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
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221216C004100002022-08-03 10:42AM EDT410.00182.00189.20196.300.00-1150.33%
TMO221216C004200002022-05-03 1:44PM EDT420.00145.57160.70166.000.00--110.00%
TMO221216C004300002022-08-03 10:42AM EDT430.00163.20172.30176.700.00-2451.99%
TMO221216C004400002022-06-13 2:52PM EDT440.00101.26101.00105.500.00-2130.00%
TMO221216C004500002022-06-13 2:49PM EDT450.0094.3993.0097.000.00--10.00%
TMO221216C004700002022-07-26 10:56AM EDT470.00117.61133.60140.900.00--146.75%
TMO221216C004800002022-06-17 2:29PM EDT480.0065.3367.9072.600.00-550.00%
TMO221216C004900002022-08-03 11:32AM EDT490.00113.20118.50120.700.00-1141.02%
TMO221216C005000002022-07-20 11:27AM EDT500.0072.00110.00112.700.00-1140.46%
TMO221216C005100002022-06-17 11:59AM EDT510.0047.6048.9051.900.00-850.00%
TMO221216C005200002022-08-03 12:04PM EDT520.0090.0091.9096.300.00-43438.37%
TMO221216C005300002022-08-10 2:04PM EDT530.0081.7084.5088.000.00-15037.00%
TMO221216C005400002022-08-03 10:33AM EDT540.0073.0077.8079.700.00-12735.49%
TMO221216C005500002022-08-03 10:33AM EDT550.0066.1070.4075.000.00-12836.81%
TMO221216C005600002022-08-02 11:06AM EDT560.0062.9063.1065.300.00-15733.81%
TMO221216C005700002022-08-15 11:16AM EDT570.0061.3256.5058.100.00-12632.66%
TMO221216C005800002022-08-15 11:16AM EDT580.0054.7250.3051.800.00-11731.97%
TMO221216C005900002022-08-10 12:28PM EDT590.0041.2544.3046.600.00-11331.85%
TMO221216C006000002022-08-15 3:45PM EDT600.0043.2038.8039.800.00-34930.30%
TMO221216C006100002022-08-17 10:31AM EDT610.0035.1033.7035.10-0.45-1.27%115530.02%
TMO221216C006200002022-08-16 10:38AM EDT620.0030.5029.2030.800.00-210629.76%
TMO221216C006300002022-08-17 2:29PM EDT630.0025.5025.0026.20-3.00-10.53%81229.00%
TMO221216C006400002022-08-16 3:15PM EDT640.0022.7121.4022.500.00-410828.64%
TMO221216C006500002022-08-17 11:12AM EDT650.0018.5018.1019.40-2.50-11.90%52028.46%
TMO221216C006600002022-08-17 3:38PM EDT660.0015.6815.3016.70-0.52-3.21%183728.35%
TMO221216C006700002022-08-17 10:32AM EDT670.0013.4012.7013.90-1.98-12.87%13427.87%
TMO221216C006800002022-08-02 9:59AM EDT680.0011.0210.7011.400.00-22527.36%
TMO221216C006900002022-08-15 9:50AM EDT690.0010.758.609.800.00-2427.46%
TMO221216C007000002022-07-21 3:32PM EDT700.007.507.408.300.00-81427.43%
TMO221216C007100002022-08-04 12:02PM EDT710.007.006.106.700.00-1527.03%
TMO221216C007200002022-08-16 11:21AM EDT720.005.515.007.100.00-11228.96%
TMO221216C007300002022-08-17 3:25PM EDT730.004.304.104.60+0.80+22.86%1526.86%
TMO221216C007400002022-07-12 10:29AM EDT740.001.873.003.700.00-8826.63%
TMO221216C007600002022-05-02 2:06PM EDT760.004.203.004.300.00-3330.07%
TMO221216C008000002022-08-04 3:03PM EDT800.001.590.304.300.00--234.59%
TMO221216C008400002022-07-29 9:31AM EDT840.001.400.051.250.00-11330.62%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221216P002600002022-07-28 9:43AM EDT260.000.550.101.000.00-28262.96%
TMO221216P002700002022-07-27 10:50AM EDT270.001.150.101.100.00-162161.01%
TMO221216P002800002022-07-21 9:30AM EDT280.000.650.154.700.00-1172.71%
TMO221216P002900002022-07-19 10:58AM EDT290.001.950.151.600.00-1258.98%
TMO221216P003200002022-08-12 3:17PM EDT320.000.800.003.100.00-2356.54%
TMO221216P003300002022-07-06 11:03AM EDT330.002.200.750.000.00--125.00%
TMO221216P003500002022-07-06 3:56PM EDT350.002.501.253.900.00-323254.10%
TMO221216P003600002022-07-15 11:12AM EDT360.003.670.952.650.00-11651.93%
TMO221216P003700002022-08-04 12:35PM EDT370.002.050.302.750.00-156149.88%
TMO221216P003800002022-07-06 11:28AM EDT380.004.401.904.900.00-141853.94%
TMO221216P003900002022-07-29 11:25AM EDT390.002.750.054.800.00-107951.14%
TMO221216P004000002022-08-16 10:19AM EDT400.002.201.003.500.00-1945.20%
TMO221216P004100002022-08-16 1:10PM EDT410.002.400.305.100.00-112946.89%
TMO221216P004200002022-08-12 11:23AM EDT420.003.101.753.800.00-637341.40%
TMO221216P004300002022-08-12 10:59AM EDT430.003.802.253.600.00-103138.65%
TMO221216P004400002022-08-04 10:37AM EDT440.005.363.704.300.00-12338.06%
TMO221216P004500002022-08-16 3:47PM EDT450.004.004.405.000.00-152137.25%
TMO221216P004600002022-08-12 2:43PM EDT460.005.315.105.500.00-15435.91%
TMO221216P004700002022-08-12 2:07PM EDT470.006.105.806.500.00-51835.31%
TMO221216P004800002022-08-16 2:22PM EDT480.006.106.907.300.00-17334.20%
TMO221216P004900002022-08-04 2:10PM EDT490.0010.507.708.600.00-697633.63%
TMO221216P005000002022-08-17 3:16PM EDT500.009.309.4010.50+0.98+11.78%264333.56%
TMO221216P005100002022-08-17 10:28AM EDT510.0010.0010.6011.50+0.20+2.04%14232.19%
TMO221216P005200002022-08-17 3:38PM EDT520.0012.7812.5013.20+1.73+15.66%1054831.42%
TMO221216P005300002022-08-11 10:53AM EDT530.0014.6614.4015.200.00-35230.73%
TMO221216P005400002022-08-17 11:41AM EDT540.0016.3016.5017.40-1.50-8.43%14830.00%
TMO221216P005500002022-08-15 3:49PM EDT550.0016.9319.0020.200.00-16929.54%
TMO221216P005600002022-08-17 11:21AM EDT560.0021.5021.8022.80+2.50+13.16%1010428.66%
TMO221216P005700002022-08-04 10:26AM EDT570.0031.5925.0026.000.00-205228.00%
TMO221216P005800002022-08-11 9:43AM EDT580.0029.3028.6029.400.00-202627.22%
TMO221216P005900002022-08-17 11:14AM EDT590.0032.3032.6033.90-6.28-16.28%12426.97%
TMO221216P006000002022-08-17 12:59PM EDT600.0037.1037.0038.30-5.80-13.52%2926.34%
TMO221216P006100002022-08-17 1:00PM EDT610.0042.0042.1043.00-1.80-4.11%571825.62%
TMO221216P006200002022-08-17 10:54AM EDT620.0046.2047.5048.70-8.70-15.85%4625.31%
TMO221216P006300002022-08-17 10:54AM EDT630.0051.9053.5055.10-3.30-5.98%4625.20%
TMO221216P006400002022-08-17 10:55AM EDT640.0058.1059.3063.20-67.75-53.83%21826.11%
TMO221216P006500002022-06-07 11:48AM EDT650.00107.05103.80107.600.00--152.91%