New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
520.79+0.50 (+0.10%)
At close: 04:00PM EDT
520.79 0.00 (0.00%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220930C005000002022-09-23 10:14AM EDT500.0020.4922.8025.80-9.01-30.54%5-49.08%
TMO220930C005300002022-09-23 3:43PM EDT530.005.503.605.50-0.40-6.78%121634.96%
TMO220930C005350002022-09-23 2:28PM EDT535.002.623.304.20-4.08-60.90%1935.90%
TMO220930C005400002022-09-23 9:30AM EDT540.002.002.102.60-0.78-28.06%1533.84%
TMO220930C005450002022-09-23 11:46AM EDT545.001.051.351.85-1.05-50.00%310234.41%
TMO220930C005500002022-09-21 3:46PM EDT550.000.790.751.45-1.51-65.65%1436.10%
TMO220930C005575002022-09-21 3:39PM EDT557.501.280.351.250.00-4540.56%
TMO220930C005600002022-09-22 9:42AM EDT560.000.800.151.200.00-305642.05%
TMO220930C005625002022-09-20 10:59AM EDT562.502.070.151.150.00--143.48%
TMO220930C005650002022-09-22 12:54PM EDT565.000.550.050.850.00-819842.21%
TMO220930C005700002022-09-21 2:44PM EDT570.000.470.051.00-0.83-63.85%16647.38%
TMO220930C005725002022-09-19 3:38PM EDT572.501.520.051.000.00-1949.12%
TMO220930C005750002022-09-22 9:43AM EDT575.000.250.050.950.00-2450.27%
TMO220930C005775002022-09-22 9:50AM EDT577.500.250.051.950.00-101052.54%
TMO220930C005800002022-09-23 1:46PM EDT580.000.100.000.70-0.40-80.00%113550.34%
TMO220930C005825002022-09-22 9:43AM EDT582.500.150.002.400.00-1758.18%
TMO220930C005850002022-09-14 3:29PM EDT585.003.700.004.400.00-41069.37%
TMO220930C005900002022-09-09 12:28PM EDT590.005.400.004.400.00-32073.01%
TMO220930C006000002022-09-16 3:34PM EDT600.000.450.001.750.00-1465.31%
TMO220930C006100002022-09-19 11:40AM EDT610.001.350.001.800.00-126771.68%
TMO220930C006150002022-09-20 10:53AM EDT615.001.000.001.850.00-2375.00%
TMO220930C006200002022-09-15 3:14PM EDT620.000.860.000.850.00-1068.12%
TMO220930C006300002022-09-16 11:18AM EDT630.000.350.000.800.00-11272.61%
TMO220930C006400002022-09-16 9:32AM EDT640.000.350.000.800.00-1177.54%
TMO220930C006500002022-09-12 3:43PM EDT650.001.300.000.800.00-2382.42%
TMO220930C006800002022-08-24 1:00PM EDT680.000.500.000.800.00-1196.29%
TMO220930C007300002022-09-15 11:45AM EDT730.000.100.000.800.00-3334117.38%
TMO220930C007400002022-09-23 3:36PM EDT740.000.010.000.050.00-3076890.63%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220930P003700002022-09-23 2:24PM EDT370.000.050.000.05+0.03+150.00%701,06691.02%
TMO220930P004300002022-09-21 3:52PM EDT430.000.100.050.600.00-1372.80%
TMO220930P004500002022-09-23 10:26AM EDT450.000.410.050.65-0.32-43.84%15258.40%
TMO220930P004600002022-09-15 12:18PM EDT460.000.350.201.400.00-1559.30%
TMO220930P004800002022-08-17 9:31AM EDT480.001.300.000.000.00-1112.50%
TMO220930P004900002022-08-31 12:05PM EDT490.003.611.552.350.00-2346.14%
TMO220930P005000002022-09-23 10:08AM EDT500.005.042.653.70+1.84+57.50%16142.70%
TMO220930P005050002022-09-23 3:01PM EDT505.005.803.504.60+1.55+36.47%1591,10440.76%
TMO220930P005100002022-09-23 3:43PM EDT510.005.764.805.80-0.24-4.00%1335439.11%
TMO220930P005200002022-09-23 3:43PM EDT520.009.547.909.10+1.34+16.34%91635.66%
TMO220930P005250002022-09-23 1:24PM EDT525.0013.4010.6012.10+2.90+27.62%61236.84%
TMO220930P005300002022-09-23 2:47PM EDT530.0017.9813.3015.00+5.48+43.84%22936.13%
TMO220930P005350002022-09-23 3:08PM EDT535.0021.0116.4018.30+2.01+10.58%101635.43%
TMO220930P005400002022-09-23 11:46AM EDT540.0025.5020.2022.80+3.26+14.66%22738.79%
TMO220930P005475002022-09-23 1:58PM EDT547.5030.4024.6030.40+1.90+6.67%41347.12%
TMO220930P005500002022-09-22 1:18PM EDT550.0030.4227.2034.500.00-4557.64%
TMO220930P005550002022-09-16 2:17PM EDT555.0021.8032.8038.500.00--257.68%
TMO220930P005575002022-09-20 1:55PM EDT557.5030.4035.3041.900.00-12464.79%
TMO220930P005600002022-09-22 3:11PM EDT560.0038.2037.1043.200.00-52660.80%
TMO220930P005650002022-09-23 12:15PM EDT565.0049.5542.3048.90+7.75+18.54%31569.31%
TMO220930P005675002022-09-16 11:13AM EDT567.5029.0044.0051.500.00--172.16%
TMO220930P005700002022-09-16 9:46AM EDT570.0033.5047.1053.300.00-5570.39%
TMO220930P005750002022-09-13 10:02AM EDT575.0022.6052.4057.700.00-1070.95%
TMO220930P005800002022-09-19 3:08PM EDT580.0043.9557.1063.100.00-2652.88%
TMO220930P005900002022-09-15 3:40PM EDT590.0040.0566.3074.000.00-1060.01%
TMO220930P005950002022-09-13 3:33PM EDT595.0035.3071.3079.000.00-1163.16%
TMO220930P006200002022-08-18 9:38AM EDT620.0032.0474.0082.000.00-220.00%