New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
551.25+3.96 (+0.72%)
At close: 01:00PM EST
551.31 +0.06 (+0.01%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202C004300002022-11-03 8:45AM EST430.0052.000.000.000.00--00.00%
TMO221202C004400002022-11-03 8:45AM EST440.0043.500.000.000.00--00.00%
TMO221202C004800002022-10-21 12:26PM EST480.0030.5052.5061.000.00-800.00%
TMO221202C004850002022-11-23 2:48PM EST485.0067.090.000.000.00--00.00%
TMO221202C004900002022-10-20 10:26AM EST490.0031.0044.0051.500.00--70.00%
TMO221202C005000002022-11-14 2:01PM EST500.0044.710.000.000.00-100.00%
TMO221202C005050002022-11-23 1:36PM EST505.0045.930.000.000.00--00.00%
TMO221202C005100002022-11-11 9:50AM EST510.0032.270.000.000.00-100.00%
TMO221202C005150002022-11-22 10:38AM EST515.0028.690.000.000.00-200.00%
TMO221202C005200002022-11-15 10:49AM EST520.0034.170.000.000.00-200.00%
TMO221202C005250002022-11-25 9:57AM EST525.0026.500.000.000.00-100.00%
TMO221202C005300002022-11-17 12:28PM EST530.0011.200.000.000.00-100.00%
TMO221202C005325002022-11-23 3:33PM EST532.5020.300.000.000.00--00.00%
TMO221202C005350002022-11-25 9:58AM EST535.0017.850.000.000.00-100.00%
TMO221202C005375002022-11-25 10:16AM EST537.5014.900.000.000.00-200.00%
TMO221202C005400002022-11-22 1:47PM EST540.009.200.000.000.00-2200.00%
TMO221202C005450002022-11-25 9:40AM EST545.0011.730.000.000.00-100.00%
TMO221202C005500002022-11-25 9:42AM EST550.009.270.000.000.00-800.00%
TMO221202C005525002022-11-25 10:15AM EST552.505.400.000.000.00-100.39%
TMO221202C005550002022-11-25 12:58PM EST555.004.500.000.000.00-501.56%
TMO221202C005600002022-11-25 12:28PM EST560.002.880.000.000.00-703.13%
TMO221202C005650002022-11-25 12:19PM EST565.001.680.000.000.00-306.25%
TMO221202C005700002022-11-25 12:19PM EST570.000.920.000.000.00-106.25%
TMO221202C005750002022-11-25 11:41AM EST575.000.550.000.000.00-206.25%
TMO221202C005800002022-11-18 10:04AM EST580.000.850.000.000.00-1012.50%
TMO221202C005850002022-11-25 9:57AM EST585.000.150.000.000.00-48012.50%
TMO221202C005900002022-10-19 1:13PM EST590.002.670.200.850.00-1139.75%
TMO221202C006000002022-10-18 9:10AM EST600.004.750.102.000.00--1058.15%
TMO221202C006500002022-10-24 9:31AM EST650.000.590.001.500.00--7177.64%
TMO221202C007000002022-10-26 9:21AM EST700.000.050.000.000.00-1050.00%
TMO221202C007100002022-11-18 1:33PM EST710.000.050.000.000.00-2050.00%
TMO221202C007300002022-11-18 1:33PM EST730.000.060.000.000.00-2050.00%
TMO221202C007400002022-11-22 3:22PM EST740.000.020.000.000.00-35050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202P003300002022-11-23 2:15PM EST330.000.010.000.000.00-19050.00%
TMO221202P003400002022-11-25 12:42PM EST340.000.010.000.000.00-2050.00%
TMO221202P003500002022-11-15 10:03AM EST350.000.060.000.000.00-135050.00%
TMO221202P003600002022-11-15 10:02AM EST360.000.100.000.000.00-80050.00%
TMO221202P003700002022-11-17 11:31AM EST370.000.050.000.000.00-5050.00%
TMO221202P003800002022-11-17 9:59AM EST380.000.050.000.000.00-4050.00%
TMO221202P003900002022-11-17 9:47AM EST390.000.050.000.000.00--050.00%
TMO221202P004000002022-11-09 12:37PM EST400.000.600.000.000.00-8050.00%
TMO221202P004100002022-11-23 9:37AM EST410.000.150.000.000.00-1050.00%
TMO221202P004200002022-11-14 12:26PM EST420.000.450.000.000.00-5050.00%
TMO221202P004300002022-11-03 12:10PM EST430.002.970.000.000.00-1050.00%
TMO221202P004400002022-11-25 12:26PM EST440.000.140.000.000.00-1050.00%
TMO221202P004500002022-10-31 11:50AM EST450.002.800.000.000.00-1025.00%
TMO221202P004600002022-11-17 11:20AM EST460.001.000.000.000.00-1025.00%
TMO221202P004700002022-11-22 11:10AM EST470.000.200.000.000.00-1025.00%
TMO221202P004750002022-11-18 3:57PM EST475.000.700.000.000.00-2025.00%
TMO221202P004800002022-11-25 12:38PM EST480.000.100.000.000.00-4025.00%
TMO221202P004900002022-11-25 11:52AM EST490.000.150.000.000.00-3025.00%
TMO221202P005000002022-11-21 9:48AM EST500.002.000.000.000.00-2012.50%
TMO221202P005050002022-11-23 2:20PM EST505.000.450.000.000.00--012.50%
TMO221202P005100002022-11-25 11:20AM EST510.000.400.000.000.00-1012.50%
TMO221202P005150002022-11-25 12:58PM EST515.000.550.000.000.00-7012.50%
TMO221202P005200002022-11-22 12:19PM EST520.003.000.000.000.00-52012.50%
TMO221202P005250002022-11-21 9:58AM EST525.006.500.000.000.00-1012.50%
TMO221202P005300002022-11-25 12:19PM EST530.001.670.000.000.00-106.25%
TMO221202P005325002022-11-25 12:30PM EST532.501.950.000.000.00-106.25%
TMO221202P005350002022-11-25 12:19PM EST535.002.330.000.000.00-106.25%
TMO221202P005375002022-11-25 10:14AM EST537.503.600.000.000.00-1206.25%
TMO221202P005400002022-11-22 1:54PM EST540.007.900.000.000.00-2303.13%
TMO221202P005450002022-11-22 12:19PM EST545.0011.600.000.000.00--03.13%
TMO221202P005475002022-11-25 11:41AM EST547.505.600.000.000.00-101.56%
TMO221202P005500002022-11-25 10:34AM EST550.007.100.000.000.00-2600.39%
TMO221202P005525002022-11-25 10:02AM EST552.509.200.000.000.00-100.00%
TMO221202P005600002022-11-15 11:29AM EST560.0018.910.000.000.00-500.00%