TMO - Thermo Fisher Scientific Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO250117C002500002023-06-02 12:23PM EDT250.00290.20286.00294.00+11.21+4.02%2856.16%
TMO250117C002600002022-10-04 2:14PM EDT260.00310.10257.50266.500.00--638.48%
TMO250117C002700002023-01-04 2:58PM EDT270.00319.00338.00347.000.00-1010106.47%
TMO250117C002800002023-01-10 11:56AM EDT280.00320.00319.50328.000.00-1296.09%
TMO250117C002900002023-02-02 2:28PM EDT290.00331.00296.00305.000.00--183.37%
TMO250117C003000002023-05-11 10:40AM EDT300.00253.50242.50251.000.00-2250.20%
TMO250117C003400002023-02-17 4:30PM EDT340.00259.50238.50248.000.00-1164.00%
TMO250117C003500002023-02-17 4:30PM EDT350.00251.38230.50238.900.00-1162.21%
TMO250117C003700002022-12-14 4:25PM EDT370.00248.68251.50260.000.00--179.04%
TMO250117C003800002023-01-30 1:11PM EDT380.00227.58204.60213.000.00--156.88%
TMO250117C003900002023-04-21 11:08AM EDT390.00220.95179.00187.000.00-2248.48%
TMO250117C004000002023-06-01 9:35AM EDT400.00163.10162.50170.500.00-2743.03%
TMO250117C004100002022-11-01 3:36PM EDT410.00180.70210.00219.000.00--166.93%
TMO250117C004200002023-05-26 2:20PM EDT420.00158.20147.50156.000.00-1141.50%
TMO250117C004400002023-05-26 2:20PM EDT440.00143.85133.20141.500.00-14939.83%
TMO250117C004500002022-10-19 12:04PM EDT450.00147.77162.50171.500.00--153.26%
TMO250117C004600002022-12-28 2:44PM EDT460.00166.51173.00180.900.00--859.51%
TMO250117C004700002023-05-18 1:38PM EDT470.00120.70113.00121.000.00-2237.57%
TMO250117C004800002023-05-18 1:38PM EDT480.00114.28106.70115.000.00-2537.08%
TMO250117C005000002023-05-31 9:30AM EDT500.0095.0094.20102.000.00-11735.54%
TMO250117C005100002023-05-25 9:56AM EDT510.0095.6888.0096.000.00-61634.90%
TMO250117C005200002023-06-02 9:45AM EDT520.0089.5082.8091.00-34.87-28.04%1234.59%
TMO250117C005300002023-06-01 1:01PM EDT530.0081.2877.1085.000.00-3933.84%
TMO250117C005400002023-03-27 9:30AM EDT540.00110.400.000.000.00-130.78%
TMO250117C005500002023-05-31 10:51AM EDT550.0062.6866.5074.500.00-4832.75%
TMO250117C005600002023-06-01 12:20PM EDT560.0066.1762.7070.000.00-11532.41%
TMO250117C005700002023-05-25 1:55PM EDT570.0064.1356.5065.000.00-12431.81%
TMO250117C005800002023-06-02 9:41AM EDT580.0060.9552.0060.50+4.95+8.84%2731.34%
TMO250117C005900002023-05-24 3:38PM EDT590.0053.3048.0056.000.00-11330.81%
TMO250117C006000002023-05-26 1:13PM EDT600.0055.0043.5052.000.00-14230.41%
TMO250117C006100002023-05-08 3:10PM EDT610.0060.6940.0048.000.00-565429.95%
TMO250117C006200002023-05-24 9:31AM EDT620.0038.8536.0044.000.00-11929.42%
TMO250117C006300002023-06-01 9:37AM EDT630.0034.0533.0041.000.00-1829.22%
TMO250117C006400002023-05-25 9:38AM EDT640.0035.8029.5038.000.00-1428.96%
TMO250117C006500002023-05-22 10:51AM EDT650.0037.5026.5035.000.00-15228.63%
TMO250117C006600002023-05-31 9:31AM EDT660.0026.7024.0032.000.00-710428.24%
TMO250117C006700002023-05-17 9:39AM EDT670.0029.8021.5029.500.00-22228.00%
TMO250117C006800002023-06-02 9:41AM EDT680.0025.9520.2027.00-20.12-43.67%21027.70%
TMO250117C006900002023-05-03 3:07PM EDT690.0037.7017.5024.700.00-1927.43%
TMO250117C007000002023-05-24 9:31AM EDT700.0019.0014.6022.500.00-23727.13%
TMO250117C007100002023-05-03 2:43PM EDT710.0032.5013.1020.800.00-81027.02%
TMO250117C007200002023-05-31 1:34PM EDT720.0013.2013.8018.500.00-127826.54%
TMO250117C007400002023-05-03 2:35PM EDT740.0024.8010.9015.300.00-42526.11%
TMO250117C007600002023-04-21 12:29PM EDT760.0025.6110.8016.200.00-5627.83%
TMO250117C007800002023-05-24 9:31AM EDT780.009.154.009.600.00--124.86%
TMO250117C008000002023-05-30 3:47PM EDT800.005.944.609.700.00-5025.98%
TMO250117C008600002022-11-22 12:04PM EDT860.0022.8016.1023.500.00--037.34%
TMO250117C008800002023-05-18 1:58PM EDT880.002.800.006.300.00-2126.92%
TMO250117C009000002023-06-02 10:24AM EDT900.001.950.905.70-0.05-2.50%2927.15%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO250117P002500002023-06-01 2:05PM EDT250.003.531.804.60+0.30+9.29%36137.46%
TMO250117P002600002023-05-24 12:38PM EDT260.004.500.807.600.00-3440.31%
TMO250117P002700002022-11-16 11:54AM EDT270.008.133.0011.000.00-6242.58%
TMO250117P002800002023-05-24 9:43AM EDT280.006.001.409.000.00-1638.39%
TMO250117P002900002023-04-17 12:25PM EDT290.004.600.0010.400.00-11338.14%
TMO250117P003000002023-05-30 9:33AM EDT300.007.204.709.800.00-12235.73%
TMO250117P003100002023-06-01 2:05PM EDT310.008.135.6010.90+0.53+6.97%22235.12%
TMO250117P003200002023-05-31 10:10AM EDT320.0010.206.3011.800.00-21334.26%
TMO250117P003300002023-05-24 2:21PM EDT330.0011.005.0012.300.00-15433.02%
TMO250117P003400002023-05-26 10:31AM EDT340.0011.007.5012.300.00-1731.38%
TMO250117P003500002023-04-26 9:49AM EDT350.0012.209.8013.700.00-1730.88%
TMO250117P003600002023-05-05 9:58AM EDT360.0012.809.1016.300.00-11731.16%
TMO250117P003700002023-05-12 10:46AM EDT370.0016.2011.2017.700.00--230.47%
TMO250117P003800002023-03-13 10:24AM EDT380.0018.607.5015.900.00-31327.64%
TMO250117P003900002023-05-12 9:43AM EDT390.0018.9013.5020.800.00-3629.11%
TMO250117P004000002023-06-01 9:52AM EDT400.0021.9015.1023.500.00-103829.00%
TMO250117P004100002023-06-02 3:50PM EDT410.0020.7017.2024.50+2.10+11.29%71127.86%
TMO250117P004200002023-05-03 10:25AM EDT420.0020.4020.0027.000.00-223027.49%
TMO250117P004300002023-04-27 9:54AM EDT430.0026.0022.1030.600.00-712227.56%
TMO250117P004400002023-05-26 10:41AM EDT440.0026.7223.5032.000.00-33526.49%
TMO250117P004500002023-05-24 10:41AM EDT450.0034.6026.6034.000.00-52625.65%
TMO250117P004600002023-05-24 10:01AM EDT460.0040.1028.5037.000.00-52025.20%
TMO250117P004700002023-03-15 10:03AM EDT470.0041.7421.5029.200.00-11120.05%
TMO250117P004800002023-04-27 11:47AM EDT480.0039.2036.1044.000.00-33024.47%
TMO250117P004900002023-01-30 11:21AM EDT490.0033.7039.5047.000.00-2723.78%
TMO250117P005000002023-05-24 9:59AM EDT500.0053.5042.0049.500.00-1210022.82%
TMO250117P005100002023-01-30 11:21AM EDT510.0040.6047.8053.500.00-21222.36%
TMO250117P005200002023-05-31 1:04PM EDT520.0058.6049.7057.000.00-1432021.63%
TMO250117P005300002023-04-26 2:10PM EDT530.0058.0055.3063.000.00-10211221.75%
TMO250117P005400002023-05-16 1:45PM EDT540.0065.4057.0066.000.00-21120.64%
TMO250117P005500002023-03-22 9:31AM EDT550.0062.000.000.000.00-1380.00%
TMO250117P005600002023-01-09 1:39PM EDT560.0071.5050.9054.700.00--111.22%
TMO250117P005700002023-04-26 10:45AM EDT570.0072.9070.1077.900.00-2217.72%
TMO250117P005800002023-04-26 3:13PM EDT580.0080.6878.0088.000.00-169418.92%
TMO250117P005900002023-02-08 2:32PM EDT590.0065.2084.2091.000.00-3417.15%
TMO250117P006000002023-04-04 10:20AM EDT600.0069.7084.5091.000.00-3512013.62%
TMO250117P006100002023-01-23 11:20AM EDT610.0073.0088.5095.500.00--111.43%
TMO250117P006200002023-01-18 2:36PM EDT620.0086.0088.5095.700.00--160.00%
TMO250117P006300002023-04-25 1:06PM EDT630.0095.20113.10122.000.00-1416.69%
TMO250117P006400002022-10-13 11:20AM EDT640.00154.00122.50132.500.00--117.75%
TMO250117P006600002023-03-13 10:06AM EDT660.00131.7497.10105.000.00-130.00%
TMO250117P006700002023-05-03 10:25AM EDT670.00124.50142.50150.900.00-3010.95%