New Zealand markets close in 17 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
550.53-6.68 (-1.20%)
At close: 04:00PM EST
551.35 +0.82 (+0.15%)
After hours: 05:43PM EST
In the money
Show:ListStraddle
Strike:480.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221216C004800002022-11-11 10:36AM EST2022-12-1665.2067.0075.500.00-15178.34%
TMO221223C004800002022-11-10 9:44AM EST2022-12-2342.9668.1076.400.00-2263.54%
TMO230120C004800002022-11-15 9:32AM EST2023-01-2077.0075.7078.600.00-14143.83%
TMO230317C004800002022-11-15 9:31AM EST2023-03-1785.1086.0089.000.00-3242.00%
TMO230616C004800002022-10-31 12:30PM EST2023-06-1677.7099.10104.900.00-101442.82%
TMO240119C004800002022-11-02 2:49PM EST2024-01-1988.70133.40141.000.00-2447.37%
TMO250117C004800002022-09-16 10:28AM EST2025-01-17159.50126.00135.000.00--132.29%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221209P004800002022-11-23 9:30AM EST2022-12-091.040.000.100.00-111759.77%
TMO221216P004800002022-12-06 12:40PM EST2022-12-160.500.100.900.00-638850.42%
TMO221230P004800002022-11-29 3:13PM EST2022-12-302.700.552.050.00-2539.21%
TMO230120P004800002022-12-06 12:46PM EST2023-01-203.903.404.20+1.00+34.48%661,16635.01%
TMO230217P004800002022-12-06 12:30PM EST2023-02-177.407.408.30+1.10+17.46%2834.80%
TMO230317P004800002022-11-30 3:47PM EST2023-03-179.3010.2011.200.00-34533.39%
TMO230616P004800002022-11-23 11:56AM EST2023-06-1620.0018.6020.700.00-115632.28%
TMO240119P004800002022-12-06 3:52PM EST2024-01-1932.8030.6034.20+0.40+1.23%11529.27%
TMO250117P004800002022-10-26 10:42AM EST2025-01-1758.1541.4050.000.00--027.11%