New Zealand markets close in 6 hours 37 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
590.26+0.26 (+0.04%)
At close: 04:00PM EDT
590.98 +0.72 (+0.12%)
After hours: 05:48PM EDT
In the money
Show:ListStraddle
Strike:450.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220819C004500002022-07-26 10:56AM EDT2022-08-19122.07136.00145.000.00-1063.09%
TMO220916C004500002022-05-16 12:07AM EDT2022-09-1690.650.000.000.00--00.00%
TMO221216C004500002022-06-13 2:49PM EDT2022-12-1694.3993.0097.000.00--10.00%
TMO230120C004500002022-07-01 2:57PM EDT2023-01-20116.90161.10166.800.00-23152.95%
TMO230616C004500002022-06-15 3:37PM EDT2023-06-16115.00122.10129.900.00-110.00%
TMO240119C004500002022-07-18 3:02PM EDT2024-01-19131.41185.20192.100.00-22943.81%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220812P004500002022-08-02 2:37PM EDT2022-08-120.150.000.250.00-205085.74%
TMO220819P004500002022-08-01 10:36AM EDT2022-08-190.500.150.600.00-840567.09%
TMO220902P004500002022-08-02 9:31AM EDT2022-09-020.550.004.300.00--163.14%
TMO220916P004500002022-08-03 2:34PM EDT2022-09-161.190.451.200.00-4014045.64%
TMO221021P004500002022-08-04 12:42PM EDT2022-10-212.602.402.700.00-1739.56%
TMO221216P004500002022-08-03 10:03AM EDT2022-12-165.705.906.200.00-12737.08%
TMO230120P004500002022-08-04 12:17PM EDT2023-01-207.707.808.100.00-929135.69%
TMO230317P004500002022-07-26 2:52PM EDT2023-03-1716.3210.2012.800.00-21035.96%
TMO230616P004500002022-08-05 3:50PM EDT2023-06-1618.0016.4020.00-1.10-5.76%118135.96%
TMO240119P004500002022-08-03 12:39PM EDT2024-01-1926.2022.3028.000.00-15132.02%