New Zealand markets close in 1 hour 4 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
567.95+9.81 (+1.76%)
At close: 04:00PM EST
567.95 0.00 (0.00%)
After hours: 04:48PM EST
In the money
Show:ListStraddle
Strike:470.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221209C004700002022-11-15 10:27AM EST2022-12-0984.1095.7099.700.00-11236.48%
TMO221216C004700002022-12-07 12:22PM EST2022-12-1686.2894.00102.500.00-1160.84%
TMO230120C004700002022-11-10 10:33AM EST2023-01-2060.2798.10104.000.00-93950.03%
TMO230217C004700002022-11-28 2:48PM EST2023-02-1784.20104.20108.100.00--346.46%
TMO230317C004700002022-11-11 11:03AM EST2023-03-1792.40107.80111.800.00-1344.40%
TMO230616C004700002022-11-03 10:31AM EST2023-06-1664.70117.20122.900.00--241.78%
TMO240119C004700002022-11-29 10:30AM EST2024-01-19123.20142.40148.900.00-110142.42%
TMO250117C004700002022-11-17 3:41PM EST2025-01-17148.50171.50181.000.00-1242.66%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221209P004700002022-12-07 11:20AM EST2022-12-090.010.000.750.00-100127178.03%
TMO221216P004700002022-12-07 10:11AM EST2022-12-160.350.051.350.00-513369.78%
TMO221223P004700002022-12-01 3:40PM EST2022-12-231.200.101.450.00--551.88%
TMO221230P004700002022-12-07 12:02PM EST2022-12-300.800.151.500.00-11348.76%
TMO230106P004700002022-12-01 3:40PM EST2023-01-061.660.201.700.00--543.64%
TMO230120P004700002022-12-08 2:31PM EST2023-01-201.901.752.00-0.50-20.83%135637.16%
TMO230217P004700002022-12-07 1:43PM EST2023-02-175.564.304.700.00-11936.08%
TMO230317P004700002022-12-08 10:23AM EST2023-03-176.806.106.80-4.57-40.19%19334.24%
TMO230616P004700002022-12-08 2:48PM EST2023-06-1613.5012.6014.30-2.41-15.15%19832.49%
TMO240119P004700002022-12-06 3:00PM EST2024-01-1930.3024.2026.800.00-135529.60%
TMO250117P004700002022-09-13 1:26PM EST2025-01-1744.3453.0061.500.00-1134.77%