New Zealand markets open in 5 hours 28 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
548.27+4.99 (+0.92%)
At close: 04:00PM EDT
550.00 +1.73 (+0.32%)
After hours: 07:32PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220715C004100002022-06-29 9:37AM EDT410.00119.00134.90142.100.00--170.07%
TMO220715C004600002022-06-23 2:51PM EDT460.0079.4385.0092.100.00-1179.04%
TMO220715C004700002022-06-23 2:51PM EDT470.0069.9375.2082.800.00-1175.50%
TMO220715C004800002022-06-24 3:31PM EDT480.0065.4066.7072.800.00-1950.07%
TMO220715C004900002022-06-22 12:07PM EDT490.0036.1257.7062.300.00-2758.25%
TMO220715C005000002022-06-24 9:57AM EDT500.0045.1047.3052.800.00-15553.01%
TMO220715C005100002022-06-28 1:58PM EDT510.0033.0239.7042.600.00-14344.58%
TMO220715C005200002022-07-01 11:51AM EDT520.0024.7031.2033.30-4.65-15.84%2613839.23%
TMO220715C005300002022-07-01 11:05AM EDT530.0016.1023.4025.30-4.90-23.33%1729436.81%
TMO220715C005400002022-07-01 11:27AM EDT540.0011.4016.1018.00-1.70-12.98%7212834.20%
TMO220715C005500002022-07-01 3:58PM EDT550.0011.2010.3011.70+0.70+6.67%8759131.59%
TMO220715C005600002022-07-01 2:43PM EDT560.005.405.607.00+1.10+25.58%2449529.84%
TMO220715C005700002022-07-01 2:59PM EDT570.002.882.803.90-0.82-22.16%521528.91%
TMO220715C005800002022-07-01 2:59PM EDT580.001.381.552.00-0.32-18.82%315928.30%
TMO220715C005900002022-07-01 10:58AM EDT590.000.780.600.95+0.13+20.00%120427.94%
TMO220715C006000002022-07-01 3:42PM EDT600.000.300.100.65+0.03+11.11%1129530.18%
TMO220715C006100002022-06-29 3:29PM EDT610.000.320.000.800.00-29435.93%
TMO220715C006200002022-06-29 1:24PM EDT620.000.200.000.850.00-48140.66%
TMO220715C006300002022-06-16 3:27PM EDT630.000.390.000.850.00-13644.80%
TMO220715C006400002022-06-09 2:57PM EDT640.000.700.000.850.00-32048.79%
TMO220715C006500002022-06-02 3:17PM EDT650.001.500.000.850.00--352.66%
TMO220715C006600002022-06-02 3:17PM EDT660.001.070.000.850.00-3450.29%
TMO220715C006700002022-06-21 2:24PM EDT670.000.100.000.400.00-3353.17%
TMO220715C008200002022-06-13 2:39PM EDT820.000.050.000.400.00--488.09%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220715P003300002022-06-30 1:44PM EDT330.000.050.000.050.00--13092.58%
TMO220715P003400002022-06-30 1:56PM EDT340.000.050.000.050.00-27527687.50%
TMO220715P003600002022-06-29 11:38AM EDT360.000.050.000.050.00-1577.73%
TMO220715P003700002022-06-21 3:09PM EDT370.000.100.000.850.00--299.71%
TMO220715P003800002022-06-23 10:46AM EDT380.000.100.000.850.00--493.65%
TMO220715P003900002022-06-23 10:45AM EDT390.000.150.000.850.00-6687.79%
TMO220715P004000002022-06-23 10:45AM EDT400.000.150.000.600.00-214078.13%
TMO220715P004100002022-06-21 3:09PM EDT410.000.580.000.850.00-2276.37%
TMO220715P004200002022-06-17 11:25AM EDT420.001.530.001.150.00-2274.17%
TMO220715P004300002022-07-01 10:11AM EDT430.000.150.100.20+0.01+7.14%18556.64%
TMO220715P004400002022-06-27 12:59PM EDT440.000.360.001.350.00-12564.65%
TMO220715P004500002022-06-30 2:41PM EDT450.000.440.051.250.00-21,43958.64%
TMO220715P004600002022-07-01 3:03PM EDT460.000.400.250.50-0.18-31.03%240050.73%
TMO220715P004700002022-06-24 3:33PM EDT470.001.000.301.000.00-2050051.73%
TMO220715P004800002022-07-01 10:11AM EDT480.001.000.501.15+0.05+5.26%323447.33%
TMO220715P004900002022-07-01 2:46PM EDT490.001.210.901.10-0.29-19.33%816441.00%
TMO220715P005000002022-07-01 2:46PM EDT500.001.791.201.70-0.51-22.17%1865139.16%
TMO220715P005100002022-07-01 3:43PM EDT510.002.251.952.50-1.15-33.82%758336.82%
TMO220715P005200002022-07-01 2:35PM EDT520.004.403.103.80-0.50-10.20%837934.88%
TMO220715P005300002022-07-01 11:26AM EDT530.008.904.905.80-3.11-25.90%545533.17%
TMO220715P005400002022-07-01 2:23PM EDT540.0010.107.509.20-0.50-4.72%1127032.82%
TMO220715P005500002022-07-01 10:00AM EDT550.0015.0011.3013.40-1.10-6.83%126331.51%
TMO220715P005600002022-06-29 9:30AM EDT560.0027.0417.0018.800.00-13430.04%
TMO220715P005700002022-06-29 9:30AM EDT570.0035.2424.3026.000.00-11130.11%
TMO220715P005800002022-06-30 3:02PM EDT580.0038.8832.1034.100.00-1729.91%
TMO220715P005900002022-06-27 1:43PM EDT590.0048.1039.6045.900.00-11543.16%
TMO220715P006000002022-05-23 12:09PM EDT600.0050.2275.0083.400.00-50118.43%
TMO220715P006100002022-06-08 12:12PM EDT610.0053.6058.9065.000.00--050.90%
TMO220715P006200002022-06-10 3:55PM EDT620.0091.8567.6074.500.00--053.58%
TMO220715P006300002022-06-10 3:55PM EDT630.00101.7078.3084.700.00--059.57%
TMO220715P006900002022-05-25 9:30AM EDT690.00144.700.000.000.00--00.00%