Canada markets close in 1 hour 33 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
570.20+4.03 (+0.71%)
As of 02:26PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO260116C002200002024-02-26 9:53AM EST220.00362.50365.00375.000.00-12162.99%
TMO260116C002800002024-02-16 1:59PM EST280.00297.65312.00321.000.00-1154.52%
TMO260116C003000002023-12-05 9:30AM EST300.00229.000.000.000.00--10.00%
TMO260116C003300002023-11-15 10:43AM EST330.00190.15225.30232.400.00--10.00%
TMO260116C003400002024-01-08 10:31AM EST340.00235.00246.00253.900.00--141.09%
TMO260116C003800002023-12-13 10:46AM EST380.00171.50203.10212.800.00-3333.89%
TMO260116C004000002024-02-08 12:08PM EST400.00192.00212.00219.300.00-4544.23%
TMO260116C004100002023-11-27 10:26AM EST410.00145.75171.00181.000.00-1128.43%
TMO260116C004200002024-01-31 3:38PM EST420.00174.20197.30202.200.00-2241.91%
TMO260116C004300002023-10-26 9:48AM EST430.00102.00129.20136.200.00--00.00%
TMO260116C004400002023-12-19 10:57AM EST440.00150.10162.10169.600.00-1032.91%
TMO260116C004500002023-11-10 10:12AM EST450.0084.38112.00120.900.00-228.90%
TMO260116C004600002023-11-02 2:20PM EST460.0085.68113.30119.400.00--115.63%
TMO260116C004700002023-11-09 11:29AM EST470.0082.90100.00109.000.00-25014.31%
TMO260116C004800002023-12-27 1:09PM EST480.00129.10137.00142.500.00-1031.69%
TMO260116C004900002023-12-27 1:09PM EST490.00123.00130.20136.200.00-1131.43%
TMO260116C005000002024-02-20 2:26PM EST500.00125.50138.90146.000.00-48237.00%
TMO260116C005100002023-10-17 2:40PM EST510.0090.0073.7079.000.00-1214.29%
TMO260116C005200002024-02-13 1:12PM EST520.00106.60127.50132.700.00-2735.75%
TMO260116C005300002024-02-01 11:34AM EST530.00101.03121.00125.900.00-1435.02%
TMO260116C005400002024-02-07 9:42AM EST540.00109.90115.00120.700.00-1534.80%
TMO260116C005500002024-02-21 3:36PM EST550.0094.64109.10114.900.00-11034.34%
TMO260116C005600002024-01-31 12:48PM EST560.0087.57103.40108.700.00-1833.71%
TMO260116C005700002024-02-01 3:36PM EST570.0087.0097.00103.400.00-6933.33%
TMO260116C005800002024-02-01 1:38PM EST580.0079.0091.8096.700.00-11411632.46%
TMO260116C005900002024-02-01 1:55PM EST590.0075.0086.7091.400.00-31532.01%
TMO260116C006000002024-02-07 12:22PM EST600.0075.2981.5087.000.00-13631.80%
TMO260116C006100002024-01-30 3:52PM EST610.0080.7576.9082.000.00-1431.36%
TMO260116C006200002024-01-30 11:15AM EST620.0072.8571.7077.300.00-1230.97%
TMO260116C006300002024-01-25 2:46PM EST630.0057.3564.0067.600.00-13128.93%
TMO260116C006400002024-01-31 3:21PM EST640.0052.5064.2068.400.00-1630.22%
TMO260116C006500002023-12-28 3:44PM EST650.0049.9052.9056.400.00-21127.33%
TMO260116C006600002024-01-10 11:49AM EST660.0047.6047.4053.200.00-2427.23%
TMO260116C006700002024-02-28 9:36AM EST670.0050.7152.0058.00+6.41+14.47%11429.70%
TMO260116C006800002023-11-13 2:36PM EST680.0016.5029.5035.300.00-1122.98%
TMO260116C006900002023-12-20 10:30AM EST690.0037.3041.0044.900.00--427.08%
TMO260116C007000002024-02-01 11:34AM EST700.0032.3841.9045.600.00-1528.13%
TMO260116C007100002024-01-16 2:19PM EST710.0035.2031.1035.300.00-2025.33%
TMO260116C007200002023-11-28 3:48PM EST720.0019.3526.8033.800.00-1125.53%
TMO260116C007400002024-01-29 12:21PM EST740.0029.8031.1034.000.00-61027.01%
TMO260116C007600002024-01-10 11:47AM EST760.0024.4022.8025.600.00-3325.13%
TMO260116C007800002024-01-17 9:30AM EST780.0021.160.000.000.00-643.13%
TMO260116C008000002024-01-17 9:30AM EST800.0018.260.000.000.00-246.25%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO260116P002200002023-12-05 10:59AM EST220.003.600.1010.000.00-1951.65%
TMO260116P002300002024-02-23 12:31PM EST230.002.210.004.100.00-1740.26%
TMO260116P002400002023-11-01 8:51AM EST240.006.800.000.000.00-1412.50%
TMO260116P002500002023-11-17 1:39PM EST250.005.000.707.000.00-11741.62%
TMO260116P002600002023-11-13 1:12PM EST260.008.200.857.600.00-31840.70%
TMO260116P002700002024-02-21 12:31PM EST270.004.100.005.100.00-12735.52%
TMO260116P002800002023-11-17 9:30AM EST280.008.701.0010.000.00-11440.16%
TMO260116P002900002023-12-05 10:38AM EST290.008.202.0011.000.00-1939.53%
TMO260116P003000002024-01-11 12:37PM EST300.006.702.157.300.00-1333.95%
TMO260116P003100002024-02-13 1:15PM EST310.005.301.106.800.00-18331.93%
TMO260116P003200002024-02-23 3:56PM EST320.004.880.807.200.00-2330.98%
TMO260116P003300002024-02-20 12:19PM EST330.007.002.357.800.00-11130.24%
TMO260116P003400002024-02-27 1:06PM EST340.005.704.906.200.00-11227.23%
TMO260116P003500002024-01-18 2:30PM EST350.0011.007.509.000.00-1428.69%
TMO260116P003600002024-02-27 10:02AM EST360.008.006.407.900.00-73526.39%
TMO260116P003700002024-02-08 1:18PM EST370.0011.205.308.800.00-2825.92%
TMO260116P003800002024-02-21 10:51AM EST380.0012.108.109.800.00-1625.46%
TMO260116P003900002024-02-20 3:44PM EST390.0013.209.2010.900.00-131125.02%
TMO260116P004000002024-01-30 9:48AM EST400.0011.8010.3012.20-3.20-21.33%15824.66%
TMO260116P004100002023-12-28 1:56PM EST410.0021.5018.0020.500.00--128.31%
TMO260116P004200002024-02-28 11:49AM EST420.0014.2212.8014.90-4.44-23.79%16723.78%
TMO260116P004300002024-01-30 10:35AM EST430.0019.6113.9016.400.00-11123.34%
TMO260116P004400002023-12-28 12:56PM EST440.0028.2024.0026.600.00-258727.13%
TMO260116P004500002024-02-09 9:52AM EST450.0024.1517.3019.900.00-62022.54%
TMO260116P004600002023-12-18 3:54PM EST460.0035.5029.8034.400.00-21,54427.67%
TMO260116P004700002024-02-23 9:53AM EST470.0024.3021.5024.800.00-17322.10%
TMO260116P004800002024-02-16 3:20PM EST480.0032.5024.3027.100.00-2521.70%
TMO260116P004900002024-02-21 10:42AM EST490.0035.1027.6030.400.00-1421.64%
TMO260116P005000002024-02-20 12:07PM EST500.0037.7026.4032.100.00-2920.87%
TMO260116P005100002024-01-31 11:19AM EST510.0041.9033.1035.400.00-34420.65%
TMO260116P005200002024-02-13 2:03PM EST520.0047.9234.6039.700.00-1420.71%
TMO260116P005300002024-01-31 3:52PM EST530.0053.9038.1041.500.00-161719.80%
TMO260116P005400002024-01-30 12:16PM EST540.0049.0541.1044.900.00-21419.39%
TMO260116P005500002024-02-26 10:54AM EST550.0050.0044.4049.400.00-11419.28%
TMO260116P005600002024-02-23 2:10PM EST560.0054.1548.7052.400.00-2318.59%
TMO260116P005700002024-01-31 3:52PM EST570.0071.7953.6056.400.00--118.15%
TMO260116P005800002024-01-10 9:30AM EST580.0077.400.000.000.00--00.00%
TMO260116P005900002023-09-21 9:04AM EST590.00103.52129.30137.700.00--140.66%