TMO - Thermo Fisher Scientific Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230616C002500002023-03-03 12:09PM EDT250.00306.72324.70331.000.00-1577825.17%
TMO230616C002700002023-04-26 9:32AM EDT270.00253.00257.60264.200.00--1408.34%
TMO230616C003000002023-05-30 11:18AM EDT300.00215.00215.00221.700.00-11157.62%
TMO230616C003100002023-04-26 9:32AM EDT310.00213.50216.90225.000.00--1338.55%
TMO230616C003400002023-03-09 4:20PM EDT340.00216.30234.00241.700.00--1569.89%
TMO230616C004000002023-03-01 12:45PM EDT400.00148.40177.50184.000.00--1450.73%
TMO230616C004100002023-03-13 11:30AM EDT410.00147.34174.00178.800.00-11455.07%
TMO230616C004200002023-03-13 11:39AM EDT420.00136.59165.20170.900.00-77441.26%
TMO230616C004300002023-06-05 11:35AM EDT430.0085.5485.3091.700.00-81265.72%
TMO230616C004400002023-03-13 11:32AM EDT440.00120.38143.30151.000.00-32396.41%
TMO230616C004500002023-06-06 1:30PM EDT450.0068.5065.4071.800.00-2454.15%
TMO230616C004600002022-12-02 1:27PM EDT460.00126.60110.60115.200.00-22300.37%
TMO230616C004650002023-05-31 11:30AM EDT465.0042.5052.2055.200.00-2261.49%
TMO230616C004700002023-06-09 11:37AM EDT470.0051.0046.4052.20+4.00+8.51%21470.53%
TMO230616C004750002023-05-31 9:50AM EDT475.0033.7041.9045.600.00-1455.26%
TMO230616C004800002023-05-19 3:46PM EDT480.0052.2034.5039.800.00-12244.80%
TMO230616C004850002023-06-09 3:25PM EDT485.0033.9330.6035.60+8.83+35.18%2345.69%
TMO230616C004900002023-05-31 2:41PM EDT490.0025.0025.2030.200.00-21638.38%
TMO230616C004950002023-05-31 9:48AM EDT495.0017.9020.7026.700.00-1341.49%
TMO230616C005000002023-06-05 10:57AM EDT500.0021.0715.4021.20+1.37+6.95%14733.63%
TMO230616C005050002023-06-02 11:02AM EDT505.0023.0012.8017.700.00-35134.40%
TMO230616C005100002023-06-09 3:59PM EDT510.0011.0010.3012.60+1.00+10.00%713627.61%
TMO230616C005150002023-06-08 10:40AM EDT515.008.607.608.000.00-75122.01%
TMO230616C005200002023-06-09 2:53PM EDT520.004.694.805.20-0.51-9.81%1219221.16%
TMO230616C005225002023-06-09 10:14AM EDT522.504.223.804.10-0.48-10.21%46820.92%
TMO230616C005250002023-06-09 3:35PM EDT525.002.952.903.20-0.15-4.84%1620220.84%
TMO230616C005275002023-06-08 2:29PM EDT527.503.002.002.450.00-527620.74%
TMO230616C005300002023-06-08 2:00PM EDT530.001.481.451.80-0.92-38.33%476820.47%
TMO230616C005325002023-06-09 12:57PM EDT532.501.331.001.30-0.27-16.87%31720.28%
TMO230616C005350002023-06-09 3:43PM EDT535.000.800.651.05-0.95-54.29%1619420.97%
TMO230616C005375002023-06-09 3:11PM EDT537.500.600.450.75-0.25-29.41%105320.90%
TMO230616C005400002023-06-09 3:52PM EDT540.000.410.250.55-0.17-29.31%3380121.07%
TMO230616C005425002023-06-07 10:45AM EDT542.500.870.150.500.00-104122.34%
TMO230616C005450002023-06-09 10:27AM EDT545.000.300.200.50-0.20-40.00%594424.05%
TMO230616C005475002023-06-07 10:45AM EDT547.500.520.050.000.00-10586.25%
TMO230616C005500002023-06-09 3:52PM EDT550.000.190.050.30-0.21-52.50%960524.68%
TMO230616C005525002023-06-09 1:51PM EDT552.501.500.051.45+0.75+100.00%19337.50%
TMO230616C005550002023-06-05 10:57AM EDT555.000.310.051.500.00-21139.73%
TMO230616C005575002023-06-01 3:48PM EDT557.500.700.001.500.00-295541.58%
TMO230616C005600002023-06-09 9:30AM EDT560.000.800.001.50+0.59+280.95%21,00543.40%
TMO230616C005650002023-05-26 1:03PM EDT565.001.100.000.000.00-41212.50%
TMO230616C005700002023-06-07 11:27AM EDT570.000.300.000.500.00-585139.65%
TMO230616C005750002023-06-06 2:44PM EDT575.000.050.000.000.00-7712.50%
TMO230616C005800002023-06-06 2:46PM EDT580.000.710.000.35+0.61+610.00%273242.63%
TMO230616C005850002023-05-23 3:45PM EDT585.000.500.001.500.00--251.95%
TMO230616C005900002023-06-05 3:15PM EDT590.000.930.000.00+0.88+1,760.00%44,23625.00%
TMO230616C006000002023-06-08 10:37AM EDT600.000.750.001.050.00-81,08656.67%
TMO230616C006100002023-06-06 3:57PM EDT610.000.100.000.350.00-470552.44%
TMO230616C006150002023-05-25 2:22PM EDT615.000.050.002.000.00--172.22%
TMO230616C006200002023-06-09 3:19PM EDT620.000.250.000.25+0.20+400.00%161054.49%
TMO230616C006300002023-06-06 3:20PM EDT630.000.150.000.20+0.10+200.00%154157.23%
TMO230616C006400002023-06-01 11:03AM EDT640.000.410.000.850.00-124873.97%
TMO230616C006500002023-06-08 12:00PM EDT650.001.230.001.500.00-131285.86%
TMO230616C006600002023-05-26 10:56AM EDT660.000.400.004.300.00-1133110.28%
TMO230616C006700002023-06-09 1:50PM EDT670.000.700.001.15-0.05-6.67%523291.21%
TMO230616C006800002023-05-16 11:34AM EDT680.000.050.001.500.00-214699.56%
TMO230616C006900002023-05-15 3:20PM EDT690.000.100.001.050.00-1742098.44%
TMO230616C007000002023-05-30 10:09AM EDT700.000.100.001.050.00-5254102.54%
TMO230616C007100002023-05-11 11:15AM EDT710.000.200.004.200.00-1109134.42%
TMO230616C007200002023-06-05 12:43PM EDT720.000.020.000.050.00-1011178.91%
TMO230616C007300002023-05-18 11:12AM EDT730.000.650.002.000.00-15126.03%
TMO230616C007400002023-04-26 10:35AM EDT740.000.160.000.150.00-430693.95%
TMO230616C007600002023-04-26 9:59AM EDT760.000.110.000.500.00-69114.06%
TMO230616C007800002023-05-09 10:31AM EDT780.000.200.000.400.00-114117.58%
TMO230616C008000002023-05-09 10:29AM EDT800.000.100.000.500.00-141127.05%
TMO230616C008200002023-04-26 9:37AM EDT820.000.100.000.500.00-2374133.20%
TMO230616C008400002023-04-25 3:10PM EDT840.000.100.000.500.00-556139.26%
TMO230616C008600002023-01-24 11:48AM EDT860.000.400.000.750.00-2038152.15%
TMO230616C008800002023-04-18 11:13AM EDT880.000.150.001.500.00-240172.61%
TMO230616C009000002023-05-31 3:18PM EDT900.000.010.000.050.00-668125.78%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO230616P002500002023-04-21 1:39PM EDT250.000.080.000.100.00-1239182.03%
TMO230616P002600002023-01-20 12:44PM EDT260.000.100.001.500.00-2117236.13%
TMO230616P002700002022-12-19 11:56AM EDT270.001.060.004.600.00-320270.70%
TMO230616P002800002022-10-24 1:51PM EDT280.003.570.004.800.00-88259.57%
TMO230616P002900002023-04-12 2:31PM EDT290.000.350.000.300.00-2270164.26%
TMO230616P003000002023-04-26 9:52AM EDT300.000.050.000.600.00-200270168.75%
TMO230616P003100002023-02-09 11:40AM EDT310.000.100.001.500.00-112181.35%
TMO230616P003200002023-01-06 3:33PM EDT320.001.700.001.500.00-35171.34%
TMO230616P003300002023-03-23 1:56PM EDT330.000.790.000.450.00-67136.91%
TMO230616P003400002023-05-11 10:16AM EDT340.000.050.000.050.00-483102.34%
TMO230616P003500002023-06-09 3:39PM EDT350.000.010.000.05-0.02-66.67%134396.09%
TMO230616P003600002023-05-18 10:58AM EDT360.000.140.000.600.00-116117.19%
TMO230616P003700002023-05-22 2:54PM EDT370.000.050.000.200.00-106795.51%
TMO230616P003800002023-06-01 12:26PM EDT380.000.050.000.500.00-44999.12%
TMO230616P003900002023-06-01 12:27PM EDT390.000.050.000.900.00-67699.71%
TMO230616P004000002023-06-02 1:11PM EDT400.000.030.000.200.00-1724675.20%
TMO230616P004100002023-06-07 9:45AM EDT410.000.050.050.050.00-122463.67%
TMO230616P004200002023-06-07 9:46AM EDT420.000.050.000.050.00-107353.91%
TMO230616P004300002023-05-30 9:39AM EDT430.000.370.000.000.00-110825.00%
TMO230616P004400002023-06-05 2:53PM EDT440.000.150.001.500.00-25367.97%
TMO230616P004450002023-05-31 10:37AM EDT445.001.030.000.150.00-111349.41%
TMO230616P004500002023-06-08 3:45PM EDT450.000.100.000.850.00-431154.25%
TMO230616P004550002023-06-08 2:46PM EDT455.000.100.001.100.00-51253.08%
TMO230616P004600002023-06-07 3:38PM EDT460.000.270.050.150.00-514439.94%
TMO230616P004650002023-06-08 2:21PM EDT465.000.150.050.650.00-3847.17%
TMO230616P004700002023-06-09 10:04AM EDT470.000.150.150.20-0.05-25.00%1034935.11%
TMO230616P004750002023-06-09 12:31PM EDT475.000.260.150.25-0.57-68.67%24033.06%
TMO230616P004800002023-06-09 10:16AM EDT480.000.320.200.55-0.03-8.57%392734.47%
TMO230616P004850002023-06-09 1:11PM EDT485.000.430.300.55-0.07-14.00%45730.71%
TMO230616P004900002023-06-09 3:57PM EDT490.000.550.500.60-0.23-29.49%1179227.45%
TMO230616P004950002023-06-09 2:31PM EDT495.000.810.700.85-0.39-32.50%487525.73%
TMO230616P005000002023-06-09 3:57PM EDT500.001.221.101.30-0.28-18.67%651,24624.50%
TMO230616P005050002023-06-09 11:07AM EDT505.001.501.652.15-0.85-36.17%429524.07%
TMO230616P005100002023-06-09 3:46PM EDT510.002.972.803.10-0.13-4.19%2158222.44%
TMO230616P005150002023-06-09 3:38PM EDT515.004.804.304.60-2.10-30.43%115021.23%
TMO230616P005200002023-06-09 3:46PM EDT520.006.976.507.10-1.03-12.88%2560621.44%
TMO230616P005225002023-06-09 3:53PM EDT522.508.508.008.50-1.00-10.53%142621.22%
TMO230616P005250002023-06-09 3:47PM EDT525.0010.028.7011.20-0.18-1.76%72325.29%
TMO230616P005275002023-06-09 3:56PM EDT527.5011.9010.7013.30+0.70+6.25%121926.89%
TMO230616P005300002023-06-09 3:48PM EDT530.0013.9012.7014.40+0.11+0.80%271,07024.00%
TMO230616P005325002023-06-09 12:19PM EDT532.5013.4914.1016.80-2.41-15.16%101526.14%
TMO230616P005350002023-06-06 9:32AM EDT535.0014.8013.0019.900.00-11631.38%
TMO230616P005375002023-05-26 10:27AM EDT537.5015.0015.6023.400.00-31638.37%
TMO230616P005400002023-06-09 3:48PM EDT540.0022.8221.3026.30+0.19+0.84%1070742.68%
TMO230616P005450002023-06-02 3:15PM EDT545.0025.2022.0030.100.00-1341.94%
TMO230616P005475002023-05-26 9:33AM EDT547.5021.1025.0031.600.00-2138.83%
TMO230616P005500002023-06-07 3:54PM EDT550.0027.8827.0034.900.00-337145.39%
TMO230616P005525002023-05-26 9:35AM EDT552.5024.4030.0037.900.00-1150.19%
TMO230616P005575002023-05-23 11:36AM EDT557.5033.0035.0041.700.00--047.57%
TMO230616P005600002023-06-07 2:47PM EDT560.0038.5037.5044.500.00-566551.40%
TMO230616P005700002023-06-07 3:02PM EDT570.0048.4747.5054.800.00-3526261.04%
TMO230616P005800002023-06-05 3:22PM EDT580.0063.2057.5064.800.00-1305268.46%
TMO230616P005900002023-06-07 3:02PM EDT590.0070.9067.1075.700.00-1302681.57%
TMO230616P006000002023-06-07 3:02PM EDT600.0075.2077.0084.100.00-2721176.83%
TMO230616P006100002023-06-05 3:16PM EDT610.0095.4087.0093.800.00-34080.38%
TMO230616P006200002023-05-31 3:47PM EDT620.00106.6797.00104.200.00-4490.09%
TMO230616P006250002023-05-31 3:47PM EDT625.00111.70102.00108.200.00--082.62%
TMO230616P006300002023-04-26 2:37PM EDT630.0092.40104.90109.500.00-2600.00%
TMO230616P006400002023-05-17 3:42PM EDT640.00117.67118.40124.100.00-22100.76%
TMO230616P006500002023-05-17 3:42PM EDT650.00127.70130.20134.000.00--074.02%
TMO230616P006600002022-10-11 9:47AM EDT660.00162.000.000.000.00-100.00%
TMO230616P006800002023-04-26 9:32AM EDT680.00159.50146.60153.000.00-100.00%
TMO230616P007000002023-01-24 10:30AM EDT700.00111.400.000.000.00-100.00%
TMO230616P007600002023-04-26 9:32AM EDT760.00239.50226.60232.900.00--00.00%