New Zealand markets close in 2 hours 26 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
544.81+4.21 (+0.78%)
At close: 04:00PM EDT
544.80 -0.01 (-0.00%)
After hours: 07:21PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220715C004600002022-06-23 2:51PM EDT460.0079.4383.4087.600.00-1156.14%
TMO220715C004700002022-06-23 2:51PM EDT470.0069.9373.9078.200.00-1153.49%
TMO220715C004800002022-06-24 3:31PM EDT480.0065.4064.3068.50+7.40+12.76%11049.07%
TMO220715C004900002022-06-22 12:07PM EDT490.0036.1253.0060.400.00-2749.96%
TMO220715C005000002022-06-24 9:57AM EDT500.0045.1046.6050.20+22.60+100.44%15643.02%
TMO220715C005100002022-06-24 3:27PM EDT510.0038.6237.4040.10+21.82+129.88%14436.35%
TMO220715C005200002022-06-24 1:24PM EDT520.0028.6830.9032.40+1.38+5.05%414235.56%
TMO220715C005300002022-06-24 2:15PM EDT530.0022.2023.3024.70+1.60+7.77%29133.19%
TMO220715C005400002022-06-24 2:56PM EDT540.0016.3016.7017.90+1.78+12.26%2910831.15%
TMO220715C005500002022-06-24 3:48PM EDT550.0011.6011.1012.50+0.50+4.50%3658630.01%
TMO220715C005600002022-06-24 2:57PM EDT560.006.806.908.20+0.40+6.25%947528.94%
TMO220715C005700002022-06-24 3:18PM EDT570.003.904.004.80+0.30+8.33%1221327.44%
TMO220715C005800002022-06-24 1:11PM EDT580.002.152.152.70-0.15-6.52%214026.68%
TMO220715C005900002022-06-24 2:16PM EDT590.001.101.101.35+0.05+4.76%318525.78%
TMO220715C006000002022-06-23 3:34PM EDT600.000.650.500.950.00-1029927.42%
TMO220715C006100002022-06-21 1:02PM EDT610.000.300.100.850.00-89430.29%
TMO220715C006200002022-06-23 10:47AM EDT620.000.400.000.600.00-58631.52%
TMO220715C006300002022-06-16 3:27PM EDT630.000.390.000.850.00-13636.93%
TMO220715C006400002022-06-09 2:57PM EDT640.000.700.000.850.00-32040.09%
TMO220715C006500002022-06-02 3:17PM EDT650.001.500.000.850.00--343.14%
TMO220715C006600002022-06-02 3:17PM EDT660.001.070.000.850.00-3446.12%
TMO220715C006700002022-06-21 2:24PM EDT670.000.100.000.850.00-3349.02%
TMO220715C008200002022-06-13 2:39PM EDT820.000.050.000.350.00--469.92%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220715P003600002022-06-21 3:10PM EDT360.000.100.000.800.00-2282.37%
TMO220715P003700002022-06-21 3:09PM EDT370.000.100.000.85+0.10--278.17%
TMO220715P003800002022-06-23 10:46AM EDT380.000.100.000.85+0.10--473.39%
TMO220715P003900002022-06-23 10:45AM EDT390.000.150.000.850.00-6668.70%
TMO220715P004000002022-06-23 10:45AM EDT400.000.150.000.600.00-214061.04%
TMO220715P004100002022-06-21 3:09PM EDT410.000.580.000.850.00-2259.57%
TMO220715P004200002022-06-17 11:25AM EDT420.001.530.000.850.00-2255.15%
TMO220715P004300002022-06-21 11:25AM EDT430.001.250.250.850.00-28552.91%
TMO220715P004400002022-06-24 1:00PM EDT440.000.430.150.85-0.87-66.92%52552.27%
TMO220715P004500002022-06-23 3:54PM EDT450.000.850.300.950.00-101,43948.66%
TMO220715P004600002022-06-23 2:40PM EDT460.001.140.601.150.00-11540245.72%
TMO220715P004700002022-06-24 3:33PM EDT470.001.000.851.25-0.79-44.13%2049341.70%
TMO220715P004800002022-06-24 2:41PM EDT480.001.601.251.65-0.64-28.57%324439.39%
TMO220715P004900002022-06-24 10:29AM EDT490.002.501.802.25-0.72-22.36%216937.34%
TMO220715P005000002022-06-24 2:35PM EDT500.003.092.603.20-0.91-22.75%1464635.73%
TMO220715P005100002022-06-24 10:50AM EDT510.005.003.904.50-1.00-16.67%2833734.05%
TMO220715P005200002022-06-24 10:50AM EDT520.007.205.406.50-2.30-24.21%837632.87%
TMO220715P005300002022-06-24 3:24PM EDT530.008.858.209.30-4.36-33.01%526931.90%
TMO220715P005400002022-06-24 3:20PM EDT540.0012.5011.3012.70-4.20-25.15%1827530.36%
TMO220715P005500002022-06-24 2:36PM EDT550.0017.7016.1017.30-29.98-62.88%225929.23%
TMO220715P005600002022-06-23 12:53PM EDT560.0032.1021.2023.000.00-13428.10%
TMO220715P005700002022-06-09 1:02PM EDT570.0030.4528.6030.800.00-11229.48%
TMO220715P005800002022-06-23 10:30AM EDT580.0051.2034.5039.200.00-2730.74%
TMO220715P005900002022-06-17 2:34PM EDT590.0083.0544.5049.300.00-111636.03%
TMO220715P006000002022-05-23 12:09PM EDT600.0050.2275.0083.400.00-5089.45%
TMO220715P006100002022-06-08 12:12PM EDT610.0053.6062.1068.500.00--042.32%
TMO220715P006200002022-06-10 3:55PM EDT620.0091.8572.5078.800.00--047.62%
TMO220715P006300002022-06-10 3:55PM EDT630.00101.7082.9088.700.00--051.23%
TMO220715P006900002022-05-25 9:30AM EDT690.00144.700.000.000.00--00.00%