New Zealand markets close in 22 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:490.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221216C004900002022-11-14 12:40PM EST2022-12-1656.2059.2066.000.00-609153.80%
TMO230120C004900002022-12-05 11:05AM EST2023-01-2073.7066.8069.700.00-119741.64%
TMO230317C004900002022-12-06 9:44AM EST2023-03-1779.2078.3082.00+36.60+85.92%1541.77%
TMO230616C004900002022-10-31 12:30PM EST2023-06-1671.4092.1099.000.00-4942.89%
TMO240119C004900002022-11-10 9:45AM EST2024-01-1996.00119.10124.500.00-12541.81%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221209P004900002022-12-02 3:34PM EST2022-12-090.100.000.250.00-44257.81%
TMO221216P004900002022-12-02 11:15AM EST2022-12-160.800.201.200.00-120947.08%
TMO221223P004900002022-11-21 1:32PM EST2022-12-234.500.802.150.00-192141.69%
TMO221230P004900002022-11-29 10:10AM EST2022-12-304.161.502.900.00-10030638.14%
TMO230120P004900002022-12-06 12:47PM EST2023-01-205.104.605.40+1.40+37.84%18341533.99%
TMO230217P004900002022-12-02 2:31PM EST2023-02-177.708.4010.000.00-61133.92%
TMO230317P004900002022-11-29 2:40PM EST2023-03-1716.0312.1013.200.00-36632.66%
TMO230616P004900002022-11-17 3:38PM EST2023-06-1630.5021.0023.100.00-112231.56%
TMO240119P004900002022-12-06 3:52PM EST2024-01-1935.9034.3036.40-15.60-30.29%114028.38%