Canada markets open in 7 hours 25 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
595.01-1.03 (-0.17%)
At close: 04:00PM EDT
593.72 -1.29 (-0.22%)
After hours: 07:15PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230120C002100002022-08-12 11:02AM EDT210.00389.500.000.000.00-3000.00%
TMO230120C002200002021-11-30 10:36AM EDT220.00425.00443.50452.500.00-15234.16%
TMO230120C002300002022-03-22 3:02PM EDT230.00364.06350.60359.000.00-150.00%
TMO230120C002400002021-11-10 7:57AM EDT240.00226.00401.80409.600.00-211180.33%
TMO230120C002500002022-07-12 11:40AM EDT250.00293.03343.00352.000.00-11373.33%
TMO230120C002600002021-11-30 2:26PM EDT260.00384.00404.00413.400.00-11201.37%
TMO230120C002700002022-07-20 10:32AM EDT270.00278.000.000.000.00-100.00%
TMO230120C003000002022-01-14 4:04PM EDT300.00298.48269.30277.300.00-240.00%
TMO230120C003200002022-08-18 10:04AM EDT320.00276.370.000.000.00-100.00%
TMO230120C003300002022-08-15 10:06AM EDT330.00281.200.000.000.00-100.00%
TMO230120C003400002021-11-10 7:57AM EDT340.00146.00305.40313.300.00-18128.81%
TMO230120C003500002022-05-03 11:49AM EDT350.00214.13225.00233.700.00-170.00%
TMO230120C003600002021-11-10 7:57AM EDT360.00224.55286.20295.300.00-25121.25%
TMO230120C003700002022-05-19 3:22PM EDT370.00194.93145.40151.400.00-4490.00%
TMO230120C003800002022-07-27 1:52PM EDT380.00209.000.000.000.00-100.00%
TMO230120C003900002022-08-08 3:52PM EDT390.00205.320.000.000.00-1000.00%
TMO230120C004000002022-08-12 2:15PM EDT400.00209.000.000.000.00-100.00%
TMO230120C004100002022-05-20 2:55PM EDT410.00157.60113.30118.500.00-5150.00%
TMO230120C004200002022-05-20 2:54PM EDT420.00149.30105.60109.900.00-1200.00%
TMO230120C004300002022-05-20 3:35PM EDT430.00142.0097.50103.100.00-1280.00%
TMO230120C004400002022-07-01 3:44PM EDT440.00127.50170.40175.700.00-121652.53%
TMO230120C004500002022-08-10 11:53AM EDT450.00154.000.000.000.00-100.00%
TMO230120C004600002022-06-06 10:52AM EDT460.00122.00116.50119.900.00-42250.00%
TMO230120C004700002022-08-18 10:00AM EDT470.00136.500.000.000.00-200.00%
TMO230120C004800002022-08-09 9:35AM EDT480.00123.400.000.000.00-100.00%
TMO230120C004900002022-08-03 10:39AM EDT490.00115.900.000.000.00-300.00%
TMO230120C005000002022-08-11 9:30AM EDT500.00115.500.000.000.00-100.00%
TMO230120C005100002022-08-08 3:18PM EDT510.0099.300.000.000.00-1000.00%
TMO230120C005200002022-07-14 10:47AM EDT520.0048.00103.50106.800.00-523543.14%
TMO230120C005300002022-08-03 12:01PM EDT530.0087.200.000.000.00-600.00%
TMO230120C005400002022-08-18 11:37AM EDT540.0082.000.000.000.00-100.00%
TMO230120C005500002022-08-16 11:23AM EDT550.0080.010.000.000.00-200.00%
TMO230120C005600002022-08-17 9:38AM EDT560.0072.600.000.000.00-100.00%
TMO230120C005700002022-08-10 2:08PM EDT570.0059.500.000.000.00-4400.00%
TMO230120C005800002022-08-18 10:23AM EDT580.0052.900.000.000.00-400.00%
TMO230120C006000002022-08-18 11:04AM EDT600.0042.300.000.000.00-600.39%
TMO230120C006200002022-08-18 11:05AM EDT620.0032.800.000.000.00-101.56%
TMO230120C006400002022-08-18 11:03AM EDT640.0025.100.000.000.00-103.13%
TMO230120C006600002022-08-18 11:05AM EDT660.0018.700.000.000.00-203.13%
TMO230120C006800002022-08-18 2:58PM EDT680.0014.500.000.000.00-203.13%
TMO230120C007000002022-08-18 1:09PM EDT700.0010.500.000.000.00-206.25%
TMO230120C007200002022-08-16 10:52AM EDT720.008.600.000.000.00-106.25%
TMO230120C007400002022-08-16 10:52AM EDT740.006.300.000.000.00-106.25%
TMO230120C007600002022-08-16 11:04AM EDT760.004.600.000.000.00-106.25%
TMO230120C007800002022-08-15 10:10AM EDT780.003.570.000.000.00-206.25%
TMO230120C008000002022-08-05 10:00AM EDT800.002.150.000.000.00-506.25%
TMO230120C008200002022-07-12 3:06PM EDT820.000.651.002.300.00-1928.71%
TMO230120C008400002022-08-17 3:20PM EDT840.001.250.000.000.00-1012.50%
TMO230120C008600002022-08-15 10:10AM EDT860.001.070.000.000.00-2012.50%
TMO230120C008800002022-08-05 9:30AM EDT880.001.070.000.000.00-1012.50%
TMO230120C009000002022-08-03 10:05AM EDT900.000.910.000.000.00-1012.50%
TMO230120C009200002022-08-03 10:05AM EDT920.000.790.000.000.00-1012.50%
TMO230120C009400002022-06-13 11:33AM EDT940.000.010.101.400.00-11034.91%
TMO230120C009600002022-03-25 9:30AM EDT960.001.400.201.500.00-31536.60%
TMO230120C009800002022-08-16 1:42PM EDT980.000.500.000.000.00-21012.50%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230120P002100002022-06-21 12:03PM EDT210.000.800.203.900.00-23883.91%
TMO230120P002200002022-07-15 3:25PM EDT220.000.840.251.250.00-23368.99%
TMO230120P002300002021-11-10 7:57AM EDT230.001.800.254.900.00-1380.26%
TMO230120P002400002022-02-10 4:46PM EDT240.001.100.000.000.00-21225.00%
TMO230120P002500002021-11-10 7:57AM EDT250.002.390.455.100.00-11274.84%
TMO230120P002600002022-01-04 12:21PM EDT260.001.500.653.800.00-11768.97%
TMO230120P002700002021-11-10 7:57AM EDT270.003.400.556.400.00-11171.89%
TMO230120P002800002021-11-10 7:57AM EDT280.003.190.706.300.00-12269.06%
TMO230120P002900002022-07-29 12:03PM EDT290.001.400.000.000.00-5025.00%
TMO230120P003000002022-08-17 9:30AM EDT300.001.210.000.000.00-20025.00%
TMO230120P003100002022-05-10 10:29AM EDT310.005.220.004.600.00-1056.07%
TMO230120P003200002022-04-20 10:25AM EDT320.003.002.805.200.00-112759.88%
TMO230120P003300002022-06-22 3:47PM EDT330.004.900.603.800.00-27150.91%
TMO230120P003400002022-07-15 3:25PM EDT340.003.401.502.950.00-23751.48%
TMO230120P003500002022-08-17 9:30AM EDT350.002.020.000.000.00-10012.50%
TMO230120P003600002022-08-18 1:04PM EDT360.002.050.000.000.00-12012.50%
TMO230120P003700002022-07-01 3:20PM EDT370.005.302.404.400.00-118048.82%
TMO230120P003800002022-08-08 10:14AM EDT380.003.450.000.000.00-1012.50%
TMO230120P003900002022-08-12 10:12AM EDT390.003.600.000.000.00-10012.50%
TMO230120P004000002022-08-12 12:53PM EDT400.003.500.000.000.00-322012.50%
TMO230120P004100002022-08-15 10:18AM EDT410.003.800.000.000.00-2012.50%
TMO230120P004200002022-08-12 3:10PM EDT420.004.500.000.000.00-3012.50%
TMO230120P004300002022-08-12 11:00AM EDT430.005.500.000.000.00-5012.50%
TMO230120P004400002022-08-10 9:42AM EDT440.006.700.000.000.00-306.25%
TMO230120P004500002022-08-12 11:34AM EDT450.006.670.000.000.00-206.25%
TMO230120P004600002022-08-18 11:33AM EDT460.007.300.000.000.00-106.25%
TMO230120P004700002022-08-16 10:56AM EDT470.007.700.000.000.00-206.25%
TMO230120P004800002022-08-17 11:11AM EDT480.009.200.000.000.00-206.25%
TMO230120P004900002022-08-18 11:43AM EDT490.0010.700.000.000.00-206.25%
TMO230120P005000002022-08-17 3:11PM EDT500.0012.200.000.000.00-506.25%
TMO230120P005100002022-08-16 10:53AM EDT510.0013.000.000.000.00-106.25%
TMO230120P005200002022-08-18 11:15AM EDT520.0016.200.000.000.00-703.13%
TMO230120P005300002022-08-17 10:55AM EDT530.0017.000.000.000.00-7503.13%
TMO230120P005400002022-08-16 11:02AM EDT540.0019.200.000.000.00-103.13%
TMO230120P005500002022-08-18 11:15AM EDT550.0023.800.000.000.00-203.13%
TMO230120P005600002022-08-15 3:42PM EDT560.0023.900.000.000.00-201.56%
TMO230120P005700002022-08-17 12:22PM EDT570.0028.900.000.000.00-801.56%
TMO230120P005800002022-08-18 11:14AM EDT580.0034.400.000.000.00-100.78%
TMO230120P006000002022-08-18 11:14AM EDT600.0043.400.000.000.00-100.00%
TMO230120P006200002022-07-29 10:54AM EDT620.0054.000.000.000.00-700.00%
TMO230120P006400002022-08-05 12:47PM EDT640.0071.900.000.000.00-600.00%
TMO230120P006600002022-08-17 11:00AM EDT660.0076.000.000.000.00-1400.00%
TMO230120P006800002022-08-17 10:13AM EDT680.0090.240.000.000.00-100.00%
TMO230120P007000002022-05-11 3:22PM EDT700.00181.50170.90177.500.00-14968.51%
TMO230120P007200002021-12-20 12:14PM EDT720.00121.20144.40149.800.00-5641.42%
TMO230120P007400002022-03-29 1:21PM EDT740.00154.40182.40187.600.00-21955.57%
TMO230120P007600002022-04-07 2:28PM EDT760.00154.90210.90217.900.00-2665.15%
TMO230120P007800002022-04-07 2:28PM EDT780.00172.80229.00237.900.00-7967.39%
TMO230120P008000002022-02-14 1:07AM EDT800.00216.100.000.000.00--00.00%
TMO230120P009000002021-12-20 3:05PM EDT900.00265.30316.50324.700.00--454.66%
TMO230120P009600002022-02-02 10:36AM EDT960.00357.000.000.000.00-100.00%