New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
485.92-4.21 (-0.86%)
At close: 04:00PM EST
474.81 -11.11 (-2.29%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240119C002400002023-11-15 10:14AM EST240.00232.000.000.000.00-600.00%
TMO240119C002500002023-06-29 1:56PM EST250.00270.00315.70320.900.00-22353.13%
TMO240119C002600002023-11-17 2:46PM EST260.00208.800.000.000.00-100.00%
TMO240119C002700002023-11-21 2:03PM EST270.00219.400.000.000.00-100.00%
TMO240119C002800002023-11-15 10:15AM EST280.00193.000.000.000.00-200.00%
TMO240119C002900002022-03-29 1:28PM EST290.00316.90286.50294.500.00-15326.37%
TMO240119C003000002023-11-27 9:44AM EST300.00193.700.000.000.00-100.00%
TMO240119C003100002023-11-27 9:46AM EST310.00183.000.000.000.00-100.00%
TMO240119C003200002023-11-21 2:15PM EST320.00169.100.000.000.00-100.00%
TMO240119C003300002023-11-21 1:57PM EST330.00161.200.000.000.00--00.00%
TMO240119C003500002022-06-21 1:57PM EST350.00199.75250.50260.000.00-11302.90%
TMO240119C003600002023-11-13 10:08AM EST360.0085.460.000.000.00--00.00%
TMO240119C003700002022-07-28 2:03PM EST370.00261.62222.70231.000.00-10264.00%
TMO240119C003800002022-07-28 2:03PM EST380.00253.62216.10224.000.00--1259.07%
TMO240119C004000002023-11-09 11:57AM EST400.0058.380.000.000.00-1000.00%
TMO240119C004100002023-11-06 12:21PM EST410.0053.680.000.000.00-200.00%
TMO240119C004200002023-11-21 2:00PM EST420.0073.300.000.000.00-100.00%
TMO240119C004300002023-11-15 1:19PM EST430.0052.270.000.000.00-3700.00%
TMO240119C004400002023-11-27 10:40AM EST440.0057.300.000.000.00-100.00%
TMO240119C004500002023-11-21 9:34AM EST450.0045.100.000.000.00-1200.00%
TMO240119C004600002023-11-28 3:29PM EST460.0036.070.000.000.00-100.00%
TMO240119C004700002023-11-28 3:32PM EST470.0028.200.000.000.00-300.00%
TMO240119C004800002023-11-27 2:49PM EST480.0024.100.000.000.00-10500.00%
TMO240119C004900002023-11-28 3:04PM EST490.0016.000.000.000.00-5300.39%
TMO240119C005000002023-11-28 3:32PM EST500.0011.320.000.000.00-5801.56%
TMO240119C005100002023-11-28 3:32PM EST510.007.810.000.000.00-6203.13%
TMO240119C005200002023-11-28 3:35PM EST520.005.100.000.000.00-37603.13%
TMO240119C005300002023-11-28 3:50PM EST530.003.400.000.000.00-7906.25%
TMO240119C005400002023-11-27 9:30AM EST540.002.850.000.000.00-106.25%
TMO240119C005500002023-11-28 11:34AM EST550.001.550.000.000.00-1606.25%
TMO240119C005600002023-11-28 10:56AM EST560.000.900.000.000.00-606.25%
TMO240119C005700002023-11-20 10:13AM EST570.000.540.000.000.00-106.25%
TMO240119C005800002023-11-27 2:40PM EST580.000.330.000.000.00-1012.50%
TMO240119C005900002023-11-10 2:41PM EST590.000.250.000.000.00-2012.50%
TMO240119C006000002023-11-22 1:46PM EST600.000.470.000.000.00-2012.50%
TMO240119C006100002023-11-08 3:06PM EST610.000.500.000.000.00-2012.50%
TMO240119C006200002023-11-24 11:50AM EST620.000.470.000.000.00-1012.50%
TMO240119C006300002023-11-27 10:18AM EST630.000.120.000.000.00-4012.50%
TMO240119C006400002023-11-24 9:58AM EST640.000.360.000.000.00-1012.50%
TMO240119C006500002023-11-24 12:54PM EST650.000.150.000.000.00-1012.50%
TMO240119C006600002023-10-25 8:39AM EST660.000.300.000.000.00-1012.50%
TMO240119C006700002023-11-22 9:38AM EST670.000.150.000.000.00-1012.50%
TMO240119C006800002023-11-28 9:38AM EST680.000.150.000.000.00-1012.50%
TMO240119C006900002023-10-26 11:17AM EST690.000.050.004.800.00-2055.71%
TMO240119C007000002023-11-06 11:37AM EST700.000.150.000.000.00-1025.00%
TMO240119C007200002023-06-20 11:59AM EST720.001.050.201.500.00-82950.93%
TMO240119C007400002023-11-28 11:10AM EST740.000.010.000.000.00-2025.00%
TMO240119C007600002023-11-28 9:38AM EST760.000.100.000.000.00-1025.00%
TMO240119C007800002023-11-03 9:10AM EST780.000.110.000.000.00-1025.00%
TMO240119C008000002023-11-01 8:44AM EST800.000.100.000.000.00-5025.00%
TMO240119C008200002023-11-03 9:23AM EST820.000.100.000.000.00-5025.00%
TMO240119C008400002023-06-13 2:42PM EST840.000.370.001.500.00-24965.65%
TMO240119C008600002023-06-13 2:41PM EST860.000.310.001.000.00-23664.48%
TMO240119C008800002023-08-14 8:30AM EST880.000.550.000.000.00-11425.00%
TMO240119C009000002023-04-26 8:32AM EST900.000.300.004.500.00-12985.33%
TMO240119C009200002023-04-26 8:32AM EST920.000.300.001.500.00-2474.56%
TMO240119C009400002023-06-13 12:09PM EST940.000.010.002.250.00-13180.98%
TMO240119C009600002023-04-27 12:46PM EST960.000.580.001.500.00-22978.66%
TMO240119C009800002023-11-03 9:12AM EST980.000.050.000.000.00-20025.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240119P002400002023-10-25 10:46AM EST240.000.200.003.900.00--0104.49%
TMO240119P002500002023-10-27 2:57PM EST250.000.180.000.250.00-1140467.48%
TMO240119P002600002023-10-30 1:10PM EST260.000.250.000.000.00-52025.00%
TMO240119P002700002023-09-28 11:12AM EST270.000.140.002.900.00-210284.33%
TMO240119P002800002023-09-29 10:56AM EST280.000.160.003.000.00-215780.22%
TMO240119P002900002023-11-13 9:45AM EST290.000.300.000.000.00-1025.00%
TMO240119P003000002023-10-25 9:39AM EST300.000.750.001.000.00-5059.79%
TMO240119P003100002023-10-25 11:00AM EST310.001.050.001.500.00-1059.72%
TMO240119P003200002023-10-25 10:19AM EST320.002.000.003.300.00-1064.28%
TMO240119P003300002023-10-25 11:54AM EST330.001.600.001.000.00-8054.96%
TMO240119P003400002023-11-28 2:31PM EST340.000.250.000.000.00-2025.00%
TMO240119P003500002023-11-28 9:58AM EST350.000.400.000.000.00-5012.50%
TMO240119P003600002023-11-28 9:39AM EST360.000.500.000.000.00-1012.50%
TMO240119P003700002023-11-28 3:44PM EST370.000.500.000.000.00-6012.50%
TMO240119P003800002023-11-24 9:38AM EST380.000.800.000.000.00-2012.50%
TMO240119P003900002023-11-24 10:42AM EST390.000.970.000.000.00-1012.50%
TMO240119P004000002023-11-28 2:18PM EST400.001.150.000.000.00-6012.50%
TMO240119P004100002023-11-28 3:34PM EST410.001.450.000.000.00-272012.50%
TMO240119P004200002023-11-28 2:30PM EST420.001.950.000.000.00-11506.25%
TMO240119P004300002023-11-28 3:38PM EST430.002.650.000.000.00-1006.25%
TMO240119P004400002023-11-28 3:53PM EST440.003.600.000.000.00-4506.25%
TMO240119P004500002023-11-28 3:53PM EST450.004.820.000.000.00-1803.13%
TMO240119P004600002023-11-28 3:30PM EST460.006.500.000.000.00-1303.13%
TMO240119P004700002023-11-28 2:49PM EST470.009.100.000.000.00-6401.56%
TMO240119P004800002023-11-28 2:36PM EST480.0012.200.000.000.00-1600.78%
TMO240119P004900002023-11-28 12:42PM EST490.0016.000.000.000.00-800.00%
TMO240119P005000002023-11-27 2:47PM EST500.0019.830.000.000.00-100.00%
TMO240119P005100002023-11-22 10:30AM EST510.0028.100.000.000.00-100.00%
TMO240119P005200002023-11-28 10:54AM EST520.0035.800.000.000.00-100.00%
TMO240119P005300002023-11-27 10:18AM EST530.0040.900.000.000.00-100.00%
TMO240119P005400002023-11-21 2:44PM EST540.0055.500.000.000.00-100.00%
TMO240119P005500002023-11-20 3:43PM EST550.0084.500.000.000.00-24000.00%
TMO240119P005600002023-11-28 2:46PM EST560.0074.550.000.000.00-61200.00%
TMO240119P005700002023-11-28 2:46PM EST570.0079.200.000.000.00-27000.00%
TMO240119P005800002023-11-27 3:53PM EST580.0089.980.000.000.00-100.00%
TMO240119P005900002023-11-27 3:51PM EST590.00100.070.000.000.00-300.00%
TMO240119P006000002023-11-16 3:51PM EST600.00127.920.000.000.00-200.00%
TMO240119P006100002023-11-28 2:46PM EST610.00128.400.000.000.00-40000.00%
TMO240119P006200002023-11-21 2:42PM EST620.00132.450.000.000.00-400.00%
TMO240119P006300002023-11-27 3:54PM EST630.00139.990.000.000.00-100.00%
TMO240119P006400002023-11-27 3:54PM EST640.00150.020.000.000.00-100.00%
TMO240119P006500002023-04-26 8:32AM EST650.00128.00116.60123.100.00-100.00%
TMO240119P006600002023-11-01 1:04PM EST660.00223.220.000.000.00-100.00%
TMO240119P006700002023-11-16 3:55PM EST670.00198.230.000.000.00-100.00%
TMO240119P006800002023-11-16 3:55PM EST680.00208.270.000.000.00-100.00%
TMO240119P006900002022-05-19 8:36AM EST690.00165.00189.10196.100.00--30.00%
TMO240119P007000002023-04-26 8:32AM EST700.00178.00166.20173.800.00-100.00%
TMO240119P007200002022-08-25 9:27AM EST720.00153.50198.00205.100.00-3220.00%
TMO240119P007600002021-11-02 10:03AM EST760.00164.50180.60188.300.00-120.00%
TMO240119P007800002022-03-29 11:18AM EST780.00198.20223.00231.000.00--10.00%
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--00.00%
TMO240119P009800002022-05-18 9:09AM EST980.00437.45469.50479.000.00--00.00%