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:510.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202C005100002022-11-28 3:15PM EST2022-12-0230.780.000.000.00-500.00%
TMO221209C005100002022-11-10 2:22PM EST2022-12-0919.900.000.000.00--00.00%
TMO221216C005100002022-11-29 10:00AM EST2022-12-1633.700.000.000.00-100.00%
TMO221223C005100002022-11-21 3:12PM EST2022-12-2339.000.000.000.00-100.00%
TMO230120C005100002022-11-17 10:50AM EST2023-01-2034.000.000.000.00-1200.00%
TMO230317C005100002022-11-10 1:43PM EST2023-03-1743.900.000.000.00-20200.00%
TMO230616C005100002022-11-10 12:49PM EST2023-06-1656.100.000.000.00-200.00%
TMO240119C005100002022-11-22 11:29AM EST2024-01-19103.300.000.000.00-100.00%
TMO250117C005100002022-10-13 8:45AM EST2025-01-17105.33128.20136.500.00--135.54%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202P005100002022-11-30 12:13PM EST2022-12-020.300.000.000.00-5025.00%
TMO221209P005100002022-11-30 10:00AM EST2022-12-091.440.000.000.00-1012.50%
TMO221216P005100002022-11-30 11:52AM EST2022-12-163.600.000.000.00-1012.50%
TMO221223P005100002022-11-23 3:51PM EST2022-12-234.500.000.000.00-106.25%
TMO221230P005100002022-11-30 3:22PM EST2022-12-303.270.000.000.00-106.25%
TMO230120P005100002022-11-30 2:36PM EST2023-01-208.200.000.000.00-1706.25%
TMO230217P005100002022-11-30 12:41PM EST2023-02-1716.400.000.000.00-403.13%
TMO230317P005100002022-11-28 9:41AM EST2023-03-1719.300.000.000.00-10003.13%
TMO230616P005100002022-11-14 10:04AM EST2023-06-1633.500.000.000.00-103.13%
TMO240119P005100002022-10-26 10:31AM EST2024-01-1960.1038.2041.700.00-1028.11%