New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
560.22+20.47 (+3.79%)
At close: 04:00PM EST
560.25 +0.03 (+0.01%)
After hours: 07:26PM EST
In the money
Show:ListStraddle
Strike:480.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202C004800002022-10-21 12:26PM EST2022-12-0230.5052.5061.000.00-800.00%
TMO221216C004800002022-11-11 10:36AM EST2022-12-1665.200.000.000.00-100.00%
TMO221223C004800002022-11-10 9:44AM EST2022-12-2342.960.000.000.00-200.00%
TMO230120C004800002022-11-15 9:32AM EST2023-01-2077.000.000.000.00-100.00%
TMO230317C004800002022-11-15 9:31AM EST2023-03-1785.100.000.000.00-300.00%
TMO230616C004800002022-10-31 12:30PM EST2023-06-1677.7099.10104.900.00-101436.73%
TMO240119C004800002022-11-02 2:49PM EST2024-01-1988.700.000.000.00-200.00%
TMO250117C004800002022-09-16 10:28AM EST2025-01-17159.50126.00135.000.00--129.70%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202P004800002022-11-30 9:33AM EST2022-12-020.070.000.000.00-4050.00%
TMO221209P004800002022-11-23 9:30AM EST2022-12-091.040.000.000.00-1025.00%
TMO221216P004800002022-11-30 12:19PM EST2022-12-161.200.000.000.00-8012.50%
TMO221230P004800002022-11-29 3:13PM EST2022-12-302.700.000.000.00-2012.50%
TMO230120P004800002022-11-30 3:56PM EST2023-01-203.350.000.000.00-1706.25%
TMO230217P004800002022-11-30 3:11PM EST2023-02-177.000.000.000.00-206.25%
TMO230317P004800002022-11-30 3:47PM EST2023-03-179.300.000.000.00-306.25%
TMO230616P004800002022-11-23 11:56AM EST2023-06-1620.000.000.000.00-103.13%
TMO240119P004800002022-11-23 1:09PM EST2024-01-1932.400.000.000.00-503.13%
TMO250117P004800002022-10-26 10:42AM EST2025-01-1758.1541.4050.000.00--028.01%