New Zealand markets open in 2 hours 56 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
580.33-7.83 (-1.33%)
At close: 04:00PM EST
580.30 -0.03 (-0.01%)
After hours: 07:48PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220218C005000002022-01-20 2:33PM EST500.0083.0080.2086.30-13.75-14.21%1752.74%
TMO220218C005100002022-01-13 12:22PM EST510.0099.9672.6076.300.00-2147.83%
TMO220218C005400002022-01-19 10:09AM EST540.0062.4048.3050.900.00---42.63%
TMO220218C005500002022-01-20 1:28PM EST550.0052.2338.6041.300.00-1237.57%
TMO220218C005600002022-01-21 1:01PM EST560.0034.6032.7034.10-37.30-51.88%11336.37%
TMO220218C005700002022-01-21 3:05PM EST570.0026.8026.4027.50-3.60-11.84%91535.18%
TMO220218C005800002022-01-21 3:56PM EST580.0021.0020.9021.50-8.27-28.25%342533.90%
TMO220218C005900002022-01-21 3:44PM EST590.0017.0416.1016.70-4.97-22.58%11827133.37%
TMO220218C006000002022-01-21 3:42PM EST600.0012.6211.9013.00-3.09-19.67%28233533.45%
TMO220218C006100002022-01-21 3:42PM EST610.009.439.009.70-2.27-19.40%5929233.05%
TMO220218C006200002022-01-21 3:23PM EST620.006.706.507.10-0.70-9.46%6120832.75%
TMO220218C006300002022-01-21 3:40PM EST630.004.994.305.10-0.31-5.85%4418132.53%
TMO220218C006400002022-01-21 3:37PM EST640.003.203.303.70-1.40-30.43%5816932.66%
TMO220218C006500002022-01-21 3:41PM EST650.002.552.252.60-0.70-21.54%1718932.62%
TMO220218C006600002022-01-21 3:36PM EST660.001.701.601.95-0.85-33.33%4932233.24%
TMO220218C006700002022-01-21 12:32PM EST670.001.351.051.40-0.10-6.90%2822833.53%
TMO220218C006800002022-01-21 3:22PM EST680.001.150.551.20-0.75-39.47%6216235.06%
TMO220218C006900002022-01-21 11:02AM EST690.000.900.451.05-0.24-21.05%208536.62%
TMO220218C007000002022-01-20 3:38PM EST700.000.690.300.900.00-727737.95%
TMO220218C007100002022-01-20 10:59AM EST710.000.700.151.000.00-23841.00%
TMO220218C007200002022-01-20 3:38PM EST720.000.440.150.900.00-231742.48%
TMO220218C007300002022-01-21 1:36PM EST730.000.300.050.50-1.15-79.31%12340.67%
TMO220218C007400002022-01-10 1:11PM EST740.001.200.100.900.00-42146.81%
TMO220218C007500002022-01-21 10:05AM EST750.000.250.050.90-0.95-79.17%13148.90%
TMO220218C007600002022-01-12 2:27PM EST760.000.600.050.900.00-31950.95%
TMO220218C007700002022-01-03 12:50PM EST770.001.100.050.900.00-24252.95%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220218P004800002022-01-21 11:44AM EST480.001.120.701.50+0.47+72.31%51343.91%
TMO220218P004900002022-01-21 3:14PM EST490.001.551.301.65+0.30+24.00%2140.87%
TMO220218P005000002022-01-21 12:34PM EST500.001.751.852.20+0.73+71.57%72039.58%
TMO220218P005100002022-01-21 2:30PM EST510.002.652.602.90+0.85+47.22%11638.21%
TMO220218P005200002022-01-21 3:29PM EST520.003.903.604.10+1.85+90.24%22037.73%
TMO220218P005300002022-01-21 1:03PM EST530.004.634.805.60+0.63+15.75%11737.04%
TMO220218P005400002022-01-21 2:42PM EST540.006.456.707.40+1.52+30.83%75936.08%
TMO220218P005500002022-01-21 3:31PM EST550.009.608.909.60+3.06+46.79%2711534.98%
TMO220218P005600002022-01-21 3:55PM EST560.0012.0511.9012.70+4.95+69.72%2814634.52%
TMO220218P005700002022-01-21 3:55PM EST570.0016.0815.5016.30+5.88+57.65%2240533.77%
TMO220218P005800002022-01-21 3:59PM EST580.0020.0020.0020.60+6.50+48.15%6230833.00%
TMO220218P005900002022-01-21 3:57PM EST590.0025.7825.4025.80+8.19+46.56%4972032.47%
TMO220218P006000002022-01-21 3:57PM EST600.0031.5330.9032.10+5.53+21.27%1131132.50%
TMO220218P006100002022-01-21 11:55AM EST610.0036.7537.6038.80+7.97+27.69%749832.02%
TMO220218P006200002022-01-21 2:40PM EST620.0043.8644.7046.50+7.86+21.83%910232.22%
TMO220218P006300002022-01-21 11:27AM EST630.0050.8052.8055.30+9.50+23.00%1012433.77%
TMO220218P006400002022-01-21 2:38PM EST640.0060.6061.2064.40+14.10+30.32%107235.40%
TMO220218P006500002022-01-20 1:46PM EST650.0056.8070.1073.500.00-311036.47%
TMO220218P006600002022-01-19 10:16AM EST660.0065.1877.8082.600.00-25336.89%
TMO220218P006700002022-01-21 2:10PM EST670.0088.1487.2092.20+9.75+12.44%106738.47%
TMO220218P006800002022-01-13 12:45PM EST680.0074.7097.10102.200.00-22041.35%
TMO220218P006900002021-12-16 10:38AM EST690.0045.4394.30101.500.00--10.00%
TMO220218P007000002022-01-19 11:41AM EST700.00103.56116.70121.600.00-504344.10%
TMO220218P007100002022-01-03 11:50AM EST710.0072.60126.60131.700.00--047.14%
TMO220218P007200002022-01-03 10:37AM EST720.0079.70137.00141.200.00--046.86%