New Zealand markets closed

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:560.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221209C005600002022-12-06 12:45PM EST2022-12-092.421.952.50-3.68-60.33%21330.38%
TMO221216C005600002022-12-06 3:02PM EST2022-12-167.006.807.70-4.90-41.18%547332.29%
TMO221223C005600002022-12-06 11:33AM EST2022-12-239.608.7010.00-4.23-30.59%52929.78%
TMO221230C005600002022-12-06 10:17AM EST2022-12-3012.307.6012.20-4.60-27.22%43229.06%
TMO230120C005600002022-12-06 1:32PM EST2023-01-2017.3417.7018.70-4.76-21.54%36539829.74%
TMO230217C005600002022-12-05 12:25PM EST2023-02-1729.9026.2027.600.00-12432.44%
TMO230317C005600002022-11-28 1:57PM EST2023-03-1729.9732.3033.300.00-26532.51%
TMO230616C005600002022-12-05 11:14AM EST2023-06-1654.0048.2050.200.00-17334.19%
TMO240119C005600002022-11-22 11:29AM EST2024-01-1976.2078.5083.300.00-216137.75%
TMO250117C005600002022-12-05 1:06PM EST2025-01-17118.52108.50116.000.00-1537.90%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221209P005600002022-12-05 12:32PM EST2022-12-098.2010.7012.300.00-233432.35%
TMO221216P005600002022-12-05 11:25AM EST2022-12-1611.9015.7017.000.00-124331.80%
TMO221223P005600002022-12-06 12:30PM EST2022-12-2317.7017.2018.50+2.30+14.94%7427.68%
TMO221230P005600002022-12-06 1:53PM EST2022-12-3020.2016.9020.60+4.20+26.25%2927.13%
TMO230120P005600002022-12-06 2:32PM EST2023-01-2027.1024.7025.70+6.40+30.92%148826.53%
TMO230217P005600002022-12-06 3:59PM EST2023-02-1731.4031.0032.40+3.70+13.36%11827.69%
TMO230317P005600002022-12-05 11:58AM EST2023-03-1731.9035.2036.800.00-116627.36%
TMO230616P005600002022-12-01 2:16PM EST2023-06-1641.0045.6047.800.00-1815026.75%
TMO240119P005600002022-12-01 3:11PM EST2024-01-1956.6061.7066.700.00-23826.48%