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:540.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202C005400002022-11-30 1:10PM EST2022-12-029.760.000.000.00-700.00%
TMO221209C005400002022-11-30 9:32AM EST2022-12-0911.600.000.000.00-200.00%
TMO221216C005400002022-11-29 2:02PM EST2022-12-1613.600.000.000.00-800.00%
TMO221223C005400002022-11-23 11:31AM EST2022-12-2322.000.000.000.00-100.00%
TMO221230C005400002022-11-23 2:30PM EST2022-12-3025.900.000.000.00-200.00%
TMO230120C005400002022-11-30 2:36PM EST2023-01-2032.800.000.000.00-1200.00%
TMO230217C005400002022-11-28 10:34AM EST2023-02-1735.850.000.000.00-900.00%
TMO230317C005400002022-11-29 10:33AM EST2023-03-1736.300.000.000.00-300.00%
TMO230616C005400002022-11-29 3:00PM EST2023-06-1654.400.000.000.00-3600.00%
TMO240119C005400002022-11-16 11:12AM EST2024-01-1983.500.000.000.00-200.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202P005400002022-11-30 3:21PM EST2022-12-020.600.000.000.00-48012.50%
TMO221209P005400002022-11-30 9:33AM EST2022-12-097.900.000.000.00-1006.25%
TMO221216P005400002022-11-30 2:47PM EST2022-12-166.600.000.000.00-703.13%
TMO221223P005400002022-11-30 1:58PM EST2022-12-2310.250.000.000.00-303.13%
TMO221230P005400002022-11-23 2:29PM EST2022-12-3012.700.000.000.00-103.13%
TMO230120P005400002022-11-30 2:50PM EST2023-01-2014.400.000.000.00-2201.56%
TMO230217P005400002022-11-30 1:36PM EST2023-02-1725.140.000.000.00-201.56%
TMO230317P005400002022-11-30 3:44PM EST2023-03-1724.040.000.000.00-7501.56%
TMO230616P005400002022-11-30 2:49PM EST2023-06-1636.100.000.000.00-200.78%
TMO240119P005400002022-11-29 12:49PM EST2024-01-1958.320.000.000.00-200.78%
TMO250117P005400002022-09-15 8:31AM EST2025-01-1771.0388.4097.500.00--433.83%