New Zealand markets open in 5 hours 59 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
556.22+14.05 (+2.59%)
As of 12:01PM EDT. Market open.
In the money
Show:ListStraddle
Strike:550.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220520C005500002022-05-19 11:41AM EDT2022-05-209.027.2010.50+4.22+87.92%2520942.57%
TMO220617C005500002022-05-19 11:42AM EDT2022-06-1724.9023.9025.30+8.20+49.10%345234.87%
TMO220819C005500002022-05-18 2:29PM EDT2022-08-1933.6039.1042.000.00-410134.88%
TMO220916C005500002022-05-18 1:57PM EDT2022-09-1637.4044.1046.700.00-195034.30%
TMO221216C005500002022-04-26 11:39AM EDT2022-12-1641.4057.0061.900.00--435.02%
TMO230120C005500002022-05-18 12:58PM EDT2023-01-2055.7660.7064.500.00-174333.89%
TMO230616C005500002022-04-25 3:59PM EDT2023-06-1674.3579.8083.500.00-19120035.23%
TMO240119C005500002022-05-19 9:33AM EDT2024-01-1992.0099.40104.00+2.00+2.22%25935.63%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220520P005500002022-05-19 11:41AM EDT2022-05-203.532.653.70-6.72-65.56%1875338.76%
TMO220617P005500002022-05-19 10:12AM EDT2022-06-1722.6017.4018.80+0.50+2.26%151,15334.43%
TMO220819P005500002022-05-12 12:10PM EDT2022-08-1952.4031.3034.600.00-11433.83%
TMO220916P005500002022-05-10 1:40PM EDT2022-09-1652.2035.7038.600.00-318932.83%
TMO221216P005500002022-05-06 12:34PM EDT2022-12-1656.2046.0050.200.00-13731.75%
TMO230120P005500002022-05-13 1:33PM EDT2023-01-2056.1249.3051.600.00-31965030.20%
TMO240119P005500002022-03-17 12:57PM EDT2024-01-1966.8062.3069.000.00-4525.37%