:53PM EDT570.0057.3057.6063.40-0.30-0.52%321518.96%
TMO240119P005800002023-06-02 1:48PM EDT580.0064.1062.4069.30-6.60-9.34%210317.58%
TMO240119P005900002023-05-30 2:39PM EDT590.0077.5072.3076.600.00-3135316.79%
TMO240119P006000002023-03-28 1:23PM EDT600.0066.3066.8070.400.00-21470.00%
TMO240119P006100002023-04-12 10:19AM EDT610.0054.6086.5093.900.00-120316.63%
TMO240119P006200002023-06-01 9:40AM EDT620.00110.6196.90104.100.00-115818.03%
TMO240119P006300002023-05-31 2:41PM EDT630.00122.84106.70114.700.00-3806419.88%
TMO240119P006400002023-04-14 12:36PM EDT640.0070.54112.00119.600.00-240.00%
TMO240119P006500002023-04-26 9:32AM EDT650.00128.00116.60123.100.00-100.00%
TMO240119P006600002022-05-10 1:05PM EDT660.00157.90138.50147.000.00-1125.79%
TMO240119P006700002022-12-12 4:00PM EDT670.00121.40101.90107.900.00--10.00%
TMO240119P006800002023-04-26 2:38PM EDT680.00140.90153.00160.000.00-31014.11%
TMO240119P006900002022-05-19 9:36AM EDT690.00165.00189.10196.100.00--345.38%
TMO240119P007000002023-04-26 9:32AM EDT700.00178.00166.20173.800.00-100.00%
TMO240119P007200002022-08-25 10:27AM EDT720.00153.50198.00205.100.00-32229.45%
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--059.85%
TMO240119P009800002022-05-18 10:09AM EDT980.00437.45469.50479.000.00--060.36%