Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
572.05-0.19 (-0.03%)
At close: 04:00PM EDT
572.05 0.00 (0.00%)
After hours: 05:31PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO260116C002200002024-05-14 2:01PM EDT220.00386.90360.00370.000.00-13160.42%
TMO260116C002800002024-02-16 2:59PM EDT280.00297.65325.00334.000.00-1168.42%
TMO260116C003000002023-12-05 10:30AM EDT300.00229.000.000.000.00--10.00%
TMO260116C003300002024-05-01 3:00PM EDT330.00280.55263.00273.000.00-1151.95%
TMO260116C003400002024-01-08 11:31AM EDT340.00235.00246.00253.900.00--143.56%
TMO260116C003800002023-12-13 11:46AM EDT380.00171.50203.10212.800.00-3335.86%
TMO260116C004000002024-06-12 3:35PM EDT400.00212.50205.00214.000.00-1644.61%
TMO260116C004100002023-11-27 11:26AM EDT410.00145.75171.00181.000.00-1130.01%
TMO260116C004200002024-01-31 4:38PM EDT420.00174.20200.40208.900.00-2248.18%
TMO260116C004300002023-10-26 10:48AM EDT430.00102.00129.20136.200.00--00.00%
TMO260116C004400002023-12-19 11:57AM EDT440.00150.10162.10169.600.00-1035.14%
TMO260116C004500002023-11-10 11:12AM EDT450.0084.38112.00120.900.00-220.00%
TMO260116C004600002023-11-02 3:20PM EDT460.0085.68113.30119.400.00--115.94%
TMO260116C004700002023-11-09 12:29PM EDT470.0082.90100.00109.000.00-25014.54%
TMO260116C004800002023-12-27 2:09PM EDT480.00129.10137.00142.500.00-1033.94%
TMO260116C004900002024-03-06 1:46PM EDT490.00166.25152.00159.900.00-1043.34%
TMO260116C005000002024-05-22 10:26AM EDT500.00156.60130.00139.000.00-48137.00%
TMO260116C005100002023-10-17 3:40PM EDT510.0090.0073.7079.000.00-1214.95%
TMO260116C005200002024-02-13 2:12PM EDT520.00106.60135.00143.000.00-2742.40%
TMO260116C005300002024-02-01 12:34PM EDT530.00101.03124.00130.300.00-1439.34%
TMO260116C005400002024-04-24 10:07AM EDT540.00121.75116.00126.000.00-1639.43%
TMO260116C005500002024-05-30 9:48AM EDT550.0091.6097.00107.000.00-11034.10%
TMO260116C005600002024-06-03 10:23AM EDT560.0097.7592.00101.000.00-1933.53%
TMO260116C005700002024-06-14 10:58AM EDT570.0087.6686.5095.00-10.57-10.76%12832.92%
TMO260116C005800002024-06-14 10:58AM EDT580.0082.4181.1090.00-10.23-11.04%111532.61%
TMO260116C005900002024-06-12 1:10PM EDT590.0083.2275.7084.000.00-12131.90%
TMO260116C006000002024-06-12 1:10PM EDT600.0078.0170.0079.000.00-13731.49%
TMO260116C006100002024-05-23 12:13PM EDT610.0085.4065.0075.000.00-1831.38%
TMO260116C006200002024-05-30 12:26PM EDT620.0061.0061.1070.000.00-1930.86%
TMO260116C006300002024-01-25 3:46PM EDT630.0057.3564.0067.600.00-13131.20%
TMO260116C006400002024-01-31 4:21PM EDT640.0052.5065.6071.400.00-1633.64%
TMO260116C006500002024-05-15 12:54PM EDT650.0073.3048.0058.000.00-31430.04%
TMO260116C006600002024-04-09 1:18PM EDT660.0065.0052.8060.000.00-1431.78%
TMO260116C006700002024-03-18 9:36AM EDT670.0061.1141.2048.900.00-11628.83%
TMO260116C006800002023-11-13 3:36PM EDT680.0016.5029.5035.300.00-1124.79%
TMO260116C006900002023-12-20 11:30AM EDT690.0037.3041.0044.900.00--429.24%
TMO260116C007000002024-04-22 1:38PM EDT700.0036.000.000.000.00-203.13%
TMO260116C007100002024-05-13 9:35AM EDT710.0044.4030.0037.800.00-22228.31%
TMO260116C007200002024-06-06 9:37AM EDT720.0031.6626.0035.000.00-2828.05%
TMO260116C007400002024-05-16 1:20PM EDT740.0038.3021.1031.000.00-21727.99%
TMO260116C007600002024-05-22 1:04PM EDT760.0031.4317.0026.000.00-1227.34%
TMO260116C007800002024-05-22 1:04PM EDT780.0026.7713.0023.000.00-11827.34%
TMO260116C008000002024-03-25 2:01PM EDT800.0019.5520.6024.200.00-1529.15%
TMO260116C008200002024-05-17 3:27PM EDT820.0018.407.0017.000.00-981,08426.86%
TMO260116C008600002024-05-31 3:50PM EDT860.008.504.0013.000.00-13126.78%
TMO260116C008800002024-05-09 12:21PM EDT880.008.004.809.500.00-1125.51%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO260116P002200002024-04-16 2:48PM EDT220.002.000.001.450.00-41038.06%
TMO260116P002300002024-05-23 1:08PM EDT230.001.000.009.600.00-2753.47%
TMO260116P002400002024-05-29 2:41PM EDT240.002.000.009.600.00-4751.28%
TMO260116P002500002024-06-03 2:26PM EDT250.002.200.009.600.00-32549.18%
TMO260116P002600002024-06-03 2:27PM EDT260.001.600.004.900.00-11940.14%
TMO260116P002700002024-05-30 2:59PM EDT270.003.000.005.100.00-22738.80%
TMO260116P002800002024-06-13 12:56PM EDT280.002.600.755.300.00-11737.48%
TMO260116P002900002024-06-13 12:56PM EDT290.002.700.855.500.00-11236.20%
TMO260116P003000002024-06-13 1:54PM EDT300.005.300.955.800.00-121035.08%
TMO260116P003100002024-06-13 1:54PM EDT310.005.551.106.100.00-108733.98%
TMO260116P003200002024-05-30 3:00PM EDT320.003.901.206.500.00-2433.01%
TMO260116P003300002024-06-11 12:10PM EDT330.003.801.406.900.00-23732.03%
TMO260116P003400002024-06-11 3:21PM EDT340.004.401.557.400.00-41731.16%
TMO260116P003500002024-06-11 3:22PM EDT350.004.930.158.000.00-2730.37%
TMO260116P003600002024-06-04 10:22AM EDT360.005.671.958.400.00-42829.37%
TMO260116P003700002024-05-29 11:12AM EDT370.007.502.009.000.00-2928.54%
TMO260116P003800002024-05-16 11:22AM EDT380.006.503.8010.000.00-1728.04%
TMO260116P003900002024-05-16 11:05AM EDT390.007.504.0010.700.00-131227.24%
TMO260116P004000002024-05-10 12:51PM EDT400.008.504.009.600.00-16025.01%
TMO260116P004100002024-06-03 11:24AM EDT410.0010.806.0013.800.00-10010326.73%
TMO260116P004200002024-04-23 3:02PM EDT420.0014.030.000.000.00-1686.25%
TMO260116P004300002024-01-30 11:35AM EDT430.0019.6115.1016.600.00-11125.70%
TMO260116P004400002024-05-30 11:55AM EDT440.0016.6010.0018.000.00-459525.10%
TMO260116P004500002024-05-30 10:41AM EDT450.0018.6012.0020.000.00-16424.77%
TMO260116P004600002024-06-10 3:50PM EDT460.0016.4014.0022.000.00-11,54624.36%
TMO260116P004700002024-05-29 3:07PM EDT470.0021.7016.0025.000.00-138624.35%
TMO260116P004800002024-06-11 9:30AM EDT480.0021.0018.0027.000.00-12023.78%
TMO260116P004900002024-05-30 12:07PM EDT490.0027.0020.0030.000.00-171623.59%
TMO260116P005000002024-06-10 12:35PM EDT500.0025.0023.0032.000.00-21622.89%
TMO260116P005100002024-06-06 11:41AM EDT510.0028.8026.0035.000.00-25522.54%
TMO260116P005200002024-06-06 11:25AM EDT520.0031.5029.0038.000.00-13122.11%
TMO260116P005300002024-06-06 12:08PM EDT530.0034.8031.0041.000.00-42521.61%
TMO260116P005400002024-05-16 12:16PM EDT540.0035.3035.0044.000.00-22921.03%
TMO260116P005500002024-06-07 1:33PM EDT550.0039.0038.0047.000.00-11920.38%
TMO260116P005600002024-05-23 12:12PM EDT560.0041.9042.0051.000.00-1820.01%
TMO260116P005700002024-06-04 2:55PM EDT570.0050.9046.5054.700.00-117819.45%
TMO260116P005800002024-05-23 12:12PM EDT580.0049.4050.0058.700.00-1418.91%
TMO260116P005900002024-05-23 12:12PM EDT590.0053.5054.1063.900.00-110318.68%
TMO260116P006000002024-05-23 12:12PM EDT600.0057.6059.0069.000.00-11118.33%
TMO260116P006100002024-05-23 12:11PM EDT610.0062.0065.0074.000.00-12917.84%
TMO260116P006400002024-03-13 3:27PM EDT640.0078.7794.10102.000.00--120.50%
TMO260116P006500002024-03-11 10:15AM EDT650.0087.1989.0097.000.00-1115.80%
TMO260116P007600002024-03-28 11:56AM EDT760.00181.00181.00191.000.00-4014.55%