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:500.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202C005000002022-11-14 2:01PM EST2022-12-0244.710.000.000.00-100.00%
TMO221209C005000002022-11-11 2:59PM EST2022-12-0947.600.000.000.00-3500.00%
TMO221216C005000002022-11-30 11:09AM EST2022-12-1646.800.000.000.00-1100.00%
TMO221223C005000002022-11-03 9:08AM EST2022-12-2316.800.000.000.00--00.00%
TMO230120C005000002022-11-30 2:19PM EST2023-01-2063.250.000.000.00-400.00%
TMO230317C005000002022-11-22 3:37PM EST2023-03-1766.800.000.000.00-100.00%
TMO230616C005000002022-11-28 3:00PM EST2023-06-1680.700.000.000.00-200.00%
TMO240119C005000002022-11-18 1:11PM EST2024-01-19106.440.000.000.00-400.00%
TMO250117C005000002022-11-30 12:44PM EST2025-01-17142.500.000.000.00-500.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202P005000002022-11-29 2:55PM EST2022-12-020.250.000.000.00-37025.00%
TMO221209P005000002022-11-29 10:36AM EST2022-12-091.500.000.000.00-1012.50%
TMO221216P005000002022-11-30 3:53PM EST2022-12-161.050.000.000.00-54012.50%
TMO221223P005000002022-11-30 10:25AM EST2022-12-233.400.000.000.00-1012.50%
TMO221230P005000002022-11-28 2:06PM EST2022-12-305.000.000.000.00-106.25%
TMO230120P005000002022-11-30 3:35PM EST2023-01-205.350.000.000.00-1306.25%
TMO230217P005000002022-11-30 2:49PM EST2023-02-1710.600.000.000.00-1206.25%
TMO230317P005000002022-11-28 3:42PM EST2023-03-1718.220.000.000.00-10303.13%
TMO230616P005000002022-11-28 3:00PM EST2023-06-1627.300.000.000.00-1803.13%
TMO240119P005000002022-11-07 2:30PM EST2024-01-1958.600.000.000.00-801.56%