New Zealand markets open in 7 hours 53 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
496.13+0.37 (+0.07%)
At close: 04:00PM EST
493.53 -2.60 (-0.52%)
Pre-market: 08:00AM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231208C002800002023-10-30 12:09PM EST280.00149.90209.00218.000.00-12277.10%
TMO231208C002900002023-10-30 11:17AM EST290.00137.40199.00208.000.00-11262.26%
TMO231208C003000002023-10-30 12:48PM EST300.00130.80189.00198.000.00-11247.90%
TMO231208C003100002023-11-07 11:46AM EST310.00153.800.000.000.00--10.00%
TMO231208C003200002023-11-03 11:54AM EST320.00139.90172.00180.500.00-11147.27%
TMO231208C003300002023-11-13 10:56AM EST330.00114.100.000.000.00-130.00%
TMO231208C003400002023-11-13 12:20PM EST340.00105.700.000.000.00-140.00%
TMO231208C003500002023-11-14 12:17PM EST350.00109.800.000.000.00-130.00%
TMO231208C003600002023-11-14 12:15PM EST360.0099.700.000.000.00-120.00%
TMO231208C003700002023-11-14 1:19PM EST370.0091.800.000.000.00-230.00%
TMO231208C004000002023-11-28 12:50PM EST400.0088.100.000.000.00--10.00%
TMO231208C004200002023-10-30 1:47PM EST420.0024.3169.0078.800.00-41109.60%
TMO231208C004400002023-11-09 10:24AM EST440.0019.100.000.000.00--10.00%
TMO231208C004500002023-11-29 2:40PM EST450.0045.000.000.000.00-31060.00%
TMO231208C004600002023-11-20 11:15AM EST460.0015.600.000.000.00-1430.00%
TMO231208C004700002023-11-21 3:24PM EST470.0020.200.000.000.00-220.00%
TMO231208C004800002023-11-22 9:46AM EST480.0015.000.000.000.00-4300.00%
TMO231208C004825002023-12-01 3:38PM EST482.5015.480.000.000.00-170.00%
TMO231208C004850002023-12-01 12:57PM EST485.0014.600.000.000.00-140.00%
TMO231208C004875002023-11-28 2:00PM EST487.506.600.000.000.00--350.00%
TMO231208C004900002023-12-01 10:29AM EST490.007.780.000.000.00-1990.00%
TMO231208C004925002023-12-01 3:49PM EST492.507.800.000.000.00-5180.00%
TMO231208C004950002023-12-01 3:49PM EST495.006.300.000.000.00-6460.00%
TMO231208C004975002023-12-01 2:43PM EST497.504.400.000.000.00-350.78%
TMO231208C005000002023-12-01 3:38PM EST500.004.050.000.000.00-17281.56%
TMO231208C005025002023-11-30 1:14PM EST502.502.800.000.000.00--53.13%
TMO231208C005050002023-12-01 2:55PM EST505.002.200.000.000.00-9183.13%
TMO231208C005075002023-12-01 3:44PM EST507.501.850.000.000.00-226.25%
TMO231208C005100002023-12-01 2:20PM EST510.001.250.000.000.00-34246.25%
TMO231208C005150002023-12-01 3:46PM EST515.000.700.000.000.00-11316.25%
TMO231208C005200002023-11-30 11:06AM EST520.000.460.000.000.00-3276.25%
TMO231208C005250002023-11-28 1:49PM EST525.000.300.000.000.00--1012.50%
TMO231208C005300002023-11-22 9:50AM EST530.000.450.000.000.00--512.50%
TMO231208C005500002023-11-21 11:53AM EST550.000.570.000.000.00-383825.00%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO231208P003500002023-11-20 1:31PM EST350.000.050.000.000.00--650.00%
TMO231208P003700002023-11-22 1:10PM EST370.000.050.000.000.00-4850.00%
TMO231208P003800002023-10-27 11:24AM EST380.002.700.004.800.00-10154.05%
TMO231208P003900002023-11-13 12:45PM EST390.000.700.000.000.00-1150.00%
TMO231208P004000002023-11-09 3:48PM EST400.001.500.000.000.00--250.00%
TMO231208P004100002023-11-27 3:39PM EST410.000.050.000.000.00-31725.00%
TMO231208P004200002023-11-22 1:47PM EST420.000.360.000.000.00-1925.00%
TMO231208P004300002023-11-28 2:45PM EST430.000.230.000.000.00-1625.00%
TMO231208P004400002023-11-29 1:14PM EST440.000.170.000.000.00-11625.00%
TMO231208P004500002023-11-29 3:36PM EST450.000.250.000.000.00-110212.50%
TMO231208P004600002023-12-01 3:41PM EST460.000.330.000.000.00-15312.50%
TMO231208P004650002023-11-30 3:40PM EST465.000.400.000.000.00--1712.50%
TMO231208P004700002023-11-28 2:40PM EST470.001.500.000.000.00-41212.50%
TMO231208P004750002023-12-01 12:03PM EST475.000.500.000.000.00-296.25%
TMO231208P004775002023-11-28 1:44PM EST477.503.000.000.000.00-15166.25%
TMO231208P004800002023-12-01 11:01AM EST480.001.550.000.000.00-2226.25%
TMO231208P004825002023-12-01 3:19PM EST482.501.350.000.000.00-4116.25%
TMO231208P004850002023-12-01 11:42AM EST485.001.750.000.000.00-496.25%
TMO231208P004875002023-12-01 11:40AM EST487.502.250.000.000.00-2223.13%
TMO231208P004900002023-11-30 12:12PM EST490.004.700.000.000.00-1463.13%
TMO231208P004925002023-12-01 12:21PM EST492.503.300.000.000.00-231.56%
TMO231208P004950002023-12-01 11:30AM EST495.005.600.000.000.00-1140.78%
TMO231208P004975002023-12-01 2:53PM EST497.506.360.000.000.00-340.00%
TMO231208P005000002023-11-30 11:14AM EST500.008.000.000.000.00-10100.00%
TMO231208P005025002023-12-01 2:20PM EST502.509.700.000.000.00-220.00%
TMO231208P005050002023-12-01 12:21PM EST505.009.700.000.000.00-110.00%
TMO231208P005100002023-10-26 9:52AM EST510.0066.4519.7021.500.00--053.04%