Canada markets close in 2 hours 25 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
548.62-8.59 (-1.54%)
As of 01:35PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221209C003600002022-12-02 2:17PM EST360.00201.65186.20192.200.00-55191.89%
TMO221209C004500002022-11-29 11:13AM EST450.0081.9097.90100.800.00--1103.91%
TMO221209C004700002022-11-15 10:27AM EST470.0084.1077.9080.700.00-1183.40%
TMO221209C005000002022-11-11 2:59PM EST500.0047.6048.6051.000.00-353462.16%
TMO221209C005050002022-11-28 1:18PM EST505.0040.0043.6045.900.00--156.37%
TMO221209C005100002022-11-10 2:22PM EST510.0019.9038.7041.100.00--752.86%
TMO221209C005200002022-12-02 2:17PM EST520.0042.3529.2031.000.00-5751.15%
TMO221209C005250002022-11-30 9:33AM EST525.0022.8024.3026.300.00-1147.01%
TMO221209C005275002022-11-29 12:03PM EST527.5013.9021.9023.500.00--941.82%
TMO221209C005300002022-12-02 10:46AM EST530.0029.0119.6021.300.00-227840.50%
TMO221209C005325002022-11-29 12:03PM EST532.5010.9017.6019.300.00--940.08%
TMO221209C005350002022-12-02 10:46AM EST535.0024.3615.3016.500.00-2134.86%
TMO221209C005375002022-12-05 3:41PM EST537.5020.9013.6014.500.00-1833.94%
TMO221209C005400002022-12-02 10:50AM EST540.0020.8211.8012.500.00-31232.58%
TMO221209C005425002022-12-02 11:12AM EST542.5020.3010.0010.700.00-12131.74%
TMO221209C005450002022-12-02 10:07AM EST545.0016.308.309.100.00-1731.29%
TMO221209C005475002022-12-06 11:26AM EST547.508.006.707.10-3.30-29.20%22628.50%
TMO221209C005500002022-12-06 12:18PM EST550.006.205.506.00-5.70-47.90%17629.07%
TMO221209C005525002022-12-06 11:00AM EST552.505.504.304.80-5.70-50.89%10528.52%
TMO221209C005550002022-12-06 11:32AM EST555.004.603.304.00-3.90-45.88%93629.13%
TMO221209C005575002022-12-06 10:51AM EST557.503.502.553.10-3.70-51.39%24528.63%
TMO221209C005600002022-12-06 12:45PM EST560.002.421.902.30-3.68-60.33%21327.89%
TMO221209C005625002022-12-06 12:45PM EST562.501.821.401.70-5.98-76.67%2227.48%
TMO221209C005650002022-12-06 12:36PM EST565.001.321.001.30-1.66-55.70%107727.64%
TMO221209C005700002022-12-05 3:25PM EST570.001.850.550.750.00-205328.10%
TMO221209C005750002022-12-06 12:36PM EST575.000.400.300.50-0.48-54.55%1411429.71%
TMO221209C005800002022-12-05 3:51PM EST580.000.450.051.550.00-101945.00%
TMO221209C005850002022-12-02 3:47PM EST585.000.670.100.750.00-41541.41%
TMO221209C005900002022-12-06 9:54AM EST590.000.100.000.00-0.87-89.69%151312.50%
TMO221209C005950002022-12-05 9:34AM EST595.000.100.001.500.00-71358.40%
TMO221209C006000002022-12-02 3:56PM EST600.000.150.000.950.00-202056.32%
TMO221209C006100002022-12-02 11:54AM EST610.000.150.001.500.00-191961.13%
TMO221209C006300002022-12-01 3:09PM EST630.000.100.004.300.00--2194.60%
TMO221209C006400002022-11-29 12:06PM EST640.000.500.004.200.00-15101.90%
TMO221209C006500002022-12-01 3:08PM EST650.000.100.000.000.00--1025.00%
TMO221209C006800002022-11-17 11:01AM EST680.000.150.000.500.00--591.31%
TMO221209C006900002022-11-17 11:01AM EST690.000.150.000.500.00--596.58%
TMO221209C007000002022-11-17 11:01AM EST700.000.150.000.500.00--5101.76%
TMO221209C007100002022-11-17 11:02AM EST710.000.160.000.250.00-757698.24%
TMO221209C007200002022-11-08 10:31AM EST720.000.050.001.500.00--3130.57%
TMO221209C007400002022-12-05 9:30AM EST740.000.010.000.050.00-1421,72695.31%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221209P003300002022-12-02 11:30AM EST330.000.010.000.100.00-140501171.09%
TMO221209P003400002022-12-05 9:30AM EST340.000.010.000.100.00-4051161.72%
TMO221209P003500002022-11-22 9:54AM EST350.000.050.000.050.00-33214142.97%
TMO221209P003600002022-12-05 10:12AM EST360.000.010.000.050.00-65341134.38%
TMO221209P003700002022-11-25 9:44AM EST370.000.050.000.200.00-1017144.92%
TMO221209P003800002022-11-25 9:44AM EST380.000.050.000.200.00-1031135.94%
TMO221209P003900002022-11-22 11:41AM EST390.000.150.000.200.00-817126.95%
TMO221209P004000002022-11-28 1:04PM EST400.000.050.000.200.00-2348118.36%
TMO221209P004100002022-11-10 9:31AM EST410.000.980.000.200.00-1111109.96%
TMO221209P004200002022-11-10 9:31AM EST420.000.950.000.250.00-51104.49%
TMO221209P004300002022-11-23 3:27PM EST430.000.150.001.300.00-1015121.34%
TMO221209P004400002022-11-08 2:26PM EST440.003.810.000.250.00--188.09%
TMO221209P004500002022-11-10 11:51AM EST450.002.050.000.250.00-2479.98%
TMO221209P004600002022-12-05 10:00AM EST460.000.050.000.250.00-11072.07%
TMO221209P004650002022-12-05 9:59AM EST465.000.050.000.050.00-1257.03%
TMO221209P004700002022-12-06 9:48AM EST470.000.050.000.05-0.72-93.51%412753.52%
TMO221209P004800002022-11-23 9:30AM EST480.001.040.000.100.00-111750.59%
TMO221209P004850002022-12-02 3:42PM EST485.000.100.000.200.00-272851.17%
TMO221209P004900002022-12-02 3:34PM EST490.000.100.000.350.00-44251.17%
TMO221209P004950002022-11-29 1:04PM EST495.000.960.000.300.00-4551.37%
TMO221209P005000002022-12-05 9:44AM EST500.000.200.050.350.00-1022948.39%
TMO221209P005050002022-12-06 11:58AM EST505.000.180.100.20+0.01+5.88%12840.04%
TMO221209P005100002022-11-30 10:00AM EST510.001.440.050.450.00-11541.65%
TMO221209P005150002022-12-02 3:18PM EST515.000.270.050.550.00-203538.72%
TMO221209P005200002022-12-05 10:19AM EST520.000.360.350.650.00-15935.33%
TMO221209P005275002022-12-05 11:29AM EST527.500.500.751.000.00-26131.37%
TMO221209P005300002022-12-06 10:15AM EST530.000.750.951.30+0.20+36.36%217331.09%
TMO221209P005350002022-12-06 12:21PM EST535.001.551.601.80+0.46+42.20%11428.49%
TMO221209P005375002022-12-05 3:51PM EST537.501.352.052.400.00-101628.68%
TMO221209P005400002022-12-06 1:11PM EST540.002.802.703.00+1.26+81.82%21028.20%
TMO221209P005425002022-12-05 3:49PM EST542.501.893.203.800.00-12128.09%
TMO221209P005450002022-12-06 11:54AM EST545.004.004.004.60+1.65+70.21%12427.34%
TMO221209P005475002022-12-06 11:03AM EST547.504.705.005.50+1.76+59.86%22026.40%
TMO221209P005500002022-12-06 12:39PM EST550.006.006.206.70+2.45+69.01%10526.09%
TMO221209P005525002022-12-06 1:07PM EST552.507.587.408.20+3.18+72.27%192626.37%
TMO221209P005550002022-12-06 12:28PM EST555.008.109.309.90+3.12+62.65%16826.88%
TMO221209P005575002022-12-06 10:12AM EST557.508.4010.5011.40+1.10+15.07%32725.68%
TMO221209P005600002022-12-05 12:32PM EST560.008.2012.4013.100.00-233424.57%
TMO221209P005625002022-12-05 10:55AM EST562.509.4014.2015.100.00-1424.32%
TMO221209P005650002022-12-05 12:32PM EST565.0011.2016.3017.300.00-33724.73%
TMO221209P005700002022-12-02 11:54AM EST570.0012.0020.3022.100.00-327227.81%
TMO221209P005750002022-11-30 3:49PM EST575.0016.6025.0027.000.00--3731.23%