New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
539.38-2.04 (-0.38%)
At close: 04:00PM EDT
549.00 +9.62 (+1.78%)
Pre-market: 07:08AM EDT
In the money
Show:ListStraddle
Strike:500.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220520C005000002022-05-12 11:52AM EDT2022-05-2029.500.000.000.00-1360.00%
TMO220617C005000002022-05-16 12:19PM EDT2022-06-1745.700.000.000.00-2920.00%
TMO220819C005000002022-05-12 10:56AM EDT2022-08-1955.900.000.000.00-140.00%
TMO220916C005000002022-04-20 10:12AM EDT2022-09-1656.160.000.000.00-130.00%
TMO230120C005000002022-05-12 12:35PM EDT2023-01-2073.200.000.000.00-14810.00%
TMO230616C005000002022-04-25 9:32AM EDT2023-06-16107.000.000.000.00--10.00%
TMO240119C005000002022-04-19 3:07PM EDT2024-01-19139.000.000.000.00-1130.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220520P005000002022-05-16 1:17PM EDT2022-05-201.350.000.000.00-41,50912.50%
TMO220617P005000002022-05-16 3:03PM EDT2022-06-177.600.000.000.00-71,0266.25%
TMO220819P005000002022-05-12 3:51PM EDT2022-08-1927.900.000.000.00-1463.13%
TMO220916P005000002022-05-06 12:34PM EDT2022-09-1625.800.000.000.00-62793.13%
TMO221216P005000002022-05-13 12:58PM EDT2022-12-1633.810.000.000.00-10241.56%
TMO230120P005000002022-05-13 3:24PM EDT2023-01-2035.100.000.000.00-201541.56%
TMO240119P005000002022-05-16 11:16AM EDT2024-01-1956.2039.1043.40-4.10-6.80%12222.84%