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:550.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202C005500002022-11-30 1:58PM EST2022-12-026.210.000.000.00-300.00%
TMO221209C005500002022-11-30 3:57PM EST2022-12-0916.010.000.000.00-100.00%
TMO221216C005500002022-11-30 3:34PM EST2022-12-1619.700.000.000.00-200.00%
TMO221223C005500002022-11-30 1:16PM EST2022-12-2314.300.000.000.00-200.00%
TMO221230C005500002022-11-22 2:47PM EST2022-12-3015.430.000.000.00-100.00%
TMO230120C005500002022-11-30 3:08PM EST2023-01-2029.300.000.000.00-2200.00%
TMO230217C005500002022-11-30 3:45PM EST2023-02-1738.990.000.000.00-100.00%
TMO230317C005500002022-11-30 3:20PM EST2023-03-1744.770.000.000.00-300.00%
TMO230616C005500002022-11-22 3:56PM EST2023-06-1652.400.000.000.00-800.00%
TMO240119C005500002022-11-07 9:31AM EST2024-01-1960.400.000.000.00-200.00%
TMO250117C005500002022-11-25 9:30AM EST2025-01-17117.900.000.000.00-100.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202P005500002022-11-29 1:25PM EST2022-12-0214.700.000.000.00-106.25%
TMO221216P005500002022-11-30 3:37PM EST2022-12-167.800.000.000.00-2101.56%
TMO221223P005500002022-11-30 1:29PM EST2022-12-2317.700.000.000.00-901.56%
TMO230120P005500002022-11-30 1:57PM EST2023-01-2021.400.000.000.00-301.56%
TMO230217P005500002022-11-30 12:39PM EST2023-02-1731.500.000.000.00-100.78%
TMO230317P005500002022-11-30 3:44PM EST2023-03-1727.820.000.000.00-12300.78%
TMO230616P005500002022-11-11 12:04PM EST2023-06-1650.190.000.000.00-2200.78%
TMO240119P005500002022-11-17 12:50PM EST2024-01-1970.000.000.000.00-1200.39%
TMO250117P005500002022-11-08 10:44AM EST2025-01-1795.200.000.000.00-1000.39%