Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
596.04-6.07 (-1.01%)
At close: 04:00PM EDT
596.10 +0.06 (+0.01%)
After hours: 06:40PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO220916C003900002022-03-14 12:13AM EDT390.00156.800.000.000.00--00.00%
TMO220916C004000002022-03-14 1:52PM EDT400.00148.440.000.000.00--00.00%
TMO220916C004100002022-06-13 2:52PM EDT410.00115.30115.20120.600.00-230.00%
TMO220916C004200002022-06-13 2:52PM EDT420.00106.26106.30110.700.00-230.00%
TMO220916C004300002022-01-28 10:31AM EDT430.00135.80128.20134.600.00-110.00%
TMO220916C004400002022-05-27 3:41PM EDT440.00137.83107.00115.500.00-890.00%
TMO220916C004500002022-05-16 12:07AM EDT450.0090.650.000.000.00--00.00%
TMO220916C004600002022-05-19 12:21PM EDT460.00108.6058.3064.000.00--50.00%
TMO220916C004700002022-07-21 12:42PM EDT470.00109.00124.40132.500.00-1254.12%
TMO220916C004800002022-04-27 10:53AM EDT480.0066.60101.80106.600.00--20.00%
TMO220916C004900002022-03-07 11:01AM EDT490.0077.20111.30114.600.00-1562.04%
TMO220916C005000002022-07-29 9:35AM EDT500.00111.0195.80100.800.00-1451.14%
TMO220916C005100002022-08-09 3:13PM EDT510.0073.7086.9092.100.00-13150.60%
TMO220916C005200002022-08-15 3:25PM EDT520.0086.0975.8082.500.00-28647.17%
TMO220916C005300002022-08-10 12:02PM EDT530.0065.6065.6071.300.00-17739.69%
TMO220916C005400002022-08-17 3:11PM EDT540.0060.3057.3063.10+3.70+6.54%127439.46%
TMO220916C005500002022-08-10 1:18PM EDT550.0047.0049.0052.300.00-427933.11%
TMO220916C005600002022-08-16 3:59PM EDT560.0047.6741.3043.200.00-218030.20%
TMO220916C005700002022-08-15 2:49PM EDT570.0042.7033.6035.200.00-26828.74%
TMO220916C005800002022-08-17 12:55PM EDT580.0027.9026.3027.40-6.60-19.13%226826.73%
TMO220916C005900002022-08-17 3:07PM EDT590.0020.7519.6020.90-3.39-14.04%118325.70%
TMO220916C006000002022-08-17 3:19PM EDT600.0014.6214.2015.00-4.68-24.25%1165324.32%
TMO220916C006100002022-08-17 3:25PM EDT610.0010.309.8011.30-2.10-16.94%274324.82%
TMO220916C006200002022-08-17 3:08PM EDT620.006.876.407.00-1.43-17.23%722622.99%
TMO220916C006300002022-08-17 2:28PM EDT630.004.504.104.50-1.35-23.08%726522.58%
TMO220916C006400002022-08-17 3:11PM EDT640.002.752.552.90-1.45-34.52%5622022.60%
TMO220916C006500002022-08-17 1:19PM EDT650.001.601.551.90-0.40-20.00%229322.91%
TMO220916C006600002022-08-16 2:35PM EDT660.001.450.901.300.00-7319623.53%
TMO220916C006700002022-08-15 2:55PM EDT670.001.100.303.500.00-19533.58%
TMO220916C006800002022-08-02 3:26PM EDT680.001.170.202.800.00-21834.35%
TMO220916C006900002022-08-02 3:52PM EDT690.000.970.154.700.00-13642.72%
TMO220916C007000002022-07-06 12:18PM EDT700.001.000.201.700.00-121035.38%
TMO220916C007100002022-08-09 10:29AM EDT710.000.350.104.600.00-41848.03%
TMO220916C007200002022-06-22 1:48PM EDT720.000.210.153.700.00-23947.88%
TMO220916C007400002022-05-06 10:05AM EDT740.001.600.551.350.00-12542.57%
TMO220916C007600002022-05-12 10:56AM EDT760.001.060.001.000.00-41344.26%
TMO220916C007800002022-07-15 2:35PM EDT780.000.300.050.950.00-5025347.66%
TMO220916C008000002022-06-24 9:32AM EDT800.000.550.004.400.00-13459.51%
TMO220916C008200002022-02-01 12:45PM EDT820.003.400.202.400.00--157.65%
TMO220916C008400002022-08-15 3:38PM EDT840.000.050.050.000.00-3217825.00%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO220916P002600002022-08-10 1:30PM EDT260.000.050.000.050.00-6312691.02%
TMO220916P002700002022-08-15 10:07AM EDT270.000.050.000.050.00-53887.11%
TMO220916P002800002022-03-14 12:13AM EDT280.001.850.000.000.00--050.00%
TMO220916P002900002022-03-14 12:13AM EDT290.002.100.000.000.00--050.00%
TMO220916P003000002022-08-16 9:46AM EDT300.000.050.004.300.00-1214129.59%
TMO220916P003100002022-08-16 9:48AM EDT310.000.050.000.650.00-202693.80%
TMO220916P003200002022-08-17 9:41AM EDT320.000.050.000.400.00-215384.57%
TMO220916P003300002022-07-12 11:56AM EDT330.000.440.002.750.00-18105.10%
TMO220916P003500002022-06-21 12:02PM EDT350.001.840.004.700.00-13105.44%
TMO220916P003600002022-05-27 2:14PM EDT360.002.000.851.600.00-1189.60%
TMO220916P003700002022-08-15 3:40PM EDT370.000.060.050.350.00-192966.31%
TMO220916P003800002022-08-15 3:36PM EDT380.000.050.001.000.00-24970.75%
TMO220916P003900002022-08-15 3:36PM EDT390.000.050.000.450.00-211060.45%
TMO220916P004000002022-08-15 3:36PM EDT400.000.100.004.400.00-222581.36%
TMO220916P004100002022-08-09 9:31AM EDT410.000.500.004.100.00-320676.03%
TMO220916P004200002022-07-19 3:20PM EDT420.003.700.104.400.00-127173.25%
TMO220916P004300002022-08-10 11:19AM EDT430.000.600.100.750.00-16352.00%
TMO220916P004400002022-08-15 12:38PM EDT440.000.200.050.700.00-211352.59%
TMO220916P004500002022-08-16 9:50AM EDT450.000.300.200.700.00-814849.19%
TMO220916P004600002022-08-16 10:08AM EDT460.000.500.152.850.00-112652.60%
TMO220916P004700002022-08-03 11:51AM EDT470.001.400.203.000.00-116056.96%
TMO220916P004800002022-08-05 11:32AM EDT480.001.720.252.450.00-218150.46%
TMO220916P004900002022-08-08 11:14AM EDT490.001.900.403.200.00-213649.79%
TMO220916P005000002022-08-17 3:57PM EDT500.001.100.701.50+0.10+10.00%543338.28%
TMO220916P005100002022-08-17 11:26AM EDT510.001.211.201.40+0.31+34.44%545734.27%
TMO220916P005200002022-08-17 3:11PM EDT520.001.601.551.75+0.10+6.67%532432.44%
TMO220916P005300002022-08-17 2:19PM EDT530.002.052.052.30+0.15+7.89%153030.96%
TMO220916P005400002022-08-17 9:48AM EDT540.002.952.753.10+0.42+16.60%148829.69%
TMO220916P005500002022-08-17 1:10PM EDT550.004.003.704.10+0.67+20.12%624728.24%
TMO220916P005600002022-08-17 2:55PM EDT560.004.805.005.50-0.30-5.88%134326.94%
TMO220916P005700002022-08-17 3:07PM EDT570.006.866.907.40+0.96+16.27%315725.70%
TMO220916P005800002022-08-17 3:57PM EDT580.009.719.4010.00+0.97+11.10%528424.61%
TMO220916P005900002022-08-15 3:50PM EDT590.0010.7012.7013.800.00-715524.15%
TMO220916P006000002022-08-17 3:11PM EDT600.0017.3017.1018.20+3.10+21.83%29823.23%
TMO220916P006100002022-08-17 3:51PM EDT610.0022.9022.3023.80+2.90+14.50%85422.62%
TMO220916P006200002022-08-17 1:19PM EDT620.0030.2028.7030.60+3.70+13.96%220422.39%
TMO220916P006300002022-08-15 3:40PM EDT630.0031.7036.0038.100.00-14121.87%
TMO220916P006400002022-08-15 3:03PM EDT640.0038.2044.6047.700.00-91924.61%
TMO220916P006500002022-08-16 3:59PM EDT650.0049.5051.5058.100.00-2628.94%
TMO220916P006600002022-01-21 2:11PM EDT660.0098.75129.20135.400.00-11133.79%
TMO220916P006800002022-08-08 10:11AM EDT680.0092.8080.8087.800.00-1037.48%
TMO220916P006900002022-04-05 2:10PM EDT690.00106.80138.20145.200.00--1116.81%
TMO220916P007000002022-04-05 3:05PM EDT700.00116.50147.60155.500.00--1120.60%
TMO220916P007200002022-04-07 12:40PM EDT720.00119.40169.00176.600.00--3130.15%
TMO220916P007300002022-04-07 3:21PM EDT730.00120.70178.50187.000.00--3133.74%
TMO220916P007400002022-07-28 9:31AM EDT740.00146.90140.50147.800.00--053.34%