Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
495.76+2.84 (+0.58%)
At close: 04:00PM EST
495.69 -0.07 (-0.01%)
After hours: 07:17PM EST
In The Money
Show:ListStraddle
CallsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO231201C003100002023-10-26 1:45PM EST310.00136.20176.00185.000.00--10.00%
TMO231201C003400002023-11-03 8:48AM EST340.00115.10154.80157.500.00-11333.40%
TMO231201C004200002023-10-26 10:55AM EST420.0028.3066.5075.500.00--40.00%
TMO231201C004300002023-11-30 9:41AM EST430.0059.8061.4066.60+22.30+59.47%22165.53%
TMO231201C004400002023-11-07 9:53AM EST440.0026.3051.4059.300.00-10208.50%
TMO231201C004450002023-11-21 2:28PM EST445.0042.5046.8054.000.00-11189.06%
TMO231201C004500002023-11-27 12:30PM EST450.0040.6043.1049.500.00-2125110.84%
TMO231201C004550002023-11-21 10:14AM EST455.0027.7136.3044.700.00-55172.78%
TMO231201C004600002023-11-30 12:29PM EST460.0032.3031.4039.00+1.77+5.80%521147.31%
TMO231201C004650002023-11-24 11:56AM EST465.0031.2026.8034.50+5.70+22.35%194140.53%
TMO231201C004700002023-11-30 12:18PM EST470.0022.4822.3029.00+6.18+37.91%3108118.63%
TMO231201C004750002023-11-27 12:30PM EST475.0018.4219.9022.00+2.11+12.94%12373.29%
TMO231201C004800002023-11-28 3:53PM EST480.007.7513.8017.100.00-134462.16%
TMO231201C004825002023-11-30 10:23AM EST482.509.6012.0014.40+0.23+2.45%1152.37%
TMO231201C004850002023-11-29 9:42AM EST485.0010.0010.0012.500.00-11454.05%
TMO231201C004875002023-11-28 10:01AM EST487.502.807.909.600.00-402141.43%
TMO231201C004900002023-11-30 3:59PM EST490.006.325.207.90+1.08+20.61%26543.12%
TMO231201C004925002023-11-30 1:49PM EST492.504.402.705.40+0.56+14.58%42234.24%
TMO231201C004950002023-11-30 3:31PM EST495.001.602.653.20-1.05-39.62%2521227.10%
TMO231201C004975002023-11-30 3:43PM EST497.501.351.451.90-0.34-20.12%522125.86%
TMO231201C005000002023-11-30 3:50PM EST500.001.050.901.25-0.07-6.25%1135427.78%
TMO231201C005050002023-11-30 3:47PM EST505.000.350.300.55-0.28-44.44%254931.59%
TMO231201C005100002023-11-29 1:41PM EST510.000.250.150.35-0.10-28.57%210338.04%
TMO231201C005150002023-11-27 3:33PM EST515.000.140.100.600.00-2254.30%
TMO231201C005200002023-11-22 10:31AM EST520.000.300.050.850.00-11060.11%
TMO231201C005250002023-11-20 11:52AM EST525.000.180.000.800.00--167.58%
TMO231201C005400002023-10-31 10:06AM EST540.002.400.000.050.00-1162.89%
TMO231201C005500002023-11-02 1:57PM EST550.000.050.000.050.00-4575.00%
TMO231201C006300002023-11-20 2:17PM EST630.000.080.000.800.00-2921216.99%
PutsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO231201P003600002023-11-13 1:16PM EST360.000.200.000.100.00-25225.00%
TMO231201P003700002023-10-25 12:17PM EST370.001.550.004.800.00--0371.29%
TMO231201P003800002023-11-09 2:49PM EST380.000.390.000.100.00-2020189.84%
TMO231201P003900002023-11-28 1:52PM EST390.000.060.000.100.00-1056173.44%
TMO231201P003950002023-11-22 1:36PM EST395.000.050.000.100.00-1517164.84%
TMO231201P004000002023-11-30 1:17PM EST400.000.030.000.05+0.02+200.00%12469146.09%
TMO231201P004100002023-11-22 11:49AM EST410.000.010.000.10-2.07-99.52%1094139.84%
TMO231201P004200002023-11-20 2:36PM EST420.000.250.000.100.00-221124.22%
TMO231201P004275002023-11-15 3:05PM EST427.500.400.000.800.00--3149.22%
TMO231201P004300002023-11-20 9:41AM EST430.000.450.000.050.00-123100.00%
TMO231201P004350002023-11-16 1:17PM EST435.000.050.000.15-0.60-92.31%15105.08%
TMO231201P004400002023-11-22 11:54AM EST440.000.220.000.150.00-1596.88%
TMO231201P004425002023-11-21 1:37PM EST442.500.050.000.05-0.20-80.00%52082.03%
TMO231201P004475002023-11-30 3:44PM EST447.500.050.000.80-0.19-79.17%722109.57%
TMO231201P004500002023-11-21 9:45AM EST450.000.680.050.150.00-52183.98%
TMO231201P004550002023-11-29 12:00PM EST455.000.100.000.150.00-2772.66%
TMO231201P004600002023-11-27 9:56AM EST460.000.250.000.200.00-28367.19%
TMO231201P004650002023-11-29 10:41AM EST465.000.100.050.400.00-15866.99%
TMO231201P004700002023-11-28 12:16PM EST470.000.350.050.400.00-59557.62%
TMO231201P004750002023-11-29 10:28AM EST475.000.300.050.550.00-11651.03%
TMO231201P004775002023-11-30 3:44PM EST477.500.160.050.30-0.94-85.45%21346.00%
TMO231201P004800002023-11-30 10:42AM EST480.000.100.000.30-2.67-96.39%29440.92%
TMO231201P004825002023-11-30 3:10PM EST482.500.300.100.30-1.50-83.33%123735.74%
TMO231201P004850002023-11-30 2:48PM EST485.000.300.100.30-0.65-68.42%58730.42%
TMO231201P004875002023-11-30 3:44PM EST487.500.510.200.40-0.92-64.34%27227.03%
TMO231201P004900002023-11-29 11:02AM EST490.001.040.450.70-1.16-52.73%25725.64%
TMO231201P005000002023-10-26 9:42AM EST500.0059.5010.7013.700.00-1095.58%
TMO231201P005100002023-11-30 11:19AM EST510.0016.5011.2016.30-1.00-5.71%101166.58%
TMO231201P005200002023-10-30 1:20PM EST520.0088.8523.0029.500.00-1091.06%
TMO231201P005300002023-10-31 2:43PM EST530.0085.0033.2034.900.00-1084.81%