Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
558.26+3.07 (+0.55%)
At close: 04:00PM EDT
559.70 +1.44 (+0.26%)
After hours: 07:34PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240119C002600002022-10-11 9:30AM EDT260.00270.500.000.000.00--10.00%
TMO240119C002700002023-02-16 10:35AM EDT270.00299.00284.50293.000.00-1551.84%
TMO240119C002800002022-12-13 11:47AM EDT280.00307.13312.00320.500.00-1294.25%
TMO240119C002900002022-03-29 2:28PM EDT290.00316.90286.50294.500.00-1573.43%
TMO240119C003000002022-12-13 3:41PM EDT300.00290.93293.00302.500.00-1588.55%
TMO240119C003100002022-09-23 12:36PM EDT310.00231.00211.50221.000.00-100.00%
TMO240119C003200002022-06-02 12:49PM EDT320.00269.33249.00258.000.00-1156.84%
TMO240119C003500002022-06-21 2:57PM EDT350.00199.75250.50260.000.00-1178.70%
TMO240119C003700002022-07-28 3:03PM EDT370.00261.62222.70231.000.00-1065.89%
TMO240119C003800002022-07-28 3:03PM EDT380.00253.62216.10224.000.00--165.61%
TMO240119C004000002023-01-19 12:48PM EDT400.00212.40186.10192.000.00-41251.85%
TMO240119C004200002022-12-28 2:44PM EDT420.00166.38182.50188.500.00-2558.59%
TMO240119C004300002022-08-08 3:52PM EDT430.00199.29166.80172.000.00-101151.83%
TMO240119C004400002022-05-31 2:58PM EDT440.00177.00152.10160.600.00--150.11%
TMO240119C004500002023-01-26 10:50AM EDT450.00159.00128.50136.000.00-103438.01%
TMO240119C004600002022-12-21 4:02PM EDT460.00127.00167.40175.000.00-192463.77%
TMO240119C004700002022-11-29 11:30AM EDT470.00123.20132.80140.300.00-110148.53%
TMO240119C004800002023-01-20 2:58PM EDT480.00149.55122.40128.000.00-2644.62%
TMO240119C004900002023-03-22 10:38AM EDT490.00116.41104.50111.100.00-114038.14%
TMO240119C005000002023-03-13 10:56AM EDT500.0098.8696.80104.100.00-17737.41%
TMO240119C005100002023-03-20 10:18AM EDT510.0095.5090.1096.900.00-14236.49%
TMO240119C005200002023-03-01 4:11PM EDT520.0079.7582.8090.700.00-22536.02%
TMO240119C005300002023-03-10 11:39AM EDT530.0076.8076.5083.100.00-24134.71%
TMO240119C005400002023-03-22 10:01AM EDT540.0080.5070.5078.800.00-135435.03%
TMO240119C005500002023-03-10 2:54PM EDT550.0064.5064.3071.900.00-215533.90%
TMO240119C005600002023-03-23 1:30PM EDT560.0060.0058.1066.200.00-18534433.28%
TMO240119C005700002023-03-22 10:41AM EDT570.0064.1052.0060.100.00-2811932.36%
TMO240119C005800002023-03-23 11:23AM EDT580.0052.6047.7056.000.00-518432.32%
TMO240119C005900002023-03-23 10:37AM EDT590.0046.4043.0051.000.00-319831.73%
TMO240119C006000002023-03-22 11:10AM EDT600.0046.7038.0046.000.00-130731.01%
TMO240119C006100002023-03-24 10:30AM EDT610.0034.8434.9042.00-1.16-3.22%244730.69%
TMO240119C006200002023-03-23 2:48PM EDT620.0031.8030.0038.000.00-229730.25%
TMO240119C006300002023-03-24 2:16PM EDT630.0028.2326.1034.00-5.67-16.73%285329.68%
TMO240119C006400002023-03-22 2:59PM EDT640.0029.9022.3030.000.00-2038128.99%
TMO240119C006500002023-03-17 3:17PM EDT650.0025.8020.0027.000.00-338328.71%
TMO240119C006600002023-03-22 10:42AM EDT660.0026.0017.0025.000.00-8212328.87%
TMO240119C006700002023-03-10 4:46PM EDT670.0019.2014.0021.000.00-212927.76%
TMO240119C006800002023-03-23 9:39AM EDT680.0016.1012.0019.800.00-168328.19%
TMO240119C006900002023-03-20 2:39PM EDT690.0015.7010.0017.100.00-225927.59%
TMO240119C007000002023-03-21 2:09PM EDT700.0014.228.0015.200.00-128227.38%
TMO240119C007200002023-02-14 11:44AM EDT720.0018.8010.7014.700.00-102629.01%
TMO240119C007400002023-03-22 10:41AM EDT740.009.606.6010.900.00-6640427.98%
TMO240119C007600002023-03-21 9:34AM EDT760.007.603.309.200.00-179228.23%
TMO240119C007800002023-03-15 10:31AM EDT780.005.103.507.000.00-12527.69%
TMO240119C008000002023-03-14 10:49AM EDT800.005.000.704.000.00-54725.55%
TMO240119C008200002023-03-16 1:13PM EDT820.003.500.554.300.00-111327.27%
TMO240119C008400002023-02-07 2:46PM EDT840.005.101.456.500.00-494731.32%
TMO240119C008600002023-03-02 10:31AM EDT860.002.000.203.100.00-53727.86%
TMO240119C008800002023-02-13 1:30PM EDT880.003.800.503.000.00-11528.81%
TMO240119C009000002023-01-27 4:49PM EDT900.003.050.106.100.00-32934.55%
TMO240119C009200002022-01-18 1:52PM EDT920.0019.807.0012.700.00-2342.67%
TMO240119C009400002023-01-06 2:33PM EDT940.002.650.005.700.00-4636.29%
TMO240119C009600002023-02-28 11:13AM EDT960.000.750.404.600.00-1335.76%
TMO240119C009800002023-03-24 2:42PM EDT980.000.600.050.70-0.10-14.29%1115227.20%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240119P002500002023-03-24 9:45AM EDT250.000.950.501.20+0.20+26.67%6541244.01%
TMO240119P002600002023-03-24 3:24PM EDT260.001.050.453.80-0.15-12.50%197451.75%
TMO240119P002700002023-02-03 12:12PM EDT270.001.350.006.100.00-99954.97%
TMO240119P002800002023-02-21 1:13PM EDT280.003.170.006.200.00-2014052.80%
TMO240119P002900002023-03-15 12:53PM EDT290.004.010.006.900.00-14751.85%
TMO240119P003000002023-03-06 11:35AM EDT300.003.930.906.800.00-240049.41%
TMO240119P003100002023-03-21 10:08AM EDT310.004.150.007.800.00-239048.92%
TMO240119P003200002023-03-17 3:32PM EDT320.004.611.908.400.00-2012147.68%
TMO240119P003300002023-03-15 2:28PM EDT330.006.501.458.100.00-247545.08%
TMO240119P003400002023-02-10 3:41PM EDT340.005.402.408.800.00-84844.01%
TMO240119P003500002023-03-10 3:19PM EDT350.007.002.508.200.00-14041.13%
TMO240119P003600002023-03-15 1:52PM EDT360.0011.121.8010.000.00-14641.48%
TMO240119P003700002023-03-15 2:28PM EDT370.0010.203.708.200.00-316137.23%
TMO240119P003800002023-02-02 4:34PM EDT380.005.334.809.300.00-304536.69%
TMO240119P003900002023-03-10 4:01PM EDT390.0011.107.3012.000.00-133537.74%
TMO240119P004000002023-03-23 2:56PM EDT400.009.808.3012.400.00-49936.18%
TMO240119P004100002023-03-23 11:04AM EDT410.009.009.3014.500.00-48936.20%
TMO240119P004200002023-03-21 3:13PM EDT420.0016.1010.5014.500.00-113934.22%
TMO240119P004300002023-03-09 11:44AM EDT430.0011.3010.2016.000.00-63733.53%
TMO240119P004400002023-03-23 11:04AM EDT440.0012.9010.6017.300.00-811732.59%
TMO240119P004500002023-03-15 10:17AM EDT450.0022.0013.3019.000.00-114431.87%
TMO240119P004600002023-03-09 11:30AM EDT460.0016.0014.0021.100.00-179931.34%
TMO240119P004700002023-03-22 12:42PM EDT470.0018.0016.7023.100.00-1740330.63%
TMO240119P004800002023-03-22 10:38AM EDT480.0020.3018.2025.700.00-107930.20%
TMO240119P004900002023-03-22 2:53PM EDT490.0020.7021.5027.600.00-219529.22%
TMO240119P005000002023-03-23 2:30PM EDT500.0027.0022.9030.000.00-726728.45%
TMO240119P005100002023-03-22 10:37AM EDT510.0028.0025.3032.900.00-1427527.85%
TMO240119P005200002023-03-23 1:30PM EDT520.0030.6230.8035.900.00-18418927.19%
TMO240119P005300002023-03-23 2:39PM EDT530.0036.5032.0039.000.00-721426.46%
TMO240119P005400002023-03-23 2:47PM EDT540.0040.7033.6042.800.00-36825.96%
TMO240119P005500002023-03-21 3:16PM EDT550.0044.6039.8044.100.00-463724.07%
TMO240119P005600002023-03-22 1:29PM EDT560.0044.6941.5048.500.00-633223.61%
TMO240119P005700002023-03-23 10:29AM EDT570.0051.1048.1055.000.00-123024.03%
TMO240119P005800002023-03-23 10:29AM EDT580.0055.5051.9059.400.00-38523.26%
TMO240119P005900002023-03-23 1:17PM EDT590.0060.9056.7064.600.00-438022.71%
TMO240119P006000002023-03-22 10:40AM EDT600.0063.6061.5069.500.00-54821.84%
TMO240119P006100002023-02-07 2:12PM EDT610.0063.0072.2079.800.00-219923.61%
TMO240119P006200002023-03-13 10:06AM EDT620.0092.0574.0082.000.00-123220.95%
TMO240119P006300002023-02-09 12:29PM EDT630.0075.9094.20102.500.00-627128.01%
TMO240119P006400002023-02-06 3:59PM EDT640.0080.9091.3098.900.00-2421.87%
TMO240119P006500002023-03-22 10:38AM EDT650.0095.0094.50102.600.00-8819.12%
TMO240119P006600002022-05-10 1:05PM EDT660.00157.90138.50147.000.00-1139.73%
TMO240119P006700002022-12-12 4:00PM EDT670.00121.40101.90107.900.00--10.00%
TMO240119P006800002023-01-10 10:43AM EDT680.00130.000.000.000.00-10100.00%
TMO240119P006900002022-05-19 9:36AM EDT690.00165.00189.10196.100.00--351.59%
TMO240119P007000002022-09-09 1:04PM EDT700.00144.75176.30185.000.00-2843.69%
TMO240119P007200002022-08-25 10:27AM EDT720.00153.50198.00205.100.00-32246.03%
TMO240119P007600002021-11-02 11:03AM EDT760.00164.50180.60188.300.00-120.00%
TMO240119P007800002022-03-29 12:18PM EDT780.00198.20223.00231.000.00--129.92%
TMO240119P008200002022-02-25 3:44PM EDT820.00278.00245.30253.200.00-110.00%
TMO240119P009400002022-02-22 3:45PM EDT940.00411.87361.00371.000.00--00.00%
TMO240119P009600002022-05-18 10:09AM EDT960.00417.53450.50459.500.00--072.34%
TMO240119P009800002022-05-18 10:09AM EDT980.00437.45469.50479.000.00--073.29%