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:530.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202C005300002022-11-29 12:03PM EST2022-12-028.500.000.000.00-1000.00%
TMO221209C005300002022-11-29 2:58PM EST2022-12-0914.400.000.000.00-100.00%
TMO221216C005300002022-11-29 12:03PM EST2022-12-1615.300.000.000.00-1300.00%
TMO221223C005300002022-11-23 11:39AM EST2022-12-2328.000.000.000.00-3500.00%
TMO221230C005300002022-11-23 10:14AM EST2022-12-3028.200.000.000.00-100.00%
TMO230120C005300002022-11-30 11:39AM EST2023-01-2034.100.000.000.00-600.00%
TMO230317C005300002022-11-23 3:34PM EST2023-03-1750.300.000.000.00-300.00%
TMO230616C005300002022-11-30 9:47AM EST2023-06-1665.500.000.000.00-100.00%
TMO240119C005300002022-11-28 3:01PM EST2024-01-1989.400.000.000.00-200.00%
TMO250117C005300002022-09-19 12:22PM EST2025-01-17122.40101.00109.000.00-2529.53%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202P005300002022-11-29 11:17AM EST2022-12-026.000.000.000.00-11012.50%
TMO221209P005300002022-11-29 12:08PM EST2022-12-098.170.000.000.00-1206.25%
TMO221216P005300002022-11-30 3:15PM EST2022-12-163.800.000.000.00-806.25%
TMO221223P005300002022-11-23 12:26PM EST2022-12-238.900.000.000.00-306.25%
TMO221230P005300002022-11-21 3:00PM EST2022-12-3015.100.000.000.00-9303.13%
TMO230120P005300002022-11-30 3:34PM EST2023-01-2010.700.000.000.00-1203.13%
TMO230217P005300002022-11-30 12:41PM EST2023-02-1722.900.000.000.00-103.13%
TMO230317P005300002022-11-30 2:33PM EST2023-03-1722.680.000.000.00-301.56%
TMO230616P005300002022-11-29 2:01PM EST2023-06-1638.800.000.000.00-1701.56%
TMO240119P005300002022-11-21 2:20PM EST2024-01-1954.000.000.000.00-100.78%
TMO250117P005300002022-11-08 10:15AM EST2025-01-1786.000.000.000.00--00.78%