Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
573.63-3.74 (-0.65%)
At close: 04:00PM EST
569.37 -4.26 (-0.74%)
After hours: 07:09PM EST
In The Money
Show:ListStraddle
CallsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230203C005200002023-01-13 9:31AM EST520.0061.0853.5057.300.00-11057.98%
TMO230203C005300002023-01-26 10:11AM EST530.0044.9343.6047.700.00-15551.27%
TMO230203C005400002023-01-19 3:43PM EST540.0050.5035.1037.700.00-14854.02%
TMO230203C005500002023-01-11 11:01AM EST550.0038.5526.5029.100.00-31549.71%
TMO230203C005600002023-01-25 3:52PM EST560.0022.5019.2022.700.00-2851.42%
TMO230203C005700002023-01-27 3:27PM EST570.0015.4014.1014.60+0.39+2.60%15943.43%
TMO230203C005800002023-01-27 3:40PM EST580.0010.509.209.60-0.90-7.89%511542.47%
TMO230203C005850002023-01-27 3:20PM EST585.008.607.007.90-0.20-2.27%63543.16%
TMO230203C005900002023-01-27 12:22PM EST590.005.005.306.30-0.75-13.04%413943.23%
TMO230203C005950002023-01-27 1:56PM EST595.003.803.904.70-0.80-17.39%1942.19%
TMO230203C006000002023-01-27 1:56PM EST600.003.303.003.70-0.70-17.50%104742.61%
TMO230203C006050002023-01-27 10:13AM EST605.002.702.102.75-0.60-18.18%21542.27%
TMO230203C006100002023-01-27 2:48PM EST610.001.861.603.10-0.29-13.49%46048.33%
TMO230203C006200002023-01-26 2:30PM EST620.001.740.801.15+0.59+51.30%21242.75%
TMO230203C006250002023-01-27 10:00AM EST625.000.610.600.90-0.16-20.78%611243.53%
TMO230203C006300002023-01-25 2:15PM EST630.000.800.251.000.00-3747.71%
TMO230203C006350002023-01-23 1:01PM EST635.004.900.151.500.00-1255.69%
TMO230203C006400002023-01-24 2:37PM EST640.000.600.101.450.00-1110951.05%
TMO230203C006500002023-01-24 10:54AM EST650.000.500.051.250.00-3354.88%
TMO230203C006600002023-01-25 11:38AM EST660.000.170.050.20+0.09+112.50%11450.00%
TMO230203C006800002023-01-24 2:24PM EST680.000.050.000.950.00-2366.89%
TMO230203C007400002023-01-17 9:55AM EST740.000.100.000.100.00-91671.68%
PutsforFebruary 3, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230203P003300002022-12-27 3:07PM EST330.000.200.000.400.00--3173.24%
TMO230203P003700002023-01-09 3:39PM EST370.000.050.000.950.00--12156.74%
TMO230203P003800002023-01-04 2:53PM EST380.000.050.000.950.00--2148.24%
TMO230203P003900002023-01-04 2:54PM EST390.000.050.000.950.00--8139.94%
TMO230203P004200002023-01-12 11:58AM EST420.000.140.000.150.00--292.19%
TMO230203P004700002023-01-26 10:35AM EST470.000.300.050.500.00-82972.46%
TMO230203P004850002023-01-20 2:18PM EST485.000.450.101.400.00-1173.63%
TMO230203P004900002023-01-06 3:27PM EST490.004.990.101.500.00-1170.70%
TMO230203P005000002023-01-27 9:35AM EST500.001.100.251.10-0.25-18.52%124161.16%
TMO230203P005050002023-01-26 2:03PM EST505.001.200.251.100.00-12557.47%
TMO230203P005100002023-01-25 3:52PM EST510.001.050.301.500.00-111457.01%
TMO230203P005200002023-01-27 12:23PM EST520.001.150.801.25-0.65-36.11%58950.79%
TMO230203P005300002023-01-27 12:23PM EST530.001.801.001.80+0.15+9.09%67049.63%
TMO230203P005400002023-01-27 3:51PM EST540.002.452.252.85-0.10-3.92%2394447.41%
TMO230203P005500002023-01-27 12:23PM EST550.004.803.904.50+1.00+26.32%212845.43%
TMO230203P005550002023-01-27 1:56PM EST555.005.204.805.70-2.84-35.32%119844.83%
TMO230203P005650002023-01-27 3:06PM EST565.007.108.008.60-4.77-40.19%611242.73%
TMO230203P005700002023-01-27 10:33AM EST570.0010.9010.2010.60-2.64-19.50%11242.16%
TMO230203P005800002023-01-26 9:30AM EST580.0014.1715.2015.700.00-111641.54%
TMO230203P005850002023-01-24 2:05PM EST585.0017.4717.8018.900.00-10010241.83%
TMO230203P005900002023-01-27 1:02PM EST590.0023.0319.4022.30-2.17-8.61%5541.81%