TMO - Thermo Fisher Scientific Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230609C003700002023-06-02 2:14PM EDT370.00151.680.000.000.00-220.00%
TMO230609C004500002023-05-26 1:16PM EDT450.0077.500.000.000.00-220.00%
TMO230609C004700002023-06-02 2:05PM EDT470.0052.500.000.000.00-330.00%
TMO230609C004850002023-06-02 2:14PM EDT485.0037.210.000.000.00-230.00%
TMO230609C005000002023-06-05 11:05AM EDT500.0016.300.000.000.00-240.00%
TMO230609C005050002023-06-01 12:36PM EDT505.0018.400.000.000.00--10.00%
TMO230609C005075002023-06-01 10:28AM EDT507.5013.000.000.000.00--40.00%
TMO230609C005100002023-06-05 11:16AM EDT510.008.300.000.000.00-1280.00%
TMO230609C005125002023-06-05 2:45PM EDT512.506.800.000.000.00-17190.00%
TMO230609C005150002023-06-05 11:24AM EDT515.005.700.000.000.00-4170.00%
TMO230609C005175002023-06-05 3:35PM EDT517.504.990.000.000.00-10160.00%
TMO230609C005200002023-06-05 1:34PM EDT520.004.600.000.000.00-9290.78%
TMO230609C005225002023-06-05 2:41PM EDT522.502.520.000.000.00-19281.56%
TMO230609C005250002023-06-05 3:55PM EDT525.002.400.000.000.00-15723.13%
TMO230609C005275002023-06-05 12:44PM EDT527.502.170.000.000.00-9103.13%
TMO230609C005300002023-06-05 10:08AM EDT530.002.200.000.000.00-3396.25%
TMO230609C005325002023-06-05 12:30PM EDT532.501.000.000.000.00-16296.25%
TMO230609C005350002023-06-05 3:35PM EDT535.000.450.000.000.00-6446.25%
TMO230609C005375002023-06-05 12:30PM EDT537.500.440.000.000.00-476.25%
TMO230609C005400002023-06-05 12:30PM EDT540.000.330.000.000.00-10596.25%
TMO230609C005425002023-06-05 9:36AM EDT542.500.520.000.000.00-1912.50%
TMO230609C005450002023-06-05 11:42AM EDT545.000.250.000.000.00-76812.50%
TMO230609C005475002023-06-01 12:29PM EDT547.500.430.000.000.00--112.50%
TMO230609C005500002023-06-05 12:30PM EDT550.000.050.000.000.00-415012.50%
TMO230609C005550002023-06-02 2:59PM EDT555.000.280.000.000.00-1512.50%
TMO230609C005600002023-05-26 3:25PM EDT560.000.560.000.000.00-8027212.50%
TMO230609C005700002023-05-15 9:45AM EDT570.001.000.000.000.00-1625.00%
TMO230609C005800002023-05-11 10:53AM EDT580.000.050.000.000.00-4525.00%
TMO230609C005900002023-05-11 10:53AM EDT590.000.050.000.000.00-41425.00%
TMO230609C006000002023-05-11 9:30AM EDT600.000.850.000.000.00--125.00%
TMO230609C006600002023-04-27 11:25AM EDT660.000.300.001.500.00--0119.43%
TMO230609C006800002023-05-10 1:41PM EDT680.000.150.000.000.00-1150.00%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230609P003600002023-05-11 10:25AM EDT360.000.050.000.000.00--1250.00%
TMO230609P003700002023-05-15 10:12AM EDT370.000.050.000.000.00-23250.00%
TMO230609P004200002023-05-16 11:33AM EDT420.000.750.000.000.00--150.00%
TMO230609P004450002023-06-01 12:27PM EDT445.000.050.000.000.00--225.00%
TMO230609P004500002023-05-18 10:42AM EDT450.001.060.000.000.00-2525.00%
TMO230609P004550002023-05-31 3:23PM EDT455.000.400.000.000.00--1025.00%
TMO230609P004600002023-05-31 10:50AM EDT460.000.750.000.000.00-11725.00%
TMO230609P004650002023-06-05 10:48AM EDT465.000.050.000.000.00-1325.00%
TMO230609P004700002023-06-05 10:49AM EDT470.000.150.000.000.00-51925.00%
TMO230609P004800002023-06-05 3:12PM EDT480.000.150.000.000.00-83712.50%
TMO230609P004850002023-06-05 2:20PM EDT485.000.150.000.000.00-62912.50%
TMO230609P004900002023-06-05 11:11AM EDT490.000.450.000.000.00-62312.50%
TMO230609P004950002023-06-05 10:50AM EDT495.000.550.000.000.00-48712.50%
TMO230609P004975002023-06-05 12:21PM EDT497.500.530.000.000.00-12266.25%
TMO230609P005000002023-06-05 2:51PM EDT500.000.900.000.000.00-131046.25%
TMO230609P005025002023-06-05 2:45PM EDT502.501.220.000.000.00-18126.25%
TMO230609P005050002023-06-05 2:48PM EDT505.001.700.000.000.00-29446.25%
TMO230609P005075002023-06-05 2:44PM EDT507.502.250.000.000.00-46626.25%
TMO230609P005100002023-06-05 1:50PM EDT510.001.910.000.000.00-2423.13%
TMO230609P005125002023-06-05 3:08PM EDT512.503.800.000.000.00-18453.13%
TMO230609P005150002023-06-05 11:16AM EDT515.005.300.000.000.00-9581.56%
TMO230609P005175002023-06-05 3:15PM EDT517.505.700.000.000.00-12290.78%
TMO230609P005200002023-06-05 11:45AM EDT520.007.600.000.000.00-1420.00%
TMO230609P005225002023-06-05 11:24AM EDT522.509.300.000.000.00-6210.00%
TMO230609P005250002023-06-05 11:10AM EDT525.0011.500.000.000.00-10330.00%
TMO230609P005275002023-06-02 11:17AM EDT527.508.150.000.000.00-7160.00%
TMO230609P005300002023-06-05 10:23AM EDT530.0010.500.000.000.00-2370.00%
TMO230609P005325002023-06-05 9:41AM EDT532.5012.100.000.000.00-120.00%
TMO230609P005350002023-06-02 2:41PM EDT535.0014.170.000.000.00-1090.00%
TMO230609P005400002023-05-15 9:30AM EDT540.0020.430.000.000.00--10.00%
TMO230609P005500002023-05-31 2:54PM EDT550.0041.800.000.000.00-2350.00%
TMO230609P005600002023-05-24 10:00AM EDT560.0057.100.000.000.00-430.00%
TMO230609P005800002023-04-28 11:43AM EDT580.0029.1055.6059.900.00-1000.00%
TMO230609P006000002023-05-11 12:44PM EDT600.0072.500.000.000.00--00.00%