Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
564.29-9.34 (-1.63%)
At close: 04:00PM EST
564.65 +0.36 (+0.06%)
After hours: 07:14PM EST
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO250117C002500002023-01-04 12:32PM EST250.00342.56332.00341.000.00-2656.32%
TMO250117C002600002022-10-04 1:14PM EST260.00310.10257.50266.500.00--60.00%
TMO250117C002700002023-01-04 1:58PM EST270.00319.00315.00324.000.00-101054.32%
TMO250117C002800002023-01-10 10:56AM EST280.00320.00306.00315.000.00-1252.92%
TMO250117C003700002022-12-14 3:25PM EST370.00248.68251.50260.000.00--154.58%
TMO250117C004000002022-11-03 8:46AM EST400.00149.00215.50224.000.00-3547.67%
TMO250117C004100002022-11-01 2:36PM EST410.00180.70210.00219.000.00--147.95%
TMO250117C004400002023-01-09 2:17PM EST440.00176.62178.60187.000.00-55541.43%
TMO250117C004500002022-10-19 11:04AM EST450.00147.77162.50171.500.00--137.41%
TMO250117C004600002022-12-28 1:44PM EST460.00166.51173.00180.900.00--843.26%
TMO250117C004700002022-11-17 3:41PM EST470.00148.50145.50154.000.00-1234.93%
TMO250117C004800002022-12-19 3:54PM EST480.00139.00166.30174.300.00-2344.52%
TMO250117C005000002023-01-30 12:26PM EST500.00140.00137.00146.00-2.50-1.75%1737.71%
TMO250117C005100002022-12-21 12:53PM EST510.00126.00158.30166.500.00-101146.64%
TMO250117C005200002022-11-16 2:36PM EST520.00124.37117.00125.000.00-1233.71%
TMO250117C005300002022-09-19 12:22PM EST530.00122.40101.00109.000.00-2529.88%
TMO250117C005500002022-11-25 9:30AM EST550.00117.90103.10112.000.00-1533.89%
TMO250117C005600002022-12-29 1:20PM EST560.00115.00110.20117.000.00-2736.91%
TMO250117C005700002022-12-29 11:45AM EST570.00107.90104.70111.000.00-1336.24%
TMO250117C005800002022-12-19 12:38PM EST580.0087.63108.10115.400.00-1238.92%
TMO250117C005900002022-10-10 8:50AM EST590.0087.000.000.000.00-140.78%
TMO250117C006000002023-01-25 11:23AM EST600.0091.2083.6089.000.00-12632.79%
TMO250117C006100002022-12-16 3:51PM EST610.0078.5094.50103.500.00-1338.53%
TMO250117C006200002022-11-16 10:57AM EST620.0080.0074.0082.000.00--1132.76%
TMO250117C006400002023-01-06 10:14AM EST640.0062.1065.2071.000.00-1131.30%
TMO250117C006500002023-01-30 12:11PM EST650.0064.3761.5066.90-15.63-19.54%14630.95%
TMO250117C006600002023-01-09 11:26AM EST660.0061.3057.6062.900.00--130.59%
TMO250117C006800002022-10-05 12:27PM EST680.0068.0036.0044.000.00-1226.15%
TMO250117C006900002023-01-30 3:55PM EST690.0046.3046.7052.00-10.33-18.24%2129.61%
TMO250117C007000002023-01-27 11:41AM EST700.0048.3043.5049.000.00-42729.41%
TMO250117C007100002023-01-26 2:29PM EST710.0048.6240.6045.900.00-8629.14%
TMO250117C007200002023-01-30 9:33AM EST720.0042.6037.7042.80+0.40+0.95%617528.82%
TMO250117C007400002023-01-27 9:33AM EST740.0037.4432.6038.000.00-2528.54%
TMO250117C007600002022-12-12 2:05PM EST760.0048.0042.5050.900.00-1134.35%
TMO250117C008000002023-01-24 10:28AM EST800.0030.9020.3025.200.00-5527.37%
TMO250117C008600002022-11-22 11:04AM EST860.0022.8016.1023.500.00--029.77%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO250117P002500002023-01-27 10:08AM EST250.003.711.606.500.00-15839.71%
TMO250117P002600002022-10-25 2:35PM EST260.009.402.5011.500.00--144.07%
TMO250117P002700002022-11-16 10:54AM EST270.008.133.0011.000.00-6241.74%
TMO250117P002800002022-11-29 9:32AM EST280.009.423.2012.000.00-2341.01%
TMO250117P002900002023-01-30 1:29PM EST290.006.005.0010.00+0.30+5.26%1537.33%
TMO250117P003000002023-01-27 10:08AM EST300.006.603.007.700.00-10433.35%
TMO250117P003200002022-11-04 1:43PM EST320.0018.427.0014.900.00-4136.93%
TMO250117P003300002022-11-16 10:54AM EST330.0014.379.5017.300.00--037.15%
TMO250117P003400002022-11-21 9:30AM EST340.0016.800.000.000.00--16.25%
TMO250117P003500002022-12-05 1:39PM EST350.0014.0011.4016.400.00-1233.40%
TMO250117P003800002022-12-05 9:30AM EST380.0019.300.000.000.00-196.25%
TMO250117P004000002023-01-18 11:08AM EST400.0016.8016.4018.800.00--227.71%
TMO250117P004300002023-01-26 10:03AM EST430.0022.8019.3024.200.00-76726.34%
TMO250117P004400002023-01-23 11:22AM EST440.0020.1022.9026.100.00-23025.83%
TMO250117P004500002023-01-09 11:08AM EST450.0031.7024.3031.100.00-61526.62%
TMO250117P004600002023-01-20 12:43PM EST460.0028.3026.7032.900.00-101425.92%
TMO250117P004700002023-01-09 11:10AM EST470.0038.9029.8035.200.00-7825.39%
TMO250117P004800002023-01-17 1:25PM EST480.0032.6430.9039.000.00-21525.39%
TMO250117P004900002023-01-30 10:21AM EST490.0033.7033.6041.00-11.70-25.77%2624.64%
TMO250117P005000002023-01-30 10:21AM EST500.0037.7036.8043.90-0.80-2.08%31724.17%
TMO250117P005100002023-01-30 10:21AM EST510.0040.6042.0047.20-3.20-7.31%21223.79%
TMO250117P005200002023-01-30 10:21AM EST520.0044.2044.5051.60-11.30-20.36%24823.73%
TMO250117P005300002023-01-30 10:21AM EST530.0047.9046.8054.20-13.00-21.35%21522.99%
TMO250117P005400002023-01-30 10:21AM EST540.0051.4050.8058.40-14.10-21.53%2722.73%
TMO250117P005500002023-01-30 12:29PM EST550.0058.2556.6060.00+2.86+5.16%13621.56%
TMO250117P005600002023-01-09 12:39PM EST560.0071.5059.1067.000.00--122.08%
TMO250117P005700002023-01-27 3:44PM EST570.0063.1965.0070.700.00-2121.47%
TMO250117P005800002023-01-09 11:08AM EST580.0081.9069.2075.500.00--121.14%
TMO250117P005900002023-01-09 12:34PM EST590.0086.3074.0080.000.00--120.65%
TMO250117P006000002023-01-09 11:08AM EST600.0092.3078.1085.000.00-1320.24%
TMO250117P006100002023-01-23 10:20AM EST610.0073.0082.8090.000.00--119.76%
TMO250117P006200002023-01-18 1:36PM EST620.0086.0088.3096.000.00--1619.52%
TMO250117P006400002022-10-13 10:20AM EST640.00154.00122.50132.500.00--126.81%
TMO250117P006600002023-01-25 9:30AM EST660.00112.85112.90120.00+112.85--117.77%