New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
587.76+0.69 (+0.12%)
At close: 04:00PM EST
590.20 +2.44 (+0.42%)
After hours: 07:04PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230210C003800002023-01-06 9:51AM EST380.00151.00203.10210.700.00-11232.32%
TMO230210C004400002023-02-01 9:32AM EST440.00149.00143.60150.70+149.00--1165.87%
TMO230210C004800002023-02-01 2:18PM EST480.00105.90103.70110.50+105.90--6122.80%
TMO230210C005000002023-01-31 10:58AM EST500.0064.9083.8090.10+64.90--199.17%
TMO230210C005050002023-01-31 10:57AM EST505.0059.7078.9085.00+59.70--193.41%
TMO230210C005100002023-01-31 10:57AM EST510.0055.2074.4080.40+55.20--192.54%
TMO230210C005150002023-01-31 10:57AM EST515.0050.5068.9075.00+50.50--184.01%
TMO230210C005200002023-01-31 10:57AM EST520.0045.9063.7070.60+45.90--184.57%
TMO230210C005250002023-01-31 10:57AM EST525.0041.5059.2065.50+41.50--178.86%
TMO230210C005300002023-02-01 12:16PM EST530.0052.5053.8060.800.00-1176.28%
TMO230210C005350002023-01-31 10:57AM EST535.0033.0049.0055.30+33.00--167.55%
TMO230210C005400002023-01-31 10:57AM EST540.0029.1044.0051.00+29.10--167.63%
TMO230210C005425002023-01-31 10:55AM EST542.5027.1041.4048.10+27.10--162.37%
TMO230210C005450002023-01-31 10:56AM EST545.0025.3039.1045.50+25.30--159.18%
TMO230210C005475002023-01-31 10:57AM EST547.5023.6037.0042.90+23.60--155.99%
TMO230210C005500002023-01-31 10:55AM EST550.0021.7034.3040.50+21.70--154.15%
TMO230210C005525002023-01-31 10:57AM EST552.5020.1031.9038.00+20.10--151.62%
TMO230210C005550002023-01-31 10:57AM EST555.0018.6029.6036.10+18.60--152.65%
TMO230210C005575002023-01-31 1:54PM EST557.5016.9026.9033.10+16.90--647.10%
TMO230210C005600002023-01-31 10:55AM EST560.0015.3026.2030.900.00-212946.17%
TMO230210C005625002023-02-01 2:18PM EST562.5025.3024.3028.10+25.30--141.82%
TMO230210C005650002023-02-01 12:59PM EST565.0020.5022.2025.50+20.50--338.60%
TMO230210C005675002023-01-31 3:38PM EST567.5020.8020.6024.70+20.80--344.25%
TMO230210C005700002023-02-02 2:32PM EST570.0022.6417.9022.000.00-1740.31%
TMO230210C005725002023-01-30 10:41AM EST572.5011.4016.3019.900.00-2239.00%
TMO230210C005750002023-02-03 10:10AM EST575.0014.4015.2016.60-8.07-35.91%41232.36%
TMO230210C005775002023-02-03 11:26AM EST577.5017.9013.1014.80+17.90-52432.08%
TMO230210C005800002023-02-03 10:15AM EST580.0012.3012.2012.80-2.85-18.81%32730.64%
TMO230210C005825002023-02-03 11:49AM EST582.5011.6010.5011.20-3.30-22.15%2130.40%
TMO230210C005850002023-02-03 3:38PM EST585.008.309.009.50-2.82-25.36%141629.38%
TMO230210C005875002023-02-03 3:51PM EST587.507.007.408.10+7.00-2729.04%
TMO230210C005900002023-02-03 3:56PM EST590.006.306.206.80-2.20-25.88%123728.62%
TMO230210C005925002023-02-03 12:24PM EST592.506.305.105.80-1.60-20.25%7828.84%
TMO230210C005950002023-02-03 3:20PM EST595.004.204.004.80+4.20-393128.60%
TMO230210C005975002023-02-03 3:46PM EST597.502.873.103.70+2.87-3627.45%
TMO230210C006000002023-02-03 3:45PM EST600.002.352.453.10-1.95-45.35%145827.86%
TMO230210C006050002023-02-03 3:17PM EST605.001.411.401.85-1.89-57.27%87327.05%
TMO230210C006100002023-02-03 3:17PM EST610.000.830.701.95-1.87-69.26%286332.30%
TMO230210C006150002023-02-03 3:49PM EST615.000.450.350.70+0.45-9027.52%
TMO230210C006200002023-02-03 3:55PM EST620.000.300.150.30-0.85-73.91%224926.10%
TMO230210C006250002023-02-03 9:30AM EST625.000.920.050.70+0.92-1334.69%
TMO230210C006300002023-02-01 11:06AM EST630.001.230.000.600.00-2336.89%
TMO230210C006350002023-02-01 11:06AM EST635.001.670.001.50+1.67--049.52%
TMO230210C006400002023-02-01 1:51PM EST640.000.400.001.500.00-1453.17%
TMO230210C006450002023-01-31 3:44PM EST645.000.050.001.50+0.05--156.74%
TMO230210C006500002023-02-01 9:57AM EST650.002.270.001.500.00-1251.73%
TMO230210C006550002023-02-01 9:57AM EST655.002.160.001.50+2.16--154.83%
TMO230210C006900002023-01-24 3:44PM EST690.000.050.001.500.00--275.10%
TMO230210C007000002023-01-24 3:46PM EST700.000.050.001.500.00--1080.52%
TMO230210C007100002023-02-01 10:04AM EST710.001.380.001.50+1.38--185.77%
TMO230210C007300002023-02-03 3:17PM EST730.000.010.000.20+0.01-20073.05%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230210P004100002023-01-19 1:01PM EST410.000.060.001.500.00--4153.91%
TMO230210P004200002023-01-23 9:50AM EST420.000.760.004.300.00-55175.20%
TMO230210P004300002023-01-23 12:44PM EST430.000.050.001.500.00-74136.08%
TMO230210P004400002023-01-25 11:39AM EST440.000.100.001.500.00-213127.39%
TMO230210P004500002023-01-24 2:25PM EST450.000.250.001.500.00-22118.85%
TMO230210P004600002023-01-04 10:13AM EST460.001.800.001.500.00--1110.45%
TMO230210P004850002023-02-01 9:34AM EST485.000.100.001.10+0.10--1085.25%
TMO230210P004900002023-01-30 12:28PM EST490.000.900.001.10+0.90--181.40%
TMO230210P004950002023-01-30 2:57PM EST495.001.170.000.50+1.17--168.56%
TMO230210P005000002023-01-31 3:44PM EST500.000.550.051.100.00-21774.22%
TMO230210P005050002023-01-31 11:27AM EST505.001.250.001.15+1.25--170.36%
TMO230210P005100002023-02-01 3:13PM EST510.000.200.001.150.00-48166.55%
TMO230210P005150002023-02-02 9:47AM EST515.000.340.000.75+0.34--1158.25%
TMO230210P005200002023-02-03 11:15AM EST520.000.100.050.30-2.30-95.83%8452.69%
TMO230210P005250002023-02-02 10:25AM EST525.000.100.054.40+0.10--1274.49%
TMO230210P005300002023-02-03 10:40AM EST530.000.300.050.80-3.50-92.11%4254.71%
TMO230210P005350002023-02-03 10:37AM EST535.000.300.101.00+0.30-11353.22%
TMO230210P005400002023-02-01 12:18PM EST540.001.130.050.500.00-23042.38%
TMO230210P005425002023-02-01 11:52AM EST542.501.310.150.55+1.31--341.26%
TMO230210P005450002023-02-03 11:19AM EST545.000.690.150.50+0.09+15.00%102938.60%
TMO230210P005475002023-02-02 10:44AM EST547.500.750.250.55+0.75--1037.40%
TMO230210P005500002023-02-03 3:54PM EST550.000.450.400.65-0.35-43.75%21836.77%
TMO230210P005525002023-01-31 1:56PM EST552.508.300.451.20+8.30--340.36%
TMO230210P005550002023-02-03 2:15PM EST555.001.300.551.40+0.51+64.56%163539.81%
TMO230210P005575002023-02-03 3:00PM EST557.501.200.100.95+1.20-1933.77%
TMO230210P005600002023-02-03 2:02PM EST560.001.320.801.15-0.13-8.97%93533.29%
TMO230210P005625002023-02-03 3:34PM EST562.501.400.951.45-2.21-61.22%12033.25%
TMO230210P005650002023-02-03 3:12PM EST565.001.801.151.65-0.45-20.00%133832.20%
TMO230210P005675002023-01-31 3:39PM EST567.5013.701.451.80+13.70--130.65%
TMO230210P005700002023-02-03 12:05PM EST570.002.351.802.15-0.65-21.67%63630.05%
TMO230210P005725002023-02-03 1:30PM EST572.502.902.152.60-0.20-6.45%1429.63%
TMO230210P005750002023-02-03 3:15PM EST575.003.702.653.20-0.23-5.85%2729.53%
TMO230210P005775002023-02-01 3:23PM EST577.505.003.203.80+5.00--2029.01%
TMO230210P005800002023-02-01 2:46PM EST580.005.104.104.600.00-284328.91%
TMO230210P005825002023-02-03 12:19PM EST582.505.204.805.40+5.20-2228.36%
TMO230210P005850002023-02-03 2:02PM EST585.006.975.906.30+6.97-121327.76%
TMO230210P005875002023-02-03 3:12PM EST587.508.106.807.40+8.10-4627.44%
TMO230210P005900002023-02-03 3:56PM EST590.008.797.908.60-0.31-3.41%620627.01%
TMO230210P005925002023-02-03 1:04PM EST592.509.709.5010.10+9.70-1527.20%
TMO230210P005950002023-02-03 3:05PM EST595.0014.2510.5012.40+14.25-10129.99%
TMO230210P005975002023-02-02 3:26PM EST597.5012.9012.0014.20+12.90--330.55%
TMO230210P006000002023-02-03 3:40PM EST600.0016.7514.0016.30+2.85+20.50%115131.99%
TMO230210P006050002023-02-03 12:23PM EST605.0017.9016.0021.90+17.90-5240.37%
TMO230210P006100002023-02-03 12:41PM EST610.0021.5720.5027.10+21.57-5046.79%