Canada markets open in 7 hours 57 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 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240119C002600002022-07-12 11:40AM EDT260.00296.28346.50356.000.00--159.67%
TMO240119C002700002022-05-05 12:00PM EDT270.00299.00302.50311.500.00-140.00%
TMO240119C002800002022-02-15 4:40PM EDT280.00291.12308.00316.500.00--132.22%
TMO240119C002900002022-03-29 2:28PM EDT290.00316.90286.50294.500.00-150.00%
TMO240119C003000002021-11-18 2:44PM EDT300.00350.58360.50369.500.00--492.48%
TMO240119C003100002022-05-31 11:20AM EDT310.00283.00254.70264.000.00--10.00%
TMO240119C003200002022-06-02 12:49PM EDT320.00269.33249.00258.000.00-110.00%
TMO240119C003500002022-06-21 2:57PM EDT350.00199.75250.50260.000.00-1140.57%
TMO240119C003700002022-07-28 3:03PM EDT370.00261.620.000.000.00-100.00%
TMO240119C003800002022-07-28 3:03PM EDT380.00253.620.000.000.00--00.00%
TMO240119C004000002022-02-22 2:36PM EDT400.00171.28205.40211.400.00-1733.59%
TMO240119C004200002022-04-28 2:52PM EDT420.00191.00190.10199.400.00-21035.65%
TMO240119C004300002022-08-08 3:52PM EDT430.00199.290.000.000.00-1000.00%
TMO240119C004400002022-05-31 2:58PM EDT440.00177.00152.10160.600.00--119.61%
TMO240119C004500002022-08-17 9:31AM EDT450.00192.000.000.000.00-100.00%
TMO240119C004600002022-04-25 11:44AM EDT460.00136.79135.40140.700.00-122617.44%
TMO240119C004700002022-06-27 1:35PM EDT470.00134.72164.40171.100.00--238.35%
TMO240119C004800002022-08-08 11:09AM EDT480.00165.000.000.000.00-100.00%
TMO240119C004900002022-08-10 1:49PM EDT490.00157.000.000.000.00--00.00%
TMO240119C005000002022-08-10 3:05PM EDT500.00150.500.000.000.00-1500.00%
TMO240119C005100002022-06-13 11:52AM EDT510.0095.0191.7098.700.00-1116.64%
TMO240119C005200002022-08-03 12:24PM EDT520.00138.990.000.000.00-100.00%
TMO240119C005300002022-08-17 10:28AM EDT530.00136.500.000.000.00-1500.00%
TMO240119C005400002022-05-09 11:46AM EDT540.0086.7497.50102.700.00-39526.74%
TMO240119C005500002022-08-05 1:34PM EDT550.00117.580.000.000.00-1000.00%
TMO240119C005600002022-08-17 12:12PM EDT560.00118.200.000.000.00-4400.00%
TMO240119C005700002022-07-28 9:41AM EDT570.00105.800.000.000.00-200.00%
TMO240119C005800002022-07-25 9:51AM EDT580.0085.720.000.000.00-200.00%
TMO240119C005900002022-08-18 9:46AM EDT590.0095.800.000.000.00-100.00%
TMO240119C006000002022-08-12 9:54AM EDT600.0094.440.000.000.00-100.20%
TMO240119C006100002022-07-29 9:52AM EDT610.0099.500.000.000.00-400.39%
TMO240119C006200002022-08-09 11:25AM EDT620.0077.600.000.000.00-100.78%
TMO240119C006300002022-08-18 9:35AM EDT630.0077.330.000.000.00-200.78%
TMO240119C006400002022-08-16 10:25AM EDT640.0076.000.000.000.00-101.56%
TMO240119C006500002022-08-18 9:52AM EDT650.0067.000.000.000.00-101.56%
TMO240119C006600002022-08-12 12:14PM EDT660.0068.500.000.000.00-201.56%
TMO240119C006700002022-08-18 3:41PM EDT670.0060.500.000.000.00-101.56%
TMO240119C006800002022-08-18 3:43PM EDT680.0056.600.000.000.00-101.56%
TMO240119C006900002022-08-18 1:37PM EDT690.0052.300.000.000.00-503.13%
TMO240119C007000002022-08-18 2:41PM EDT700.0049.100.000.000.00-103.13%
TMO240119C007200002022-03-25 11:25AM EDT720.0036.7339.1045.800.00-21330.81%
TMO240119C007400002022-06-14 3:38PM EDT740.0018.8616.0024.400.00-12124.05%
TMO240119C007600002022-08-03 9:35AM EDT760.0034.900.000.000.00-103.13%
TMO240119C007800002022-08-12 11:56AM EDT780.0030.900.000.000.00-203.13%
TMO240119C008000002022-08-08 3:52PM EDT800.0023.970.000.000.00-1006.25%
TMO240119C008200002022-06-07 1:44PM EDT820.0016.5013.6015.800.00-15925.49%
TMO240119C008400002022-02-18 1:00PM EDT840.0015.5018.3023.100.00-1130.36%
TMO240119C008600002022-08-17 9:40AM EDT860.0017.010.000.000.00-106.25%
TMO240119C008800002022-03-30 3:17PM EDT880.0014.0010.8018.200.00-1230.21%
TMO240119C009000002022-08-12 11:56AM EDT900.0012.900.000.000.00-106.25%
TMO240119C009200002022-01-18 1:52PM EDT920.0019.807.0012.700.00-2329.10%
TMO240119C009400002022-01-20 4:23PM EDT940.0015.706.6010.500.00-1128.57%
TMO240119C009600002022-01-18 1:01AM EDT960.0015.002.808.400.00--127.90%
TMO240119C009800002022-08-03 9:31AM EDT980.007.000.000.000.00-106.25%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240119P002700002022-06-14 2:43PM EDT270.009.902.508.900.00--148.53%
TMO240119P002800002022-03-14 2:53PM EDT280.007.900.000.000.00--012.50%
TMO240119P002900002022-03-07 12:33PM EDT290.009.703.0011.000.00-2947.35%
TMO240119P003000002022-07-08 1:05PM EDT300.006.504.5012.000.00-1646.61%
TMO240119P003100002022-08-10 9:31AM EDT310.007.400.000.000.00-1012.50%
TMO240119P003200002022-08-10 9:31AM EDT320.008.100.000.000.00-1012.50%
TMO240119P003300002022-08-10 9:31AM EDT330.008.800.000.000.00-1012.50%
TMO240119P003400002022-07-13 10:36AM EDT340.0012.505.6012.800.00-21640.32%
TMO240119P003500002022-07-14 10:43AM EDT350.0016.206.3013.100.00-1938.93%
TMO240119P003600002022-07-13 9:45AM EDT360.0017.600.000.000.00-146.25%
TMO240119P003700002022-02-23 1:56PM EDT370.0019.1011.8013.700.00-1336.23%
TMO240119P003800002022-05-02 3:03PM EDT380.0021.0014.3021.400.00-2640.45%
TMO240119P003900002022-06-27 12:21PM EDT390.0020.4713.0019.500.00-11637.43%
TMO240119P004000002022-07-19 3:34PM EDT400.0022.8014.2015.800.00-1433.21%
TMO240119P004100002022-05-10 10:06AM EDT410.0031.5022.1030.200.00-1140.83%
TMO240119P004200002022-05-05 2:09PM EDT420.0028.0021.9029.500.00-3538.68%
TMO240119P004300002022-06-23 9:49AM EDT430.0030.5322.1031.200.00-1337.92%
TMO240119P004400002022-07-20 10:48AM EDT440.0030.310.000.000.00-306.25%
TMO240119P004500002022-08-03 12:39PM EDT450.0026.200.000.000.00-106.25%
TMO240119P004600002022-08-11 10:45AM EDT460.0025.000.000.000.00-203.13%
TMO240119P004700002022-06-15 10:52AM EDT470.0047.3836.8044.600.00-253237.69%
TMO240119P004900002022-05-25 11:37AM EDT490.0052.6044.9047.900.00-1813435.62%
TMO240119P005000002022-08-17 1:24PM EDT500.0033.000.000.000.00-10003.13%
TMO240119P005100002022-08-04 2:32PM EDT510.0041.400.000.000.00-103.13%
TMO240119P005200002022-07-29 10:06AM EDT520.0041.000.000.000.00-103.13%
TMO240119P005300002022-08-17 10:30AM EDT530.0041.500.000.000.00-701.56%
TMO240119P005400002022-01-18 1:01AM EDT540.0053.9063.7067.700.00--034.59%
TMO240119P005500002022-08-15 9:36AM EDT550.0049.610.000.000.00-101.56%
TMO240119P005600002022-08-08 11:18AM EDT560.0058.000.000.000.00-1000.78%
TMO240119P005700002022-08-15 9:35AM EDT570.0057.980.000.000.00-100.78%
TMO240119P005800002021-11-23 12:54PM EDT580.0073.2065.0074.500.00-1029.43%
TMO240119P005900002022-08-18 9:46AM EDT590.0064.450.000.000.00-100.20%
TMO240119P006000002022-08-18 3:55PM EDT600.0072.500.000.000.00-200.00%
TMO240119P006100002022-08-18 3:41PM EDT610.0074.500.000.000.00-100.00%
TMO240119P006200002022-08-18 3:55PM EDT620.0082.400.000.000.00-200.00%
TMO240119P006300002022-08-18 3:45PM EDT630.0084.600.000.000.00-100.00%
TMO240119P006500002022-06-13 11:51AM EDT650.00154.11140.60147.500.00-1940.27%
TMO240119P006600002022-05-10 1:05PM EDT660.00157.90138.50147.000.00-1137.72%
TMO240119P006800002022-02-23 3:31PM EDT680.00169.94128.80137.000.00--1029.25%
TMO240119P006900002022-05-19 9:36AM EDT690.00165.00189.10196.100.00--347.74%
TMO240119P007000002022-01-10 10:30AM EDT700.00154.800.000.000.00-560.00%
TMO240119P007200002022-05-19 9:36AM EDT720.00189.50216.20224.300.00-11950.08%
TMO240119P007600002021-11-02 11:03AM EDT760.00164.50180.60188.300.00-1225.15%
TMO240119P007800002022-03-29 12:18PM EDT780.00198.20223.00231.000.00--135.91%
TMO240119P008200002022-02-25 3:44PM EDT820.00278.00245.30253.200.00-1131.48%
TMO240119P009400002022-02-22 3:45PM EDT940.00411.87361.00371.000.00--037.44%
TMO240119P009600002022-05-18 10:09AM EDT960.00417.53450.50459.500.00--064.23%
TMO240119P009800002022-05-18 10:09AM EDT980.00437.45469.50479.000.00--065.08%