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:560.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202C005600002022-11-30 2:17PM EST2022-12-022.700.000.000.00-2500.00%
TMO221209C005600002022-11-30 10:53AM EST2022-12-093.350.000.000.00-100.00%
TMO221216C005600002022-11-30 3:49PM EST2022-12-1613.900.000.000.00-6500.00%
TMO221223C005600002022-11-25 12:45PM EST2022-12-2310.800.000.000.00-800.00%
TMO221230C005600002022-11-28 9:31AM EST2022-12-3010.810.000.000.00-100.00%
TMO230120C005600002022-11-30 2:40PM EST2023-01-2021.500.000.000.00-5000.00%
TMO230217C005600002022-11-30 12:38PM EST2023-02-1725.200.000.000.00-300.00%
TMO230317C005600002022-11-28 1:57PM EST2023-03-1729.970.000.000.00-200.00%
TMO230616C005600002022-11-22 3:38PM EST2023-06-1646.010.000.000.00-2300.00%
TMO240119C005600002022-11-22 11:29AM EST2024-01-1976.200.000.000.00-200.00%
TMO250117C005600002022-09-15 8:31AM EST2025-01-17125.5088.0096.500.00--429.74%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO221202P005600002022-11-30 11:14AM EST2022-12-0217.900.000.000.00-100.20%
TMO221209P005600002022-11-30 3:49PM EST2022-12-098.300.000.000.00-600.10%
TMO221216P005600002022-11-30 12:00PM EST2022-12-1622.300.000.000.00-400.05%
TMO221223P005600002022-11-30 2:49PM EST2022-12-2315.400.000.000.00-300.05%
TMO230120P005600002022-11-30 3:43PM EST2023-01-2020.910.000.000.00-2100.05%
TMO230317P005600002022-11-28 3:43PM EST2023-03-1742.800.000.000.00-700.03%
TMO230616P005600002022-11-30 12:00PM EST2023-06-1648.910.000.000.00-100.03%
TMO240119P005600002022-10-14 2:49PM EST2024-01-1993.5965.8070.200.00-23829.65%