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:520.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202C005200002022-11-29 11:13AM EST2022-12-0214.300.000.000.00-100.00%
TMO221209C005200002022-11-22 3:29PM EST2022-12-0928.130.000.000.00-100.00%
TMO221216C005200002022-11-30 3:20PM EST2022-12-1643.450.000.000.00-100.00%
TMO221223C005200002022-11-21 10:15AM EST2022-12-2328.100.000.000.00-600.00%
TMO221230C005200002022-11-14 3:54PM EST2022-12-3033.700.000.000.00-600.00%
TMO230120C005200002022-11-21 11:16AM EST2023-01-2038.700.000.000.00-100.00%
TMO230217C005200002022-11-21 3:12PM EST2023-02-1746.400.000.000.00--00.00%
TMO230317C005200002022-11-15 1:31PM EST2023-03-1755.790.000.000.00-100.00%
TMO230616C005200002022-11-28 1:02PM EST2023-06-1668.200.000.000.00-100.00%
TMO240119C005200002022-10-26 10:46AM EST2024-01-1987.2099.10103.200.00-2035.70%
TMO250117C005200002022-11-16 2:36PM EST2025-01-17124.370.000.000.00-100.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202P005200002022-11-30 1:10PM EST2022-12-020.670.000.000.00-4025.00%
TMO221209P005200002022-11-23 3:42PM EST2022-12-092.750.000.000.00-2012.50%
TMO221216P005200002022-11-30 2:02PM EST2022-12-163.500.000.000.00-3406.25%
TMO221223P005200002022-11-23 2:48PM EST2022-12-235.600.000.000.00-1006.25%
TMO221230P005200002022-11-23 2:53PM EST2022-12-307.000.000.000.00--06.25%
TMO230120P005200002022-11-30 2:39PM EST2023-01-2010.200.000.000.00-1003.13%
TMO230217P005200002022-11-30 2:50PM EST2023-02-1714.900.000.000.00-203.13%
TMO230317P005200002022-11-28 3:27PM EST2023-03-1724.750.000.000.00-303.13%
TMO230616P005200002022-11-25 12:03PM EST2023-06-1629.610.000.000.00-101.56%
TMO240119P005200002022-11-29 2:01PM EST2024-01-1950.200.000.000.00-101.56%
TMO250117P005200002022-10-25 10:21AM EST2025-01-1779.0056.1065.000.00--4426.75%