Canada markets open in 3 hours 3 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
563.00-1.56 (-0.28%)
At close: 04:00PM EST
563.24 +0.24 (+0.04%)
Pre-Market: 04:01AM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221216C002700002022-10-27 8:43AM EST270.00228.00277.20286.500.00--00.00%
TMO221216C003000002022-11-23 12:49PM EST300.00249.500.000.000.00--00.00%
TMO221216C004100002022-08-03 9:42AM EST410.00182.00149.50155.900.00-11116.00%
TMO221216C004200002022-05-03 12:44PM EST420.00145.57160.70166.000.00--11198.60%
TMO221216C004300002022-09-19 1:48PM EST430.00113.8280.7083.000.00-640.00%
TMO221216C004400002022-09-19 1:49PM EST440.00104.4572.7074.400.00-2110.00%
TMO221216C004500002022-11-30 12:43PM EST450.0095.500.000.000.00-400.00%
TMO221216C004600002022-09-16 2:41PM EST460.0094.2658.3061.500.00-220.00%
TMO221216C004700002022-11-03 9:15AM EST470.0030.5089.0096.200.00-1176.29%
TMO221216C004800002022-11-11 10:36AM EST480.0065.200.000.000.00-100.00%
TMO221216C004850002022-12-02 11:45AM EST485.0078.970.000.000.00-100.00%
TMO221216C004900002022-11-14 12:40PM EST490.0056.200.000.000.00-6000.00%
TMO221216C005000002022-11-30 11:09AM EST500.0046.800.000.000.00-1100.00%
TMO221216C005100002022-11-29 10:00AM EST510.0033.700.000.000.00-100.00%
TMO221216C005200002022-12-02 9:46AM EST520.0037.750.000.000.00-100.00%
TMO221216C005250002022-11-28 9:51AM EST525.0026.300.000.000.00-200.00%
TMO221216C005275002022-11-29 2:58PM EST527.5019.500.000.000.00--00.00%
TMO221216C005300002022-12-02 10:28AM EST530.0031.180.000.000.00-200.00%
TMO221216C005325002022-11-30 10:48AM EST532.5019.900.000.000.00--00.00%
TMO221216C005350002022-11-30 11:02AM EST535.0018.900.000.000.00-200.00%
TMO221216C005375002022-11-30 9:33AM EST537.5017.700.000.000.00--00.00%
TMO221216C005400002022-11-29 2:02PM EST540.0013.600.000.000.00-800.00%
TMO221216C005425002022-12-01 12:16PM EST542.5025.100.000.000.00--00.00%
TMO221216C005450002022-12-02 10:07AM EST545.0020.000.000.000.00-100.00%
TMO221216C005475002022-12-01 10:00AM EST547.5024.000.000.000.00--00.00%
TMO221216C005500002022-12-01 9:32AM EST550.0023.000.000.000.00-200.00%
TMO221216C005525002022-12-02 10:07AM EST552.5015.200.000.000.00-500.00%
TMO221216C005550002022-12-02 10:07AM EST555.0013.700.000.000.00-500.00%
TMO221216C005600002022-12-02 1:21PM EST560.0011.900.000.000.00-100.00%
TMO221216C005650002022-12-02 1:59PM EST565.009.900.000.000.00-1900.39%
TMO221216C005700002022-12-02 12:14PM EST570.008.900.000.000.00-1801.56%
TMO221216C005750002022-12-01 11:53AM EST575.007.340.000.000.00-20503.13%
TMO221216C005800002022-12-02 2:58PM EST580.004.390.000.000.00-303.13%
TMO221216C005850002022-12-02 11:28AM EST585.003.140.000.000.00-17306.25%
TMO221216C005900002022-12-02 1:01PM EST590.002.170.000.000.00-1606.25%
TMO221216C005950002022-12-02 10:02AM EST595.001.200.000.000.00-106.25%
TMO221216C006000002022-12-02 1:51PM EST600.001.050.000.000.00-206.25%
TMO221216C006050002022-11-30 2:08PM EST605.000.510.000.000.00--06.25%
TMO221216C006100002022-12-02 9:44AM EST610.000.450.000.000.00-3012.50%
TMO221216C006150002022-11-29 3:21PM EST615.000.050.000.000.00-1012.50%
TMO221216C006200002022-12-01 9:58AM EST620.000.460.000.000.00-1012.50%
TMO221216C006300002022-12-01 9:58AM EST630.000.360.000.000.00-1012.50%
TMO221216C006400002022-11-30 1:58PM EST640.000.830.000.000.00-1012.50%
TMO221216C006500002022-11-22 1:29PM EST650.000.160.000.000.00-2012.50%
TMO221216C006600002022-12-02 11:07AM EST660.000.150.000.000.00-2012.50%
TMO221216C006700002022-11-15 11:34AM EST670.000.550.000.000.00-23025.00%
TMO221216C006800002022-12-01 2:26PM EST680.000.050.000.000.00-2025.00%
TMO221216C006900002022-09-27 2:33PM EST690.000.650.001.150.00-215856.69%
TMO221216C007000002022-12-02 1:05PM EST700.000.050.000.000.00-1025.00%
TMO221216C007100002022-09-19 12:58PM EST710.001.000.152.000.00-110070.09%
TMO221216C007200002022-11-29 11:20AM EST720.000.050.000.000.00-5025.00%
TMO221216C007300002022-11-29 11:14AM EST730.000.050.000.000.00-23025.00%
TMO221216C007400002022-11-29 10:05AM EST740.000.050.000.000.00-2025.00%
TMO221216C007600002022-12-02 9:57AM EST760.000.050.000.000.00-15025.00%
TMO221216C007800002022-11-28 11:00AM EST780.000.050.000.000.00-272025.00%
TMO221216C008000002022-08-04 2:03PM EST800.001.590.051.500.00--293.21%
TMO221216C008200002022-11-21 1:48PM EST820.000.050.000.000.00-105050.00%
TMO221216C008400002022-11-15 9:58AM EST840.000.050.000.000.00-5050.00%
TMO221216C008600002022-11-16 9:30AM EST860.000.050.000.000.00-4050.00%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221216P002600002022-09-14 9:08AM EST260.000.400.000.500.00-183171.68%
TMO221216P002700002022-09-21 1:50PM EST270.000.710.001.500.00-121188.82%
TMO221216P002800002022-07-21 8:30AM EST280.000.650.101.550.00-11182.81%
TMO221216P002900002022-11-21 10:10AM EST290.000.050.000.000.00-1050.00%
TMO221216P003000002022-11-21 12:51PM EST300.000.050.000.000.00-2050.00%
TMO221216P003100002022-11-22 9:54AM EST310.000.050.000.000.00--050.00%
TMO221216P003200002022-11-21 10:10AM EST320.000.050.000.000.00-177050.00%
TMO221216P003300002022-11-28 11:59AM EST330.000.050.000.000.00-1050.00%
TMO221216P003400002022-11-28 11:59AM EST340.000.050.000.000.00-1050.00%
TMO221216P003500002022-11-28 12:01PM EST350.000.050.000.000.00-24050.00%
TMO221216P003600002022-10-27 12:23PM EST360.001.050.000.400.00-20101.17%
TMO221216P003700002022-11-09 10:11AM EST370.001.000.000.000.00-14050.00%
TMO221216P003800002022-11-11 11:56AM EST380.000.300.000.000.00-4050.00%
TMO221216P003900002022-11-11 10:11AM EST390.000.490.000.000.00-1050.00%
TMO221216P004000002022-11-23 12:31PM EST400.000.300.000.000.00-18050.00%
TMO221216P004100002022-11-22 3:08PM EST410.000.560.000.000.00-1025.00%
TMO221216P004200002022-11-23 12:08PM EST420.000.200.000.000.00-30025.00%
TMO221216P004300002022-11-21 3:00PM EST430.000.500.000.000.00-1025.00%
TMO221216P004400002022-11-21 9:38AM EST440.001.080.000.000.00-7025.00%
TMO221216P004500002022-11-30 3:45PM EST450.000.700.000.000.00-33025.00%
TMO221216P004550002022-11-21 1:58PM EST455.001.200.000.000.00--025.00%
TMO221216P004600002022-11-30 3:45PM EST460.000.800.000.000.00-20025.00%
TMO221216P004650002022-11-22 10:51AM EST465.001.000.000.000.00--025.00%
TMO221216P004700002022-11-30 3:16PM EST470.000.550.000.000.00-2025.00%
TMO221216P004750002022-11-23 2:00PM EST475.000.980.000.000.00--025.00%
TMO221216P004800002022-12-01 12:28PM EST480.000.380.000.000.00-3012.50%
TMO221216P004850002022-12-02 12:55PM EST485.000.450.000.000.00-1012.50%
TMO221216P004900002022-12-02 11:15AM EST490.000.800.000.000.00-1012.50%
TMO221216P004950002022-12-02 1:11PM EST495.000.770.000.000.00-3012.50%
TMO221216P005000002022-12-02 3:50PM EST500.000.720.000.000.00-1,036012.50%
TMO221216P005050002022-11-28 2:04PM EST505.003.420.000.000.00-3012.50%
TMO221216P005100002022-12-02 11:29AM EST510.001.250.000.000.00-1012.50%
TMO221216P005150002022-11-30 3:22PM EST515.001.960.000.000.00-1012.50%
TMO221216P005200002022-12-02 3:37PM EST520.001.750.000.000.00-10012.50%
TMO221216P005250002022-12-02 9:30AM EST525.003.490.000.000.00-106.25%
TMO221216P005275002022-11-30 11:30AM EST527.507.310.000.000.00--06.25%
TMO221216P005300002022-12-02 2:49PM EST530.002.900.000.000.00-1106.25%
TMO221216P005325002022-11-30 2:52PM EST532.504.400.000.000.00--06.25%
TMO221216P005350002022-12-02 3:37PM EST535.003.610.000.000.00-406.25%
TMO221216P005375002022-12-02 3:27PM EST537.503.800.000.000.00-606.25%
TMO221216P005400002022-12-01 10:12AM EST540.005.910.000.000.00-206.25%
TMO221216P005425002022-12-01 2:56PM EST542.505.000.000.000.00--06.25%
TMO221216P005450002022-12-02 9:39AM EST545.007.600.000.000.00-1503.13%
TMO221216P005475002022-12-01 1:06PM EST547.506.100.000.000.00--03.13%
TMO221216P005500002022-12-02 3:48PM EST550.007.000.000.000.00-1003.13%
TMO221216P005525002022-12-01 10:59AM EST552.508.700.000.000.00--03.13%
TMO221216P005550002022-12-02 10:58AM EST555.009.860.000.000.00-101.56%
TMO221216P005600002022-12-02 3:50PM EST560.0010.690.000.000.00-31100.78%
TMO221216P005650002022-12-01 3:14PM EST565.0012.310.000.000.00-9100.00%
TMO221216P005700002022-11-30 3:34PM EST570.0017.000.000.000.00-1000.00%
TMO221216P005750002022-12-01 9:40AM EST575.0018.000.000.000.00--00.00%
TMO221216P005800002022-12-01 9:42AM EST580.0021.700.000.000.00-300.00%
TMO221216P005850002022-12-01 9:34AM EST585.0021.600.000.000.00--00.00%
TMO221216P005900002022-09-19 2:08PM EST590.0062.1586.7091.800.00-226180.63%
TMO221216P006000002022-11-14 3:15PM EST600.0062.800.000.000.00-100.00%
TMO221216P006100002022-11-09 10:41AM EST610.00117.800.000.000.00-100.00%
TMO221216P006200002022-08-17 9:54AM EST620.0046.2079.0083.400.00-410110.92%
TMO221216P006300002022-09-28 10:06AM EST630.00114.50123.00129.300.00-109206.88%
TMO221216P006400002022-10-12 10:46AM EST640.00138.3696.70101.500.00-110119.31%
TMO221216P006500002022-06-07 10:48AM EST650.00107.05103.80107.600.00--1116.16%