New Zealand markets open in 6 hours 24 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
603.21+10.67 (+1.80%)
At close: 04:00PM EDT
603.80 +0.59 (+0.10%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:520.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220819C005200002022-08-03 9:43AM EDT2022-08-1968.3079.9086.700.00-15093.59%
TMO220916C005200002022-08-03 10:39AM EDT2022-09-1671.2082.5089.900.00-38848.08%
TMO221021C005200002022-08-03 3:58PM EDT2022-10-2180.2089.0092.500.00-4337.97%
TMO221216C005200002022-08-03 12:04PM EDT2022-12-1690.0097.80101.300.00-43437.37%
TMO230120C005200002022-07-14 10:47AM EDT2023-01-2048.00103.50106.800.00-523537.61%
TMO230616C005200002022-07-15 12:40PM EDT2023-06-1679.30123.00131.000.00-11440.60%
TMO240119C005200002022-08-03 12:24PM EDT2024-01-19138.99143.50150.300.00-1538.93%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220819P005200002022-08-10 11:59AM EDT2022-08-190.560.001.100.00-139762.31%
TMO220826P005200002022-08-09 2:30PM EDT2022-08-261.01--0.00---0.00%
TMO220902P005200002022-08-08 9:30AM EDT2022-09-021.650.252.550.00-1347.13%
TMO220909P005200002022-08-10 3:59PM EDT2022-09-091.500.402.10-0.08-5.06%1838.65%
TMO220916P005200002022-08-11 3:50PM EDT2022-09-162.501.501.900.00-132433.63%
TMO220923P005200002022-08-04 3:51PM EDT2022-09-234.802.104.100.00--837.50%
TMO221021P005200002022-08-11 10:22AM EDT2022-10-216.405.005.300.00-21131.27%
TMO221216P005200002022-08-10 2:42PM EDT2022-12-1614.3011.1013.900.00-554833.21%
TMO230120P005200002022-08-09 11:30AM EDT2023-01-2020.0014.7015.700.00-332830.97%
TMO230616P005200002022-08-09 11:15AM EDT2023-06-1633.1025.7033.000.00-292932.55%
TMO240119P005200002022-07-29 10:06AM EDT2024-01-1941.0037.4041.400.00-13828.46%