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 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240119C002600002022-10-11 8:30AM EST260.00270.500.000.000.00--10.00%
TMO240119C002700002022-09-13 10:49AM EST270.00312.53258.00267.500.00-140.00%
TMO240119C002800002022-02-15 3:40PM EST280.00291.12308.00316.500.00--181.64%
TMO240119C002900002022-03-29 1:28PM EST290.00316.90286.50294.500.00-1568.07%
TMO240119C003000002021-11-18 1:44PM EST300.00350.58360.50369.500.00--4132.98%
TMO240119C003100002022-09-23 11:36AM EST310.00231.00211.50221.000.00-100.00%
TMO240119C003200002022-06-02 11:49AM EST320.00269.33249.00258.000.00-1154.06%
TMO240119C003500002022-06-21 1:57PM EST350.00199.75250.50260.000.00-1170.58%
TMO240119C003700002022-07-28 2:03PM EST370.00261.62222.70231.000.00-1059.60%
TMO240119C003800002022-07-28 2:03PM EST380.00253.62216.10224.000.00--159.16%
TMO240119C004000002022-02-22 1:36PM EST400.00171.28205.40211.400.00-1759.25%
TMO240119C004200002022-04-28 1:52PM EST420.00191.00190.10199.400.00-21057.87%
TMO240119C004300002022-08-08 2:52PM EST430.00199.29166.80172.000.00-101148.34%
TMO240119C004400002022-05-31 1:58PM EST440.00177.00152.10160.600.00--145.30%
TMO240119C004500002022-11-22 12:15PM EST450.00141.50144.20151.500.00-2043.54%
TMO240119C004600002022-09-12 9:37AM EST460.00168.50110.60116.700.00-22628.09%
TMO240119C004700002022-11-09 12:42PM EST470.0091.90130.20139.000.00-1042.90%
TMO240119C004800002022-11-02 2:49PM EST480.0088.70123.60131.800.00-2042.01%
TMO240119C004900002022-11-10 9:45AM EST490.0096.00117.70122.600.00-1040.12%
TMO240119C005000002022-11-18 1:11PM EST500.00106.44111.00117.400.00-4040.09%
TMO240119C005100002022-11-22 11:29AM EST510.00103.30104.60109.200.00-1038.60%
TMO240119C005200002022-10-26 10:46AM EST520.0087.2099.10103.200.00-2038.08%
TMO240119C005300002022-10-24 11:24AM EST530.0077.6091.2097.100.00-23537.44%
TMO240119C005400002022-11-16 11:12AM EST540.0083.5087.2091.700.00-2037.05%
TMO240119C005500002022-11-07 9:31AM EST550.0060.4081.3087.600.00-2037.14%
TMO240119C005600002022-11-22 11:29AM EST560.0076.2076.6080.900.00-2036.05%
TMO240119C005700002022-11-11 11:15AM EST570.0070.4571.7076.300.00-2035.78%
TMO240119C005800002022-11-23 12:25PM EST580.0069.3066.6070.800.00-5035.07%
TMO240119C005900002022-11-21 3:59PM EST590.0059.0862.4066.000.00-1034.58%
TMO240119C006000002022-11-17 1:06PM EST600.0055.1059.6061.300.00-2034.06%
TMO240119C006100002022-11-22 11:39AM EST610.0053.9054.1057.200.00-20033.73%
TMO240119C006200002022-10-05 11:33AM EST620.0054.1027.7032.000.00-31424.12%
TMO240119C006300002022-11-25 10:47AM EST630.0047.8546.1049.50+1.05+2.24%2033.05%
TMO240119C006400002022-11-23 1:06PM EST640.0045.4042.5045.800.00-5032.67%
TMO240119C006500002022-11-25 9:37AM EST650.0042.4039.3042.40+1.60+3.92%2032.34%
TMO240119C006600002022-11-08 10:26AM EST660.0022.6036.6039.400.00-30032.12%
TMO240119C006700002022-11-17 9:40AM EST670.0031.8534.0036.300.00-1031.79%
TMO240119C006800002022-11-09 9:36AM EST680.0019.1030.2033.400.00-1031.47%
TMO240119C006900002022-08-18 12:37PM EST690.0052.3030.0039.400.00-5535.26%
TMO240119C007000002022-11-22 3:09PM EST700.0026.3025.0028.500.00-2031.05%
TMO240119C007200002022-11-08 10:24AM EST720.0013.3021.4024.300.00-1030.71%
TMO240119C007400002022-09-30 1:32PM EST740.0017.0012.8014.900.00-12127.04%
TMO240119C007600002022-11-25 9:37AM EST760.0017.6015.4016.90+3.10+21.38%1029.76%
TMO240119C007800002022-11-08 10:39AM EST780.007.8012.5014.300.00-4029.55%
TMO240119C008000002022-11-08 10:12AM EST800.006.2010.6012.000.00-9029.31%
TMO240119C008200002022-10-26 9:01AM EST820.009.900.000.000.00-106.25%
TMO240119C008400002022-02-18 12:00PM EST840.0015.5018.3023.100.00-1139.00%
TMO240119C008600002022-11-03 12:43PM EST860.003.405.107.000.00-1028.71%
TMO240119C008800002022-11-22 11:47AM EST880.005.503.705.900.00-4028.63%
TMO240119C009000002022-09-19 11:35AM EST900.006.304.506.400.00-1230.17%
TMO240119C009200002022-01-18 12:52PM EST920.0019.807.0012.700.00-2336.80%
TMO240119C009400002022-01-20 3:23PM EST940.0015.706.6010.500.00-1136.02%
TMO240119C009600002022-01-18 12:01AM EST960.0015.002.808.400.00--135.08%
TMO240119C009800002022-11-25 9:42AM EST980.001.810.953.00-0.19-9.50%19029.25%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240119P002500002022-11-25 10:09AM EST250.003.621.056.70+1.27+54.04%4051.27%
TMO240119P002600002022-11-17 2:07PM EST260.004.031.207.200.00-336049.94%
TMO240119P002700002022-11-25 10:28AM EST270.002.842.107.30-1.98-41.08%4047.95%
TMO240119P002800002022-03-14 1:53PM EST280.007.900.000.000.00--012.50%
TMO240119P002900002022-11-25 10:09AM EST290.005.521.858.60+0.12+2.22%3045.78%
TMO240119P003000002022-11-22 12:23PM EST300.007.232.109.100.00-3044.44%
TMO240119P003100002022-11-21 2:55PM EST310.006.722.359.600.00-6043.12%
TMO240119P003200002022-11-25 10:28AM EST320.005.365.206.60-4.06-43.10%3037.25%
TMO240119P003300002022-11-17 2:07PM EST330.009.445.807.500.00-230036.72%
TMO240119P003400002022-11-16 11:22AM EST340.009.946.408.300.00-4035.97%
TMO240119P003500002022-11-03 12:07PM EST350.0015.407.609.300.00-2035.39%
TMO240119P003600002022-11-16 10:58AM EST360.0011.658.4010.300.00-12034.72%
TMO240119P003700002022-02-23 12:56PM EST370.0019.1011.8013.700.00-1336.19%
TMO240119P003800002022-10-20 11:19AM EST380.0025.0013.8016.200.00-2836.50%
TMO240119P003900002022-11-16 10:57AM EST390.0016.1011.4014.000.00-2032.90%
TMO240119P004000002022-11-09 1:18PM EST400.0024.5013.2015.500.00-5032.35%
TMO240119P004100002022-11-09 1:18PM EST410.0027.1014.5017.200.00-5031.87%
TMO240119P004200002022-11-25 9:39AM EST420.0014.8116.3018.80-9.99-40.28%5031.22%
TMO240119P004300002022-11-25 11:05AM EST430.0019.1017.8020.70-13.60-41.59%1630.70%
TMO240119P004400002022-11-25 11:00AM EST440.0021.3019.6022.70-3.80-15.14%1030.16%
TMO240119P004500002022-11-22 11:41AM EST450.0027.3021.7024.800.00-2029.58%
TMO240119P004600002022-11-11 3:09PM EST460.0029.2024.1027.200.00-10029.10%
TMO240119P004700002022-11-11 2:21PM EST470.0032.2026.7029.800.00-6028.63%
TMO240119P004800002022-11-23 1:09PM EST480.0032.4029.1032.400.00-5028.07%
TMO240119P004900002022-11-08 12:09PM EST490.0051.5031.9035.300.00-1027.57%
TMO240119P005000002022-11-07 2:30PM EST500.0058.6035.3038.400.00-8027.07%
TMO240119P005100002022-10-26 10:31AM EST510.0060.1038.2041.700.00-1026.58%
TMO240119P005200002022-11-23 12:00PM EST520.0046.3041.8045.300.00-1026.12%
TMO240119P005300002022-11-21 2:20PM EST530.0054.0045.9049.200.00-1025.69%
TMO240119P005400002022-11-17 12:50PM EST540.0065.3049.4053.200.00-2025.21%
TMO240119P005500002022-11-17 12:50PM EST550.0070.0054.1057.500.00-12024.75%
TMO240119P005600002022-10-14 2:49PM EST560.0093.5965.8070.200.00-23827.76%
TMO240119P005700002022-10-13 11:17AM EST570.0095.6071.5076.300.00-22827.84%
TMO240119P005800002022-10-28 9:02AM EST580.00101.3068.0071.700.00-2023.28%
TMO240119P005900002022-09-28 1:56PM EST590.00102.60104.80109.200.00-33036.50%
TMO240119P006000002022-09-08 2:01PM EST600.0083.70102.00108.900.00-12533.60%
TMO240119P006100002022-09-16 2:28PM EST610.00101.80123.20127.900.00-117238.83%
TMO240119P006200002022-10-13 2:31PM EST620.00125.90100.90105.100.00-122626.08%
TMO240119P006300002022-09-15 10:49AM EST630.00104.70137.00144.500.00-425840.05%
TMO240119P006400002022-09-15 10:07AM EST640.00111.30144.80153.000.00--240.66%
TMO240119P006500002022-06-13 10:51AM EST650.00154.11140.60147.500.00-1935.17%
TMO240119P006600002022-05-10 12:05PM EST660.00157.90138.50147.000.00-1131.64%
TMO240119P006800002022-10-27 11:02AM EST680.00179.59132.00141.000.00-1020.58%
TMO240119P006900002022-05-19 8:36AM EST690.00165.00189.10196.100.00--343.32%
TMO240119P007000002022-09-09 12:04PM EST700.00144.75176.30185.000.00-2834.81%
TMO240119P007200002022-08-25 9:27AM EST720.00153.50198.00205.100.00-32236.73%
TMO240119P007600002021-11-02 10:03AM EST760.00164.50180.60188.300.00-120.00%
TMO240119P007800002022-03-29 11:18AM EST780.00198.20223.00231.000.00--118.88%
TMO240119P008200002022-02-25 2:44PM EST820.00278.00245.30253.200.00-110.00%
TMO240119P009400002022-02-22 2:45PM EST940.00411.87361.00371.000.00--00.00%
TMO240119P009600002022-05-18 9:09AM EST960.00417.53450.50459.500.00--058.77%
TMO240119P009800002022-05-18 9:09AM EST980.00437.45469.50479.000.00--059.53%