Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
551.25+3.96 (+0.72%)
At close: 01:00PM EST
551.31 +0.06 (+0.01%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230120C002100002022-10-04 1:15PM EST210.00331.00275.00282.700.00-6420.00%
TMO230120C002200002022-09-15 9:02AM EST220.00344.40282.00291.000.00-230.00%
TMO230120C002300002022-03-22 2:02PM EST230.00364.06350.60359.000.00-15251.65%
TMO230120C002400002022-10-21 1:34PM EST240.00253.00292.50301.800.00-1100.00%
TMO230120C002500002022-07-12 10:40AM EST250.00293.03343.00352.000.00-113266.13%
TMO230120C002600002021-11-30 1:26PM EST260.00384.00404.00413.400.00-11435.07%
TMO230120C002700002022-07-20 9:32AM EST270.00278.00318.50327.500.00-13234.60%
TMO230120C002800002022-10-26 8:59AM EST280.00234.000.000.000.00--00.00%
TMO230120C003000002022-11-11 9:56AM EST300.00239.15248.90258.000.00-1088.27%
TMO230120C003200002022-08-18 9:04AM EST320.00276.37222.50231.200.00-110.00%
TMO230120C003300002022-08-15 9:06AM EST330.00281.20239.10247.500.00-12141.35%
TMO230120C003400002022-11-02 1:52PM EST340.00166.00209.20218.500.00-1074.77%
TMO230120C003500002022-10-31 8:30AM EST350.00160.35199.30208.500.00-1071.23%
TMO230120C003600002021-11-10 6:57AM EST360.00224.55286.20295.300.00-25267.04%
TMO230120C003700002022-05-19 2:22PM EST370.00194.93145.40151.400.00-4490.00%
TMO230120C003800002022-11-18 1:11PM EST380.00159.24170.20179.000.00-4063.48%
TMO230120C003900002022-08-08 2:52PM EST390.00205.32169.40176.100.00-10284.22%
TMO230120C004000002022-11-01 8:39AM EST400.00126.94150.40159.500.00-12057.63%
TMO230120C004100002022-10-14 2:59PM EST410.00106.07132.20137.400.00-1150.00%
TMO230120C004200002022-11-03 9:06AM EST420.0075.00130.70139.900.00-2051.74%
TMO230120C004300002022-09-12 1:49PM EST430.00158.4289.0091.500.00-3280.00%
TMO230120C004400002022-11-16 11:25AM EST440.00102.50113.80118.600.00-121053.36%
TMO230120C004500002022-11-10 9:45AM EST450.0074.30104.20108.400.00-10049.08%
TMO230120C004600002022-11-10 10:33AM EST460.0068.2495.4099.600.00-9047.80%
TMO230120C004700002022-11-10 10:33AM EST470.0060.2786.4090.600.00-9045.81%
TMO230120C004800002022-11-15 9:32AM EST480.0077.0077.0079.800.00-1040.40%
TMO230120C004900002022-11-21 2:11PM EST490.0062.0068.2070.400.00-1037.52%
TMO230120C005000002022-11-25 9:35AM EST500.0062.5059.9062.20+1.70+2.80%1036.37%
TMO230120C005100002022-11-17 10:50AM EST510.0034.0051.6054.000.00-12034.77%
TMO230120C005200002022-11-21 11:16AM EST520.0038.7044.1046.500.00-1033.67%
TMO230120C005300002022-11-23 2:52PM EST530.0039.1837.1038.600.00-60031.55%
TMO230120C005400002022-11-23 11:42AM EST540.0029.4030.9031.800.00-35030.26%
TMO230120C005500002022-11-25 12:10PM EST550.0024.5924.9025.80-0.81-3.19%7029.26%
TMO230120C005600002022-11-25 12:10PM EST560.0019.3919.7020.50-1.71-8.10%30028.38%
TMO230120C005700002022-11-25 11:35AM EST570.0015.1015.1015.80-1.30-7.93%6027.43%
TMO230120C005800002022-11-25 11:22AM EST580.0011.6011.3011.90-0.90-7.20%18026.64%
TMO230120C006000002022-11-25 12:25PM EST600.006.005.906.40-0.50-7.69%6025.61%
TMO230120C006200002022-11-25 10:57AM EST620.003.102.853.20-0.40-11.43%4024.98%
TMO230120C006400002022-11-23 11:30AM EST640.001.501.501.650.00-6025.14%
TMO230120C006600002022-11-22 3:10PM EST660.000.800.551.750.00-27029.38%
TMO230120C006800002022-11-22 11:29AM EST680.000.930.451.500.00-1032.04%
TMO230120C007000002022-11-18 11:25AM EST700.000.820.200.850.00-5032.02%
TMO230120C007200002022-11-22 11:31AM EST720.000.810.101.500.00-1038.71%
TMO230120C007400002022-11-23 12:05PM EST740.000.400.100.700.00-5036.84%
TMO230120C007600002022-11-25 9:38AM EST760.000.300.050.35-0.05-14.29%11,19735.91%
TMO230120C007800002022-11-22 11:31AM EST780.000.710.051.450.00-1047.39%
TMO230120C008000002022-11-15 3:52PM EST800.001.520.051.500.00-1050.43%
TMO230120C008200002022-11-16 11:05AM EST820.000.290.051.500.00-1053.09%
TMO230120C008400002022-11-03 1:07PM EST840.000.250.050.750.00-1050.04%
TMO230120C008600002022-08-26 11:43AM EST860.000.900.002.150.00-21055.18%
TMO230120C008800002022-11-22 11:29AM EST880.000.580.000.550.00-1052.34%
TMO230120C009000002022-08-23 8:33AM EST900.000.830.000.000.00-1625.00%
TMO230120C009200002022-08-03 9:05AM EST920.000.790.002.900.00-12464.77%
TMO230120C009400002022-11-23 11:10AM EST940.000.100.000.550.00-1053.83%
TMO230120C009600002022-11-15 3:52PM EST960.000.540.001.500.00-3062.89%
TMO230120C009800002022-11-15 3:50PM EST980.000.160.050.250.00-3053.91%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230120P002100002022-11-07 12:57PM EST210.000.600.000.350.00-1094.34%
TMO230120P002200002022-10-20 8:45AM EST220.000.550.001.000.00-433101.95%
TMO230120P002300002021-11-10 6:57AM EST230.001.800.254.900.00-13125.46%
TMO230120P002400002022-09-26 12:40PM EST240.000.800.004.400.00-212116.54%
TMO230120P002500002022-09-27 8:30AM EST250.000.760.000.000.00-11250.00%
TMO230120P002600002022-10-21 1:57PM EST260.000.700.001.150.00-11886.23%
TMO230120P002700002021-11-10 6:57AM EST270.003.400.556.400.00-111111.04%
TMO230120P002800002022-08-19 8:30AM EST280.001.060.801.200.00-204284.99%
TMO230120P002900002022-11-18 9:41AM EST290.001.000.000.900.00-1072.27%
TMO230120P003000002022-11-03 9:18AM EST300.000.950.000.450.00-25063.09%
TMO230120P003100002022-10-31 9:20AM EST310.000.800.001.500.00-2070.29%
TMO230120P003200002022-10-26 1:40PM EST320.001.150.051.500.00-2067.14%
TMO230120P003300002022-11-03 8:30AM EST330.001.480.050.800.00-10058.50%
TMO230120P003400002022-07-15 2:25PM EST340.003.401.502.950.00-23772.52%
TMO230120P003500002022-11-07 12:57PM EST350.001.800.051.150.00-1055.08%
TMO230120P003600002022-10-19 11:10AM EST360.003.600.201.500.00-318854.88%
TMO230120P003700002022-11-03 2:06PM EST370.002.750.102.500.00-1055.65%
TMO230120P003800002022-11-14 12:28PM EST380.001.430.151.500.00-56053.83%
TMO230120P003900002022-11-15 9:57AM EST390.001.400.151.500.00-2050.62%
TMO230120P004000002022-11-23 2:15PM EST400.001.030.501.500.00-9047.49%
TMO230120P004100002022-11-21 1:51PM EST410.001.500.401.600.00-1044.97%
TMO230120P004200002022-11-25 11:11AM EST420.001.350.901.55-0.20-12.90%225341.64%
TMO230120P004300002022-11-23 2:15PM EST430.001.581.151.650.00-2039.14%
TMO230120P004400002022-11-23 11:51AM EST440.001.971.602.050.00-1037.90%
TMO230120P004500002022-11-25 10:51AM EST450.002.352.052.55-0.40-14.55%3036.69%
TMO230120P004600002022-11-21 3:58PM EST460.004.302.653.000.00-4034.98%
TMO230120P004700002022-11-25 12:38PM EST470.003.703.303.70+0.20+5.71%8033.70%
TMO230120P004800002022-11-25 11:21AM EST480.004.504.104.60-0.01-0.22%9032.50%
TMO230120P004900002022-11-25 11:21AM EST490.005.705.105.60+0.10+1.79%8031.09%
TMO230120P005000002022-11-25 11:44AM EST500.007.206.607.10+0.10+1.41%7030.14%
TMO230120P005100002022-11-25 11:43AM EST510.008.908.409.00-0.10-1.11%27029.27%
TMO230120P005200002022-11-25 10:24AM EST520.0011.5010.5011.00+0.60+5.50%6027.95%
TMO230120P005300002022-11-25 10:24AM EST530.0014.3913.2013.80+0.39+2.79%6027.09%
TMO230120P005400002022-11-25 11:30AM EST540.0017.6016.5017.10-0.40-2.22%6026.14%
TMO230120P005500002022-11-25 12:59PM EST550.0020.9020.3021.10-0.60-2.79%968425.26%
TMO230120P005600002022-11-23 3:16PM EST560.0025.7025.2025.900.00-1024.48%
TMO230120P005700002022-11-22 9:32AM EST570.0038.0030.6031.400.00-1023.63%
TMO230120P005800002022-11-23 2:38PM EST580.0037.8036.7037.800.00-2022.95%
TMO230120P006000002022-11-08 2:49PM EST600.00105.3651.5053.800.00-1023.40%
TMO230120P006200002022-11-08 3:31PM EST620.00123.1269.0072.000.00-233025.11%
TMO230120P006400002022-11-08 3:31PM EST640.00140.3087.7092.300.00-1123430.43%
TMO230120P006600002022-10-19 2:27PM EST660.00152.10120.00129.000.00-1404456.72%
TMO230120P006800002022-09-27 8:49AM EST680.00165.000.000.000.00-140.00%
TMO230120P007000002022-09-07 10:40AM EST700.00153.84166.20174.000.00-6375.09%
TMO230120P007200002021-12-20 11:14AM EST720.00121.20144.40149.800.00-560.00%
TMO230120P007400002022-03-29 12:21PM EST740.00154.40182.40187.600.00-2190.00%
TMO230120P007600002022-04-07 1:28PM EST760.00154.90210.90217.900.00-2659.20%
TMO230120P007800002022-04-07 1:28PM EST780.00172.80229.00237.900.00-7959.93%
TMO230120P008000002022-02-14 12:07AM EST800.00216.100.000.000.00--00.00%
TMO230120P009000002021-12-20 2:05PM EST900.00265.30316.50324.700.00--40.00%
TMO230120P009600002022-02-02 9:36AM EST960.00357.000.000.000.00-100.00%