New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
550.74+8.57 (+1.58%)
At close: 04:00PM EDT
549.81 -0.93 (-0.17%)
After hours: 06:38PM EDT
In the money
Show:ListStraddle
Strike:520.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220520C005200002022-05-18 10:56AM EDT2022-05-2025.400.000.000.00-11300.00%
TMO220617C005200002022-05-19 12:12PM EDT2022-06-1747.900.000.000.00-26840.00%
TMO220819C005200002022-05-12 11:03AM EDT2022-08-1942.600.000.000.00-19180.00%
TMO220916C005200002022-05-19 12:24PM EDT2022-09-1662.410.000.000.00-190.00%
TMO221216C005200002022-04-28 10:04AM EDT2022-12-1679.200.000.000.00-210.00%
TMO230120C005200002022-05-09 10:37AM EDT2023-01-2065.450.000.000.00-52350.00%
TMO240119C005200002022-05-19 2:36PM EDT2024-01-19114.000.000.000.00-340.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220520P005200002022-05-19 2:12PM EDT2022-05-200.480.000.000.00-873925.00%
TMO220617P005200002022-05-19 2:20PM EDT2022-06-179.690.000.000.00-66913.13%
TMO220819P005200002022-05-18 3:00PM EDT2022-08-1925.590.000.000.00-5633.13%
TMO220916P005200002022-05-17 9:33AM EDT2022-09-1623.700.000.000.00-62481.56%
TMO221216P005200002022-05-19 9:39AM EDT2022-12-1640.800.000.000.00-25251.56%
TMO230120P005200002022-04-26 1:18PM EDT2023-01-2052.100.000.000.00-21191.56%
TMO240119P005200002022-03-15 1:46PM EDT2024-01-1960.8049.3056.300.00-213225.71%