TMO - Thermo Fisher Scientific Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230602C003700002023-05-26 1:36PM EDT370.00155.95150.70154.40+155.95-20159.67%
TMO230602C004300002023-04-26 10:04AM EDT430.00108.0096.80104.800.00--0194.63%
TMO230602C004700002023-05-26 9:45AM EDT470.0063.0051.2055.90+63.00-3073.73%
TMO230602C004850002023-05-26 1:36PM EDT485.0041.1136.0042.80+41.11-2064.50%
TMO230602C004900002023-05-18 9:45AM EDT490.0033.9031.3033.800.00-1153.05%
TMO230602C005000002023-05-25 2:02PM EDT500.0022.8422.3024.700.00-2447.29%
TMO230602C005050002023-05-25 9:50AM EDT505.0017.3615.4019.400.00--438.43%
TMO230602C005100002023-05-25 1:08PM EDT510.0011.6614.3015.100.00--735.41%
TMO230602C005125002023-05-26 9:47AM EDT512.5020.7012.3013.20+8.70+72.50%1134.71%
TMO230602C005150002023-05-26 1:12PM EDT515.0014.809.2011.40+5.50+59.14%2634.01%
TMO230602C005175002023-05-26 9:33AM EDT517.5015.608.909.50+8.45+118.18%1132.29%
TMO230602C005200002023-05-26 3:59PM EDT520.007.507.407.90+0.90+13.64%82431.45%
TMO230602C005225002023-05-26 3:59PM EDT522.506.336.006.50+0.43+7.29%73730.88%
TMO230602C005250002023-05-26 3:59PM EDT525.005.064.905.30+0.86+20.48%1176530.57%
TMO230602C005275002023-05-26 3:48PM EDT527.504.503.804.20+1.00+28.57%121930.03%
TMO230602C005300002023-05-26 3:43PM EDT530.003.702.953.40+0.48+14.91%212930.24%
TMO230602C005325002023-05-26 3:43PM EDT532.502.932.053.00+2.04+229.21%246831.93%
TMO230602C005350002023-05-26 3:17PM EDT535.002.501.602.15+0.50+25.00%61530.55%
TMO230602C005375002023-05-26 11:20AM EDT537.503.400.452.00+1.90+126.67%52432.83%
TMO230602C005400002023-05-26 3:44PM EDT540.001.200.551.70+0.04+3.45%858433.81%
TMO230602C005425002023-05-26 9:41AM EDT542.502.350.601.40+1.75+291.67%5534.41%
TMO230602C005450002023-05-26 9:38AM EDT545.002.100.501.20+1.45+223.08%2735.43%
TMO230602C005475002023-05-26 3:36PM EDT547.500.470.301.05-0.19-28.79%2836.60%
TMO230602C005500002023-05-26 1:20PM EDT550.000.550.250.45+0.05+10.00%42931.86%
TMO230602C005525002023-05-26 9:41AM EDT552.500.700.100.40+0.70-5033.18%
TMO230602C005550002023-05-25 12:29PM EDT555.001.100.150.400.00-51035.25%
TMO230602C005600002023-05-26 9:43AM EDT560.000.400.051.10+0.20+100.00%11449.15%
TMO230602C005650002023-05-25 12:29PM EDT565.000.950.000.550.00-5946.02%
TMO230602C005700002023-05-23 3:27PM EDT570.000.450.002.500.00-1759.94%
TMO230602C005800002023-04-24 11:11AM EDT580.0018.100.002.450.00-3468.29%
TMO230602C005900002023-05-05 1:57PM EDT590.001.600.001.500.00-32669.14%
TMO230602C006000002023-05-24 12:41PM EDT600.000.050.000.500.00-15563.72%
TMO230602C006100002023-04-24 2:30PM EDT610.005.000.004.300.00--5104.54%
TMO230602C006200002023-05-15 2:44PM EDT620.000.050.001.500.00--290.72%
TMO230602C006600002023-05-09 11:30AM EDT660.000.110.001.500.00--1116.65%
TMO230602C006800002023-05-09 11:29AM EDT680.000.050.000.150.00-41795.31%
TMO230602C006900002023-04-14 2:26PM EDT690.000.650.001.500.00--0134.42%
TMO230602C007000002023-04-14 2:27PM EDT700.000.550.001.500.00--0140.09%
TMO230602C007100002023-04-26 9:42AM EDT710.000.150.001.500.00-2321145.61%
TMO230602C007200002023-05-09 10:07AM EDT720.000.170.000.200.00-1470116.80%
TMO230602C007300002023-05-03 11:44AM EDT730.000.050.001.500.00-1414156.35%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230602P003600002023-05-24 10:52AM EDT360.000.050.000.100.00-711128.52%
TMO230602P003700002023-04-27 9:35AM EDT370.000.010.001.500.00--1168.60%
TMO230602P003900002023-05-24 10:52AM EDT390.000.050.000.050.00-1796.09%
TMO230602P004300002023-05-25 2:47PM EDT430.000.050.001.500.00--2103.47%
TMO230602P004500002023-04-26 9:42AM EDT450.001.860.000.100.00-1955.86%
TMO230602P004550002023-05-22 11:12AM EDT455.000.260.000.150.00--154.69%
TMO230602P004600002023-05-24 12:47PM EDT460.000.550.000.150.00-6850.78%
TMO230602P004650002023-05-23 1:17PM EDT465.000.350.004.800.00-2489.40%
TMO230602P004700002023-05-24 12:34PM EDT470.001.050.050.700.00-154154.79%
TMO230602P004750002023-05-24 12:57PM EDT475.001.100.050.850.00--451.86%
TMO230602P004800002023-05-26 3:37PM EDT480.000.200.150.80-0.35-63.64%112753.13%
TMO230602P004850002023-05-26 1:18PM EDT485.000.250.201.00-1.23-83.11%9550.59%
TMO230602P004900002023-05-26 9:41AM EDT490.000.410.401.00-0.77-65.25%540145.14%
TMO230602P004950002023-05-25 3:52PM EDT495.001.050.551.150.00--5341.19%
TMO230602P004975002023-05-25 2:45PM EDT497.501.450.751.350.00--140.20%
TMO230602P005000002023-05-26 3:52PM EDT500.000.960.851.55-0.64-40.00%2015438.92%
TMO230602P005050002023-05-26 3:39PM EDT505.001.431.352.15-5.94-80.60%182236.90%
TMO230602P005075002023-05-26 10:03AM EDT507.501.101.653.00-1.97-64.17%1138.71%
TMO230602P005100002023-05-26 3:25PM EDT510.001.902.102.60-2.00-51.28%1525932.65%
TMO230602P005125002023-05-26 11:11AM EDT512.501.322.303.10-3.08-70.00%1131.62%
TMO230602P005150002023-05-26 2:21PM EDT515.002.923.303.90-2.38-44.91%912431.62%
TMO230602P005175002023-05-26 1:45PM EDT517.503.154.104.50-2.85-47.50%2430.01%
TMO230602P005200002023-05-26 3:53PM EDT520.004.945.005.40-4.36-46.88%65529.22%
TMO230602P005225002023-05-26 3:28PM EDT522.505.356.106.50-3.35-38.51%71028.69%
TMO230602P005250002023-05-26 3:51PM EDT525.007.107.407.70-1.60-18.39%108927.88%
TMO230602P005275002023-05-26 3:09PM EDT527.507.208.809.30-4.00-35.71%16528.19%
TMO230602P005300002023-05-26 3:09PM EDT530.008.6010.4011.00-7.13-45.33%1710728.28%
TMO230602P005325002023-05-26 12:25PM EDT532.507.9012.0014.40-7.30-48.03%181436.82%
TMO230602P005350002023-05-26 11:20AM EDT535.008.3010.2016.00+8.30-1035.63%
TMO230602P005375002023-05-26 11:04AM EDT537.509.3013.7017.30-12.90-58.11%2531.64%
TMO230602P005400002023-05-24 3:09PM EDT540.0029.2814.8020.400.00-21738.66%
TMO230602P005450002023-05-22 10:05AM EDT545.0016.6022.7024.600.00--038.92%
TMO230602P005500002023-05-23 9:48AM EDT550.0023.1024.3029.700.00-1045.14%
TMO230602P005550002023-05-19 10:16AM EDT555.0026.2028.2034.500.00-2048.58%
TMO230602P005600002023-05-25 9:53AM EDT560.0039.8336.5041.200.00-10867.51%
TMO230602P005700002023-05-12 2:36PM EDT570.0047.0646.2051.000.00-1051.27%
TMO230602P006600002023-04-26 9:36AM EDT660.00133.10126.20133.800.00--00.00%