TMO - Thermo Fisher Scientific Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO250117C002500002023-06-02 12:23PM EDT250.00290.200.000.000.00-200.00%
TMO250117C002600002022-10-04 2:14PM EDT260.00310.10257.50266.500.00--643.48%
TMO250117C002700002023-01-04 2:58PM EDT270.00319.00338.00347.000.00-1010109.37%
TMO250117C002800002023-01-10 11:56AM EDT280.00320.00319.50328.000.00-1298.80%
TMO250117C002900002023-02-02 2:28PM EDT290.00331.00296.00305.000.00--185.91%
TMO250117C003000002023-05-11 10:40AM EDT300.00253.500.000.000.00-200.00%
TMO250117C003400002023-02-17 4:30PM EDT340.00259.50238.50248.000.00-1166.07%
TMO250117C003500002023-02-17 4:30PM EDT350.00251.38230.50238.900.00-1164.20%
TMO250117C003700002022-12-14 4:25PM EDT370.00248.68251.50260.000.00--180.98%
TMO250117C003800002023-01-30 1:11PM EDT380.00227.58204.60213.000.00--158.65%
TMO250117C003900002023-04-21 11:08AM EDT390.00220.95179.00187.000.00-2250.18%
TMO250117C004000002023-06-01 9:35AM EDT400.00163.100.000.000.00-200.00%
TMO250117C004100002022-11-01 3:36PM EDT410.00180.70210.00219.000.00--168.59%
TMO250117C004200002023-05-26 2:20PM EDT420.00158.200.000.000.00-100.00%
TMO250117C004400002023-05-26 2:20PM EDT440.00143.850.000.000.00-100.00%
TMO250117C004500002022-10-19 12:04PM EDT450.00147.77162.50171.500.00--154.65%
TMO250117C004600002022-12-28 2:44PM EDT460.00166.51173.00180.900.00--860.91%
TMO250117C004700002023-05-18 1:38PM EDT470.00120.700.000.000.00-200.00%
TMO250117C004800002023-05-18 1:38PM EDT480.00114.280.000.000.00-200.00%
TMO250117C005000002023-06-06 12:32PM EDT500.0095.380.000.000.00-200.00%
TMO250117C005100002023-05-25 9:56AM EDT510.0095.680.000.000.00-600.00%
TMO250117C005200002023-06-05 9:58AM EDT520.0087.500.000.000.00-100.20%
TMO250117C005300002023-06-06 12:33PM EDT530.0079.700.000.000.00-500.39%
TMO250117C005400002023-03-27 9:30AM EDT540.00110.400.000.000.00-130.78%
TMO250117C005500002023-05-31 10:51AM EDT550.0062.680.000.000.00-400.78%
TMO250117C005600002023-06-01 12:20PM EDT560.0066.170.000.000.00-101.56%
TMO250117C005700002023-06-06 2:17PM EDT570.0058.000.000.000.00-201.56%
TMO250117C005800002023-06-02 9:41AM EDT580.0060.950.000.000.00-201.56%
TMO250117C005900002023-05-24 3:38PM EDT590.0053.300.000.000.00-101.56%
TMO250117C006000002023-05-26 1:13PM EDT600.0055.000.000.000.00-103.13%
TMO250117C006100002023-05-08 3:10PM EDT610.0060.690.000.000.00-5603.13%
TMO250117C006200002023-06-05 12:31PM EDT620.0039.000.000.000.00-203.13%
TMO250117C006300002023-06-01 9:37AM EDT630.0034.050.000.000.00-103.13%
TMO250117C006400002023-06-05 9:36AM EDT640.0034.800.000.000.00-103.13%
TMO250117C006500002023-05-22 10:51AM EDT650.0037.500.000.000.00-103.13%
TMO250117C006600002023-05-31 9:31AM EDT660.0026.700.000.000.00-703.13%
TMO250117C006700002023-05-17 9:39AM EDT670.0029.800.000.000.00-203.13%
TMO250117C006800002023-06-02 9:41AM EDT680.0025.950.000.000.00-203.13%
TMO250117C006900002023-05-03 3:07PM EDT690.0037.7017.5024.700.00-1927.99%
TMO250117C007000002023-05-24 9:31AM EDT700.0019.000.000.000.00-206.25%
TMO250117C007100002023-05-03 2:43PM EDT710.0032.5013.1020.800.00-81027.56%
TMO250117C007200002023-05-31 1:34PM EDT720.0013.200.000.000.00-106.25%
TMO250117C007400002023-05-03 2:35PM EDT740.0024.8010.9015.300.00-42526.61%
TMO250117C007600002023-04-21 12:29PM EDT760.0025.6110.8016.200.00-5628.34%
TMO250117C007800002023-05-24 9:31AM EDT780.009.150.000.000.00--06.25%
TMO250117C008000002023-05-30 3:47PM EDT800.005.940.000.000.00-506.25%
TMO250117C008600002022-11-22 12:04PM EDT860.0022.8016.1023.500.00--037.90%
TMO250117C008800002023-05-18 1:58PM EDT880.002.800.000.000.00-206.25%
TMO250117C009000002023-06-02 10:24AM EDT900.001.950.000.000.00-206.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO250117P002500002023-06-02 2:58PM EDT250.003.530.000.000.00-3012.50%
TMO250117P002600002023-05-24 12:38PM EDT260.004.500.000.000.00-3012.50%
TMO250117P002700002022-11-16 11:54AM EDT270.008.133.0011.000.00-6242.41%
TMO250117P002800002023-05-24 9:43AM EDT280.006.000.000.000.00-1012.50%
TMO250117P002900002023-04-17 12:25PM EDT290.004.600.0010.400.00-11337.96%
TMO250117P003000002023-05-30 9:33AM EDT300.007.200.000.000.00-106.25%
TMO250117P003100002023-06-02 2:58PM EDT310.008.130.000.000.00-206.25%
TMO250117P003200002023-05-31 10:10AM EDT320.0010.200.000.000.00-206.25%
TMO250117P003300002023-05-24 2:21PM EDT330.0011.000.000.000.00-106.25%
TMO250117P003400002023-05-26 10:31AM EDT340.0011.000.000.000.00-106.25%
TMO250117P003500002023-04-26 9:49AM EDT350.0012.209.8013.700.00-1730.63%
TMO250117P003600002023-05-05 9:58AM EDT360.0012.809.1016.300.00-11730.90%
TMO250117P003700002023-05-12 10:46AM EDT370.0016.200.000.000.00--06.25%
TMO250117P003800002023-03-13 10:24AM EDT380.0018.607.5015.900.00-31327.36%
TMO250117P003900002023-05-12 9:43AM EDT390.0018.900.000.000.00-303.13%
TMO250117P004000002023-06-01 9:52AM EDT400.0021.900.000.000.00-1003.13%
TMO250117P004100002023-06-02 3:50PM EDT410.0020.700.000.000.00-703.13%
TMO250117P004200002023-05-03 10:25AM EDT420.0020.4020.0027.000.00-223027.14%
TMO250117P004300002023-04-27 9:54AM EDT430.0026.0022.1030.600.00-712227.20%
TMO250117P004400002023-05-26 10:41AM EDT440.0026.720.000.000.00-303.13%
TMO250117P004500002023-05-24 10:41AM EDT450.0034.600.000.000.00-501.56%
TMO250117P004600002023-05-24 10:01AM EDT460.0040.100.000.000.00-501.56%
TMO250117P004700002023-03-15 10:03AM EDT470.0041.7421.5029.200.00-11119.61%
TMO250117P004800002023-04-27 11:47AM EDT480.0039.2036.1044.000.00-33024.01%
TMO250117P004900002023-01-30 11:21AM EDT490.0033.7039.5047.000.00-2723.29%
TMO250117P005000002023-05-24 9:59AM EDT500.0053.500.000.000.00-1200.78%
TMO250117P005100002023-01-30 11:21AM EDT510.0040.6047.8053.500.00-21221.81%
TMO250117P005200002023-05-31 1:04PM EDT520.0058.600.000.000.00-1400.00%
TMO250117P005300002023-04-26 2:10PM EDT530.0058.0055.3063.000.00-10211221.12%
TMO250117P005400002023-05-16 1:45PM EDT540.0065.400.000.000.00-200.00%
TMO250117P005500002023-03-22 9:31AM EDT550.0062.000.000.000.00-1380.00%
TMO250117P005600002023-01-09 1:39PM EDT560.0071.5050.9054.700.00--110.10%
TMO250117P005700002023-04-26 10:45AM EDT570.0072.9070.1077.900.00-2216.81%
TMO250117P005800002023-04-26 3:13PM EDT580.0080.6878.0088.000.00-169417.97%
TMO250117P005900002023-02-08 2:32PM EDT590.0065.2084.2091.000.00-3416.04%
TMO250117P006000002023-04-04 10:20AM EDT600.0069.7084.5091.000.00-3512012.04%
TMO250117P006100002023-01-23 11:20AM EDT610.0073.0088.5095.500.00--18.77%
TMO250117P006200002023-01-18 2:36PM EDT620.0086.0088.5095.700.00--160.00%
TMO250117P006300002023-04-25 1:06PM EDT630.0095.20113.10122.000.00-1415.02%
TMO250117P006400002022-10-13 11:20AM EDT640.00154.00122.50132.500.00--116.07%
TMO250117P006600002023-03-13 10:06AM EDT660.00131.7497.10105.000.00-130.00%
TMO250117P006700002023-05-03 10:25AM EDT670.00124.50142.50150.900.00-300.00%