Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
496.13+0.37 (+0.07%)
At close: 04:00PM EST
496.13 0.00 (0.00%)
After hours: 07:27PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240119C002400002023-11-15 10:14AM EST240.00232.00253.00261.600.00-67100.78%
TMO240119C002500002023-06-29 1:56PM EST250.00270.00315.70320.900.00-22339.04%
TMO240119C002600002023-11-17 2:46PM EST260.00208.80233.00242.500.00-1495.94%
TMO240119C002700002023-11-21 2:03PM EST270.00219.40223.50232.500.00-1893.38%
TMO240119C002800002023-11-30 10:33AM EST280.00214.20213.50222.500.00-1688.48%
TMO240119C002900002022-03-29 1:28PM EST290.00316.90286.50294.500.00-15315.47%
TMO240119C003000002023-12-01 10:20AM EST300.00195.60193.50202.00+1.90+0.98%1677.06%
TMO240119C003100002023-11-27 9:46AM EST310.00183.00184.00192.100.00-1275.10%
TMO240119C003200002023-11-21 2:15PM EST320.00169.10174.00182.400.00-1271.81%
TMO240119C003300002023-11-21 1:57PM EST330.00161.20164.00172.400.00--167.54%
TMO240119C003500002022-06-21 1:57PM EST350.00199.75250.50260.000.00-11295.44%
TMO240119C003600002023-11-13 10:08AM EST360.0085.46134.50142.500.00--156.96%
TMO240119C003700002022-07-28 2:03PM EST370.00261.62222.70231.000.00-10256.94%
TMO240119C003800002022-07-28 2:03PM EST380.00253.62216.10224.000.00--1252.38%
TMO240119C004000002023-11-09 11:57AM EST400.0058.3895.00103.400.00-101756.97%
TMO240119C004100002023-11-06 12:21PM EST410.0053.6885.0093.600.00-2952.84%
TMO240119C004200002023-11-29 10:27AM EST420.0078.2775.0083.600.00-21748.22%
TMO240119C004300002023-11-15 1:19PM EST430.0052.2766.0074.800.00-3718346.22%
TMO240119C004400002023-11-27 10:40AM EST440.0057.3057.0066.000.00-112643.83%
TMO240119C004500002023-11-29 10:27AM EST450.0050.0048.0052.700.00-228732.58%
TMO240119C004600002023-12-01 2:48PM EST460.0043.0743.0044.60+1.78+4.31%117331.46%
TMO240119C004700002023-12-01 2:11PM EST470.0035.0635.0039.90+1.86+5.60%136134.96%
TMO240119C004800002023-11-30 1:01PM EST480.0026.7027.5028.100.00-680226.57%
TMO240119C004900002023-12-01 12:46PM EST490.0021.8020.9021.30+2.57+13.36%943025.08%
TMO240119C005000002023-12-01 3:43PM EST500.0015.3015.2015.50-0.30-1.92%5173123.86%
TMO240119C005100002023-12-01 3:57PM EST510.0010.9010.6011.00+0.51+4.91%8235323.18%
TMO240119C005200002023-12-01 3:31PM EST520.007.207.107.50+0.20+2.86%890822.64%
TMO240119C005300002023-11-30 3:55PM EST530.004.704.605.000.00-358222.37%
TMO240119C005400002023-12-01 11:59AM EST540.003.203.003.20+0.05+1.59%255522.11%
TMO240119C005500002023-12-01 10:05AM EST550.001.751.852.05+0.05+2.94%1233022.13%
TMO240119C005600002023-11-28 10:56AM EST560.000.901.151.350.00-655822.44%
TMO240119C005700002023-11-20 10:13AM EST570.000.540.701.800.00-149726.60%
TMO240119C005800002023-11-29 2:58PM EST580.000.480.150.700.00-184523.91%
TMO240119C005900002023-11-10 2:41PM EST590.000.250.104.600.00-235039.99%
TMO240119C006000002023-11-29 12:23PM EST600.000.550.100.800.00-191,24628.69%
TMO240119C006100002023-11-08 3:06PM EST610.000.500.051.550.00-259234.79%
TMO240119C006200002023-11-24 11:50AM EST620.000.470.001.250.00-11,64935.36%
TMO240119C006300002023-11-29 9:51AM EST630.000.120.000.750.00-11,16034.12%
TMO240119C006400002023-11-30 3:04PM EST640.000.120.104.800.00-271052.86%
TMO240119C006500002023-11-30 9:37AM EST650.000.160.000.30-0.04-20.00%157632.94%
TMO240119C006600002023-10-25 8:39AM EST660.000.300.000.000.00-1012.50%
TMO240119C006700002023-11-22 9:38AM EST670.000.150.000.500.00-118938.70%
TMO240119C006800002023-11-28 9:38AM EST680.000.150.000.500.00-168040.28%
TMO240119C006900002023-10-26 11:17AM EST690.000.050.004.800.00-2054.54%
TMO240119C007000002023-11-06 11:37AM EST700.000.150.000.400.00-137942.04%
TMO240119C007200002023-06-20 11:59AM EST720.001.050.201.500.00-82950.01%
TMO240119C007400002023-11-28 11:10AM EST740.000.010.000.200.00-238843.80%
TMO240119C007600002023-11-29 9:38AM EST760.000.100.000.150.00-179244.87%
TMO240119C007800002023-11-03 9:10AM EST780.000.110.000.900.00-12653.76%
TMO240119C008000002023-11-01 8:44AM EST800.000.100.000.000.00-54325.00%
TMO240119C008200002023-11-03 9:23AM EST820.000.100.001.000.00-512359.50%
TMO240119C008400002023-06-13 2:42PM EST840.000.370.001.500.00-24965.31%
TMO240119C008600002023-06-13 2:41PM EST860.000.310.001.000.00-23664.21%
TMO240119C008800002023-08-14 8:30AM EST880.000.550.000.000.00-11425.00%
TMO240119C009000002023-04-26 8:32AM EST900.000.300.004.500.00-12985.28%
TMO240119C009200002023-04-26 8:32AM EST920.000.300.001.500.00-2474.54%
TMO240119C009400002023-06-13 12:09PM EST940.000.010.002.250.00-13181.05%
TMO240119C009600002023-04-27 12:46PM EST960.000.580.001.500.00-22978.76%
TMO240119C009800002023-11-03 9:12AM EST980.000.050.000.050.00-2018957.81%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO240119P002400002023-10-25 10:46AM EST240.000.200.003.900.00--0110.03%
TMO240119P002500002023-10-27 2:57PM EST250.000.180.000.250.00-1140471.39%
TMO240119P002600002023-10-30 1:10PM EST260.000.250.000.300.00-521,00068.95%
TMO240119P002700002023-09-28 11:12AM EST270.000.140.002.900.00-210289.26%
TMO240119P002800002023-09-29 10:56AM EST280.000.160.003.000.00-215785.05%
TMO240119P002900002023-11-13 9:45AM EST290.000.300.002.000.00-15175.10%
TMO240119P003000002023-11-30 10:56AM EST300.000.150.001.000.00-538163.77%
TMO240119P003100002023-10-25 11:00AM EST310.001.050.001.500.00-1063.79%
TMO240119P003200002023-10-25 10:19AM EST320.002.000.003.300.00-1068.75%
TMO240119P003300002023-12-01 2:41PM EST330.000.150.000.35-1.45-90.62%5050.29%
TMO240119P003400002023-12-01 10:05AM EST340.000.200.053.40+0.03+17.65%25761.11%
TMO240119P003500002023-12-01 10:07AM EST350.000.280.054.00-0.12-30.00%27359.05%
TMO240119P003600002023-11-28 9:39AM EST360.000.500.052.850.00-15451.47%
TMO240119P003700002023-11-28 3:44PM EST370.000.500.104.800.00-613153.39%
TMO240119P003800002023-11-24 9:38AM EST380.000.800.201.800.00-211146.17%
TMO240119P003900002023-11-24 10:42AM EST390.000.970.104.800.00-162054.32%
TMO240119P004000002023-12-01 2:45PM EST400.000.650.450.80-0.12-15.58%524232.96%
TMO240119P004100002023-12-01 1:04PM EST410.000.790.501.10-0.33-29.46%6439631.69%
TMO240119P004200002023-12-01 3:26PM EST420.001.041.001.30-0.31-22.96%3160729.43%
TMO240119P004300002023-11-30 1:52PM EST430.001.951.501.750.00-789827.97%
TMO240119P004400002023-11-30 3:10PM EST440.002.201.902.40-0.55-20.00%101,00926.64%
TMO240119P004500002023-12-01 2:19PM EST450.003.103.003.20-0.65-17.33%51,27825.06%
TMO240119P004600002023-12-01 11:34AM EST460.004.434.104.50-0.79-15.13%661823.93%
TMO240119P004700002023-12-01 12:53PM EST470.005.926.006.30-0.59-9.06%1575422.82%
TMO240119P004800002023-12-01 2:41PM EST480.009.058.508.80-0.65-6.70%1764821.81%
TMO240119P004900002023-12-01 10:08AM EST490.0012.7011.7012.20-0.10-0.78%744320.91%
TMO240119P005000002023-12-01 3:43PM EST500.0016.1016.0016.40-2.00-11.05%3033919.76%
TMO240119P005100002023-12-01 2:06PM EST510.0022.0021.6022.00-6.10-21.71%122619.03%
TMO240119P005200002023-11-28 10:54AM EST520.0035.8026.3029.400.00-110719.45%
TMO240119P005300002023-12-01 1:32PM EST530.0036.0033.7040.00-3.20-8.16%213424.41%
TMO240119P005400002023-11-21 2:44PM EST540.0055.5042.2046.300.00-14620.28%
TMO240119P005500002023-11-29 2:54PM EST550.0055.3049.8057.700.00-754426.70%
TMO240119P005600002023-11-30 3:32PM EST560.0067.2059.9068.000.00-16212530.42%
TMO240119P005700002023-12-01 3:20PM EST570.0071.8469.8078.00-5.46-7.06%2615633.33%
TMO240119P005800002023-11-27 3:53PM EST580.0089.9879.9088.000.00-1136.11%
TMO240119P005900002023-11-29 2:51PM EST590.0095.2589.9098.000.00-8338.78%
TMO240119P006000002023-11-30 3:51PM EST600.00105.5099.80108.000.00-2241.36%
TMO240119P006100002023-12-01 3:20PM EST610.00110.01109.70118.00-5.51-4.77%3609543.85%
TMO240119P006200002023-11-21 2:42PM EST620.00132.45119.90128.000.00-4246.27%
TMO240119P006300002023-11-27 3:54PM EST630.00139.99129.90138.000.00-1148.61%
TMO240119P006400002023-11-27 3:54PM EST640.00150.02139.90148.000.00-1050.88%
TMO240119P006500002023-04-26 8:32AM EST650.00128.00116.60123.100.00-100.00%
TMO240119P006600002023-11-01 1:04PM EST660.00223.22159.90168.000.00-1055.24%
TMO240119P006700002023-11-16 3:55PM EST670.00198.23169.80178.000.00-1157.34%
TMO240119P006800002023-11-16 3:55PM EST680.00208.27179.90188.000.00-1059.38%
TMO240119P006900002022-05-19 8:36AM EST690.00165.00189.10196.100.00--353.78%
TMO240119P007000002023-04-26 8:32AM EST700.00178.00166.20173.800.00-100.00%
TMO240119P007200002022-08-25 9:27AM EST720.00153.50198.00205.100.00-3220.00%
TMO240119P007600002021-11-02 10:03AM EST760.00164.50180.60188.300.00-120.00%
TMO240119P007800002022-03-29 11:18AM EST780.00198.20223.00231.000.00--10.00%
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--00.00%
TMO240119P009800002022-05-18 9:09AM EST980.00437.45469.50479.000.00--00.00%