New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
585.03-5.77 (-0.98%)
At close: 04:00PM EDT
582.01 -3.02 (-0.52%)
After hours: 06:18PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO260116C002200002024-05-14 2:01PM EDT220.00386.900.000.000.00-100.00%
TMO260116C002800002024-02-16 2:59PM EDT280.00297.65325.00334.000.00-1157.87%
TMO260116C003000002023-12-05 10:30AM EDT300.00229.000.000.000.00--10.00%
TMO260116C003300002024-05-01 3:00PM EDT330.00280.550.000.000.00-100.00%
TMO260116C003400002024-01-08 11:31AM EDT340.00235.00246.00253.900.00--132.97%
TMO260116C003800002023-12-13 11:46AM EDT380.00171.50203.10212.800.00-3326.45%
TMO260116C004000002024-02-08 1:08PM EDT400.00192.00235.00244.000.00-4551.37%
TMO260116C004100002023-11-27 11:26AM EDT410.00145.75171.00181.000.00-1121.14%
TMO260116C004200002024-01-31 4:38PM EDT420.00174.20200.40208.900.00-2242.28%
TMO260116C004300002023-10-26 10:48AM EDT430.00102.00129.20136.200.00--00.00%
TMO260116C004400002023-12-19 11:57AM EDT440.00150.10162.10169.600.00-1029.29%
TMO260116C004500002023-11-10 11:12AM EDT450.0084.38112.00120.900.00-220.00%
TMO260116C004600002023-11-02 3:20PM EDT460.0085.68113.30119.400.00--10.00%
TMO260116C004700002023-11-09 12:29PM EDT470.0082.90100.00109.000.00-2500.00%
TMO260116C004800002023-12-27 2:09PM EDT480.00129.10137.00142.500.00-1029.23%
TMO260116C004900002024-03-06 1:46PM EDT490.00166.25152.00159.900.00-1038.82%
TMO260116C005000002024-05-22 10:26AM EDT500.00156.600.000.000.00-400.00%
TMO260116C005100002023-10-17 3:40PM EDT510.0090.0073.7079.000.00-129.18%
TMO260116C005200002024-02-13 2:12PM EDT520.00106.60135.00143.000.00-2738.31%
TMO260116C005300002024-02-01 12:34PM EDT530.00101.03124.00130.300.00-1435.43%
TMO260116C005400002024-04-24 10:07AM EDT540.00121.750.000.000.00-100.00%
TMO260116C005500002024-04-22 3:47PM EDT550.0095.680.000.000.00-100.00%
TMO260116C005600002024-05-22 10:26AM EDT560.00116.950.000.000.00-100.00%
TMO260116C005700002024-05-13 11:33AM EDT570.00109.800.000.000.00-100.00%
TMO260116C005800002024-05-07 10:04AM EDT580.0088.500.000.000.00-100.00%
TMO260116C005900002024-05-07 10:04AM EDT590.0083.400.000.000.00-100.20%
TMO260116C006000002024-05-23 12:12PM EDT600.0090.700.000.000.00-100.39%
TMO260116C006100002024-05-23 12:13PM EDT610.0085.400.000.000.00-100.78%
TMO260116C006200002024-05-16 12:04PM EDT620.0086.700.000.000.00-100.78%
TMO260116C006300002024-01-25 3:46PM EDT630.0057.3564.0067.600.00-13128.49%
TMO260116C006400002024-01-31 4:21PM EDT640.0052.5065.6071.400.00-1630.90%
TMO260116C006500002024-05-15 12:54PM EDT650.0073.300.000.000.00-301.56%
TMO260116C006600002024-04-09 1:18PM EDT660.0065.0052.8060.000.00-1429.24%
TMO260116C006700002024-03-18 9:36AM EDT670.0061.1141.2048.900.00-11626.48%
TMO260116C006800002023-11-13 3:36PM EDT680.0016.5029.5035.300.00-1122.68%
TMO260116C006900002023-12-20 11:30AM EDT690.0037.3041.0044.900.00--426.97%
TMO260116C007000002024-04-22 1:38PM EDT700.0036.000.000.000.00-203.13%
TMO260116C007100002024-05-13 9:35AM EDT710.0044.400.000.000.00-203.13%
TMO260116C007200002024-05-16 9:38AM EDT720.0043.300.000.000.00-103.13%
TMO260116C007400002024-05-16 1:20PM EDT740.0038.300.000.000.00-203.13%
TMO260116C007600002024-05-22 1:04PM EDT760.0031.430.000.000.00-103.13%
TMO260116C007800002024-05-22 1:04PM EDT780.0026.770.000.000.00-103.13%
TMO260116C008000002024-03-25 2:01PM EDT800.0019.5520.6024.200.00-1527.27%
TMO260116C008200002024-05-17 3:27PM EDT820.0018.400.000.000.00-9806.25%
TMO260116C008800002024-05-09 12:21PM EDT880.008.000.000.000.00-106.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO260116P002200002024-04-16 2:48PM EDT220.002.000.001.450.00-41038.03%
TMO260116P002300002024-05-23 1:08PM EDT230.001.000.000.000.00-2012.50%
TMO260116P002400002024-05-20 2:52PM EDT240.001.650.000.000.00-1012.50%
TMO260116P002500002024-05-23 1:23PM EDT250.002.600.053.400.00-22038.88%
TMO260116P002600002024-05-14 11:27AM EDT260.002.450.000.000.00-2012.50%
TMO260116P002700002024-05-17 1:47PM EDT270.002.300.000.000.00-2012.50%
TMO260116P002800002024-05-17 1:47PM EDT280.002.410.000.000.00-2012.50%
TMO260116P002900002024-05-08 2:27PM EDT290.003.000.000.000.00-4012.50%
TMO260116P003000002024-05-09 3:12PM EDT300.003.000.000.000.00-2012.50%
TMO260116P003100002024-05-20 3:31PM EDT310.003.300.000.000.00-2012.50%
TMO260116P003200002024-05-20 3:31PM EDT320.003.500.000.000.00-206.25%
TMO260116P003300002024-05-20 11:40AM EDT330.004.100.000.000.00-806.25%
TMO260116P003400002024-05-20 11:36AM EDT340.004.300.000.000.00-806.25%
TMO260116P003500002024-05-22 3:37PM EDT350.005.300.000.000.00-406.25%
TMO260116P003600002024-04-16 10:37AM EDT360.009.702.708.200.00-13129.55%
TMO260116P003700002024-04-23 11:08AM EDT370.008.500.000.000.00-106.25%
TMO260116P003800002024-05-16 11:22AM EDT380.006.500.000.000.00-106.25%
TMO260116P003900002024-05-16 11:05AM EDT390.007.500.000.000.00-1306.25%
TMO260116P004000002024-05-10 12:51PM EDT400.008.500.000.000.00-106.25%
TMO260116P004100002024-03-27 10:53AM EDT410.0011.4011.3013.200.00-1326.88%
TMO260116P004200002024-04-23 3:02PM EDT420.0014.030.000.000.00-106.25%
TMO260116P004300002024-01-30 11:35AM EDT430.0019.6115.1016.600.00-11126.34%
TMO260116P004400002024-04-25 1:39PM EDT440.0017.500.000.000.00-103.13%
TMO260116P004500002024-05-16 12:04PM EDT450.0014.900.000.000.00-103.13%
TMO260116P004600002024-05-23 12:11PM EDT460.0016.400.000.000.00-103.13%
TMO260116P004700002024-05-16 12:04PM EDT470.0018.300.000.000.00-103.13%
TMO260116P004800002024-05-23 12:11PM EDT480.0020.000.000.000.00-103.13%
TMO260116P004900002024-05-23 12:11PM EDT490.0021.900.000.000.00-103.13%
TMO260116P005000002024-05-23 12:11PM EDT500.0024.300.000.000.00-103.13%
TMO260116P005100002024-05-23 12:11PM EDT510.0026.800.000.000.00-101.56%
TMO260116P005200002024-05-23 12:11PM EDT520.0029.400.000.000.00-101.56%
TMO260116P005300002024-05-23 12:11PM EDT530.0032.200.000.000.00-101.56%
TMO260116P005400002024-05-16 12:16PM EDT540.0035.300.000.000.00-201.56%
TMO260116P005500002024-05-23 12:11PM EDT550.0038.300.000.000.00-100.78%
TMO260116P005600002024-05-23 12:12PM EDT560.0041.900.000.000.00-100.78%
TMO260116P005700002024-05-23 12:11PM EDT570.0045.400.000.000.00-100.39%
TMO260116P005800002024-05-23 12:12PM EDT580.0049.400.000.000.00-100.20%
TMO260116P005900002024-05-23 12:12PM EDT590.0053.500.000.000.00-100.00%
TMO260116P006000002024-05-23 12:12PM EDT600.0057.600.000.000.00-100.00%
TMO260116P006100002024-05-23 12:11PM EDT610.0062.000.000.000.00-100.00%
TMO260116P006400002024-03-13 3:27PM EDT640.0078.7794.10102.000.00--122.78%
TMO260116P006500002024-03-11 10:15AM EDT650.0087.1989.0097.000.00-1118.69%
TMO260116P007600002024-03-28 11:56AM EDT760.00181.00181.00191.000.00-4021.16%