Canada Markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
558.14+7.61 (+1.38%)
At close: 04:00PM EST
558.14 0.00 (0.00%)
After hours: 07:01PM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230616C004800002022-07-27 1:08PM EST480.00137.80148.90155.200.00--473.44%
TMO230616C004900002022-08-10 1:09PM EST490.00137.49141.60148.90+39.59+40.44%-572.16%
TMO230616C005000002022-08-09 8:31AM EST500.00127.40135.10141.000.00-2570.55%
TMO230616C005200002022-07-15 11:40AM EST520.0079.30118.60123.000.00--1465.27%
TMO230616C005400002022-07-19 10:50AM EST540.0066.30105.40112.300.00--25363.35%
TMO230616C005500002022-07-27 9:05AM EST550.0087.3597.70103.800.00--17560.91%
TMO230616C005600002022-07-29 8:42AM EST560.00105.2093.7099.300.00--1760.87%
TMO230616C005700002022-08-10 10:13AM EST570.0083.8085.0090.20+36.90+78.68%6957.80%
TMO230616C005800002022-07-29 11:46AM EST580.0085.4581.9084.200.00--17557.39%
TMO230616C006000002022-08-10 1:09PM EST600.0066.5270.7073.50+0.89+1.36%24855.14%
TMO230616C006200002022-08-02 10:44AM EST620.0057.5057.9063.100.00-512752.11%
TMO230616C006400002022-08-10 11:34AM EST640.0047.0050.0054.20-1.10-2.29%11150.66%
TMO230616C006600002022-08-10 11:34AM EST660.0039.4039.8046.20-4.00-9.22%21150.40%
TMO230616C006800002022-08-02 9:18AM EST680.0033.9034.2037.800.00-11248.10%
TMO230616C007000002022-08-10 11:34AM EST700.0027.2027.1032.20-0.20-0.73%2947.21%
TMO230616C007200002022-08-05 1:30PM EST720.0022.5022.0027.300.00-174146.42%
TMO230616C007400002022-08-05 11:02AM EST740.0019.2017.8022.200.00--245.03%
TMO230616C007600002022-08-05 11:09AM EST760.0015.9012.8019.700.00--345.32%
TMO230616C007800002022-08-08 11:22AM EST780.0012.6011.0015.600.00-1443.89%
TMO230616C008000002022-08-10 1:03PM EST800.009.908.7012.80+0.95+10.61%-1643.18%
TMO230616C008200002022-07-25 9:06AM EST820.006.405.7010.700.00--3142.82%
TMO230616C008600002022-08-11 8:30AM EST860.005.704.107.00+5.70-5141.61%
TMO230616C008800002022-08-05 10:30AM EST880.003.453.906.300.00--042.14%
TMO230616C009000002022-08-08 8:31AM EST900.003.901.7010.000.00--048.74%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230616P002600002022-08-03 8:31AM EST260.001.651.056.100.00-1564.03%
TMO230616P002700002022-08-03 8:31AM EST270.002.001.206.400.00--162.02%
TMO230616P003100002022-08-03 8:31AM EST310.004.101.759.600.00--156.60%
TMO230616P003300002022-08-03 8:31AM EST330.005.302.409.600.00--152.26%
TMO230616P003500002022-08-01 8:45AM EST350.006.904.506.900.00--1749.17%
TMO230616P003700002022-07-29 8:30AM EST370.008.005.208.800.00--447.60%
TMO230616P003800002022-07-20 1:03PM EST380.0013.207.9010.500.00--247.71%
TMO230616P003900002022-08-10 1:44PM EST390.008.808.7011.50-5.80-39.73%-246.62%
TMO230616P004000002022-07-18 2:35PM EST400.0018.409.6012.100.00--10744.94%
TMO230616P004100002022-08-10 11:41AM EST410.0011.8010.5013.00-0.90-7.09%11543.60%
TMO230616P004200002022-08-08 10:57AM EST420.0013.9011.6014.700.00-1643.09%
TMO230616P004300002022-08-08 10:45AM EST430.0015.3012.8016.200.00-1442.20%
TMO230616P004400002022-08-08 10:45AM EST440.0016.8014.1018.200.00-1641.69%
TMO230616P004500002022-08-08 10:45AM EST450.0018.4015.6019.100.00-118140.01%
TMO230616P004600002022-08-08 10:44AM EST460.0020.1017.2021.700.00-11339.78%
TMO230616P004700002022-08-10 11:34AM EST470.0020.6018.9023.00-1.00-4.63%16838.28%
TMO230616P004800002022-08-05 2:50PM EST480.0023.6020.8025.700.00-16237.82%
TMO230616P004900002022-08-05 2:50PM EST490.0025.6022.9025.000.00--434.62%
TMO230616P005000002022-08-05 2:51PM EST500.0027.9025.1029.900.00--51435.55%
TMO230616P005100002022-08-10 11:34AM EST510.0029.4027.5031.90-1.60-5.16%11534.18%
TMO230616P005200002022-08-09 10:15AM EST520.0033.1030.1032.700.00-292931.88%
TMO230616P005300002022-08-05 2:46PM EST530.0036.1032.9037.400.00--432.07%
TMO230616P005400002022-08-09 10:14AM EST540.0039.6035.9039.300.00-10920030.25%
TMO230616P005500002022-08-10 11:34AM EST550.0041.0039.1041.60-2.00-4.65%28126028.55%
TMO230616P005600002022-08-02 10:44AM EST560.0047.3042.6046.600.00-66228.36%
TMO230616P005700002022-08-09 2:45PM EST570.0052.1045.3048.900.00-41026.29%
TMO230616P005800002022-08-08 10:45AM EST580.0054.3047.5053.400.00-111425.36%
TMO230616P006000002022-08-08 10:45AM EST600.0063.3059.0061.100.00-101221.83%
TMO230616P006200002022-08-01 1:04PM EST620.0073.0068.4070.800.00--117.91%
TMO230616P006600002022-08-04 9:24AM EST660.0098.4087.7094.600.00--30.00%