Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
596.04-6.07 (-1.01%)
At close: 04:00PM EDT
592.01 -4.03 (-0.68%)
After hours: 07:42PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230616C004800002022-07-27 2:08PM EDT480.00137.80148.90155.200.00--443.76%
TMO230616C004900002022-08-10 2:09PM EDT490.00137.49141.60148.90+39.59+40.44%-543.73%
TMO230616C005000002022-08-09 9:31AM EDT500.00127.40135.10141.000.00-2542.68%
TMO230616C005200002022-07-15 12:40PM EDT520.0079.30118.60123.000.00--1439.26%
TMO230616C005400002022-07-19 11:50AM EDT540.0066.30105.40112.300.00--25339.51%
TMO230616C005500002022-07-27 10:05AM EDT550.0087.3597.70103.800.00--17537.89%
TMO230616C005600002022-07-29 9:42AM EDT560.00105.2093.7099.300.00--1738.20%
TMO230616C005700002022-08-10 11:13AM EDT570.0083.8085.0090.20+36.90+78.68%6936.19%
TMO230616C005800002022-07-29 12:46PM EDT580.0085.4581.9084.200.00--17535.61%
TMO230616C006000002022-08-10 2:09PM EDT600.0066.5270.7073.50+0.89+1.36%24834.80%
TMO230616C006200002022-08-02 11:44AM EDT620.0057.5057.9063.100.00-512733.77%
TMO230616C006400002022-08-10 12:34PM EDT640.0047.0050.0054.20-1.10-2.29%11133.07%
TMO230616C006600002022-08-10 12:34PM EDT660.0039.4039.8046.20-4.00-9.22%21132.42%
TMO230616C006800002022-08-02 10:18AM EDT680.0033.9034.2037.800.00-11231.20%
TMO230616C007000002022-08-10 12:34PM EDT700.0027.2027.1032.20-0.20-0.73%2930.96%
TMO230616C007200002022-08-05 2:30PM EDT720.0022.5022.0027.300.00-174130.73%
TMO230616C007400002022-08-05 12:02PM EDT740.0019.2017.8022.200.00--230.04%
TMO230616C007600002022-08-05 12:09PM EDT760.0015.9012.8019.700.00--330.53%
TMO230616C007800002022-08-08 12:22PM EDT780.0012.6011.0015.600.00-1429.74%
TMO230616C008000002022-08-10 2:03PM EDT800.009.908.7012.80+0.95+10.61%-1629.45%
TMO230616C008200002022-07-25 10:06AM EDT820.006.405.7010.700.00--3129.40%
TMO230616C008600002022-08-11 9:30AM EDT860.005.704.107.00+5.70-5128.86%
TMO230616C008800002022-08-05 11:30AM EDT880.003.453.906.300.00--029.39%
TMO230616C009000002022-08-08 9:31AM EDT900.003.901.7010.000.00--034.30%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230616P002600002022-08-03 9:31AM EDT260.001.651.056.100.00-1553.90%
TMO230616P002700002022-08-03 9:31AM EDT270.002.001.206.400.00--152.34%
TMO230616P003100002022-08-03 9:31AM EDT310.004.101.759.600.00--155.06%
TMO230616P003300002022-08-03 9:31AM EDT330.005.302.409.600.00--150.68%
TMO230616P003500002022-08-01 9:45AM EDT350.006.904.506.900.00--1742.65%
TMO230616P003700002022-07-29 9:30AM EDT370.008.005.208.800.00--441.61%
TMO230616P003800002022-07-20 2:03PM EDT380.0013.207.9010.500.00--241.83%
TMO230616P003900002022-08-10 2:44PM EDT390.008.808.7011.50-5.80-39.73%-241.07%
TMO230616P004000002022-07-18 3:35PM EDT400.0018.409.6012.100.00--10739.82%
TMO230616P004100002022-08-10 12:41PM EDT410.0011.8010.5013.00-0.90-7.09%11538.86%
TMO230616P004200002022-08-08 11:57AM EDT420.0013.9011.6014.700.00-1638.59%
TMO230616P004300002022-08-08 11:45AM EDT430.0015.3012.8016.200.00-1438.03%
TMO230616P004400002022-08-08 11:45AM EDT440.0016.8014.1018.200.00-1637.78%
TMO230616P004500002022-08-08 11:45AM EDT450.0018.4015.6019.100.00-118136.56%
TMO230616P004600002022-08-08 11:44AM EDT460.0020.1017.2021.700.00-11336.56%
TMO230616P004700002022-08-10 12:34PM EDT470.0020.6018.9023.00-1.00-4.63%16835.52%
TMO230616P004800002022-08-05 3:50PM EDT480.0023.6020.8025.700.00-16235.36%
TMO230616P004900002022-08-05 3:50PM EDT490.0025.6022.9025.000.00--432.94%
TMO230616P005000002022-08-05 3:51PM EDT500.0027.9025.1029.900.00--51433.96%
TMO230616P005100002022-08-10 12:34PM EDT510.0029.4027.5031.90-1.60-5.16%11533.09%
TMO230616P005200002022-08-09 11:15AM EDT520.0033.1030.1032.700.00-292931.48%
TMO230616P005300002022-08-05 3:46PM EDT530.0036.1032.9037.400.00--431.95%
TMO230616P005400002022-08-09 11:14AM EDT540.0039.6035.9039.300.00-10920030.80%
TMO230616P005500002022-08-10 12:34PM EDT550.0041.0039.1041.60-2.00-4.65%28126029.80%
TMO230616P005600002022-08-02 11:44AM EDT560.0047.3042.6046.600.00-66230.04%
TMO230616P005700002022-08-09 3:45PM EDT570.0052.1045.3048.900.00-41028.85%
TMO230616P005800002022-08-08 11:45AM EDT580.0054.3047.5053.400.00-111428.63%
TMO230616P006000002022-08-08 11:45AM EDT600.0063.3059.0061.100.00-101227.23%
TMO230616P006200002022-08-01 2:04PM EDT620.0073.0068.4070.800.00--126.30%
TMO230616P006600002022-08-04 10:24AM EDT660.0098.4087.7094.600.00--325.02%