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
556.08+13.91 (+2.56%)
As of 12:01PM EDT. Market open.
In the money
Show:ListStraddle
Strike:560.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220520C005600002022-05-19 10:15AM EDT2022-05-202.202.604.50+0.71+47.65%996738.04%
TMO220617C005600002022-05-18 2:17PM EDT2022-06-1713.2517.9019.500.00-2798333.55%
TMO220819C005600002022-05-19 9:35AM EDT2022-08-1927.9334.0036.70+1.43+5.40%608834.41%
TMO220916C005600002022-05-16 11:22AM EDT2022-09-1631.7038.5041.600.00-215034.01%
TMO221216C005600002022-04-29 10:45AM EDT2022-12-1660.9651.4055.700.00-2334.06%
TMO230120C005600002022-05-18 1:31PM EDT2023-01-2050.0055.7060.200.00-118434.03%
TMO230616C005600002022-05-19 11:17AM EDT2023-06-1671.6072.9078.20+3.00+4.37%33134.83%
TMO240119C005600002022-05-19 11:12AM EDT2024-01-1992.4094.90100.40-2.00-2.12%44035.84%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO220520P005600002022-05-18 10:21AM EDT2022-05-2016.607.0011.000.00-835754.02%
TMO220617P005600002022-05-18 9:53AM EDT2022-06-1727.8022.2023.200.00-393733.20%
TMO220819P005600002022-05-16 11:28AM EDT2022-08-1943.1035.4038.000.00-1832.08%
TMO220916P005600002022-05-16 11:30AM EDT2022-09-1651.1040.2043.400.00-137032.36%
TMO221216P005600002022-04-29 11:56AM EDT2022-12-1650.9050.4055.400.00-33831.57%
TMO230120P005600002022-05-13 12:49PM EDT2023-01-2060.3053.6057.000.00-725130.13%
TMO230616P005600002022-05-10 1:13PM EDT2023-06-1684.9064.6069.800.00-17629.45%
TMO240119P005600002022-04-12 1:32PM EDT2024-01-1970.4090.8097.400.00-22533.41%