Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
539.38-2.04 (-0.38%)
At close: 04:00PM EDT
539.30 -0.08 (-0.01%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO220520C003100002022-05-16 12:07AM EDT310.00211.50225.00233.100.00--2340.28%
TMO220520C004400002022-05-05 10:46AM EDT440.00116.1095.50103.300.00-1267.19%
TMO220520C004500002022-05-05 10:46AM EDT450.00106.4085.3093.300.00-11141.72%
TMO220520C004600002022-05-05 10:46AM EDT460.0096.4075.0083.400.00-11129.81%
TMO220520C004700002022-05-05 10:46AM EDT470.0053.1065.0073.300.00-12116.02%
TMO220520C004800002022-05-10 12:11PM EDT480.0042.8055.0063.500.00-11104.85%
TMO220520C004900002022-05-12 10:50AM EDT490.0034.7047.1054.000.00-132363.94%
TMO220520C005000002022-05-12 11:52AM EDT500.0029.5037.7044.200.00-13657.69%
TMO220520C005100002022-05-16 2:28PM EDT510.0034.2030.5033.50+10.60+44.92%12254.79%
TMO220520C005200002022-05-13 12:50PM EDT520.0027.9022.0023.700.00-4213652.03%
TMO220520C005300002022-05-12 3:57PM EDT530.009.3014.6015.900.00-1623947.27%
TMO220520C005400002022-05-16 3:12PM EDT540.008.908.309.50-3.70-29.37%131643.51%
TMO220520C005500002022-05-16 2:22PM EDT550.005.754.005.20-0.75-11.54%1319142.16%
TMO220520C005600002022-05-16 1:23PM EDT560.001.901.652.40-2.07-52.14%5385840.47%
TMO220520C005700002022-05-16 2:06PM EDT570.001.120.751.10-0.79-41.36%858240.85%
TMO220520C005800002022-05-16 3:33PM EDT580.000.500.100.70-0.42-45.65%9452644.97%
TMO220520C005900002022-05-16 11:21AM EDT590.000.300.100.50-0.22-42.31%272549.59%
TMO220520C006000002022-05-16 12:28PM EDT600.000.100.050.40-0.30-75.00%22,36754.74%
TMO220520C006100002022-05-16 9:46AM EDT610.000.450.050.45+0.32+246.15%135357.13%
TMO220520C006200002022-05-16 12:12PM EDT620.000.140.050.15+0.04+40.00%677656.06%
TMO220520C006300002022-05-16 9:37AM EDT630.000.050.000.25-0.75-93.75%240363.28%
TMO220520C006400002022-05-16 1:21PM EDT640.000.100.000.20-0.10-50.00%6615866.99%
TMO220520C006500002022-05-09 12:09PM EDT650.000.450.050.200.00-112074.22%
TMO220520C006600002022-05-13 10:01AM EDT660.000.450.000.850.00-123193.70%
TMO220520C006700002022-05-16 11:17AM EDT670.000.010.000.05-0.19-95.00%313171.48%
TMO220520C006800002022-05-13 9:47AM EDT680.000.300.000.050.00-11975.78%
TMO220520C006900002022-05-11 1:50PM EDT690.000.050.000.800.00-2336109.67%
TMO220520C007000002022-05-09 1:35PM EDT700.000.090.000.800.00-1349115.04%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO220520P002700002022-04-28 3:43PM EDT270.000.050.000.050.00-810215.63%
TMO220520P002900002022-05-05 1:30PM EDT290.000.050.000.050.00--1193.75%
TMO220520P003000002022-05-05 1:15PM EDT300.000.050.000.850.00-46247.85%
TMO220520P003100002022-05-05 1:09PM EDT310.000.050.000.050.00-129174.22%
TMO220520P003200002022-04-28 10:54AM EDT320.000.050.000.050.00-2288164.84%
TMO220520P003300002022-05-05 1:09PM EDT330.000.100.000.050.00-146156.25%
TMO220520P003400002022-05-09 1:01PM EDT340.000.050.000.050.00-2639146.88%
TMO220520P003500002022-05-09 12:58PM EDT350.000.100.000.050.00-46138.28%
TMO220520P003600002022-05-12 2:18PM EDT360.000.080.000.100.00-40177138.28%
TMO220520P003700002022-05-16 12:07AM EDT370.000.05-0.850.00--6185.21%
TMO220520P003800002022-05-02 9:50AM EDT380.000.200.000.350.00-114139.06%
TMO220520P004000002022-05-10 11:09AM EDT400.000.330.000.350.00-16120.51%
TMO220520P004100002022-05-16 2:28PM EDT410.000.050.000.35-0.42-89.36%1112111.62%
TMO220520P004200002022-05-16 2:27PM EDT420.000.050.000.25-0.65-92.86%11398.63%
TMO220520P004300002022-05-02 11:18AM EDT430.000.660.000.900.00-182107.76%
TMO220520P004400002022-05-16 1:06PM EDT440.000.130.000.25-0.62-82.67%134082.13%
TMO220520P004500002022-05-11 12:49PM EDT450.000.650.100.950.00-45991.26%
TMO220520P004600002022-05-09 11:23AM EDT460.002.150.100.500.00-46074.71%
TMO220520P004700002022-05-12 10:08AM EDT470.001.950.251.050.00-152675.39%
TMO220520P004800002022-05-10 11:10AM EDT480.002.700.050.950.00-37062.60%
TMO220520P004900002022-05-16 3:46PM EDT490.000.650.000.90-0.40-38.10%1539252.30%
TMO220520P005000002022-05-16 1:17PM EDT500.001.350.901.35-0.05-3.57%41,50952.86%
TMO220520P005100002022-05-16 3:58PM EDT510.001.851.652.45-1.10-37.29%317250.42%
TMO220520P005200002022-05-16 9:56AM EDT520.005.402.753.70+1.00+22.73%175548.45%
TMO220520P005300002022-05-16 11:10AM EDT530.006.702.506.00-0.10-1.47%10070344.78%
TMO220520P005400002022-05-16 2:37PM EDT540.008.308.5010.00-3.40-29.06%877842.98%
TMO220520P005500002022-05-16 11:25AM EDT550.0016.4714.0015.90+2.67+19.35%163442.55%
TMO220520P005600002022-05-16 3:18PM EDT560.0022.3721.1024.20-2.32-9.40%236447.64%
TMO220520P005700002022-05-16 3:18PM EDT570.0031.2529.2033.50+4.65+17.48%317755.05%
TMO220520P005800002022-05-16 11:19AM EDT580.0042.4539.0042.10+6.25+17.27%2487853.93%
TMO220520P005900002022-05-13 10:05AM EDT590.0042.7547.6052.000.00-144261.83%
TMO220520P006000002022-05-12 9:58AM EDT600.0078.7556.0064.100.00-118590.17%
TMO220520P006100002022-04-29 11:22AM EDT610.0049.2065.8073.700.00-11096.07%
TMO220520P006200002022-05-16 9:44AM EDT620.0083.0076.0084.20-4.20-4.82%1137109.33%
TMO220520P006300002022-04-14 10:04AM EDT630.0062.8185.9092.600.00-19101.54%
TMO220520P007000002022-03-24 9:41AM EDT700.00129.67134.80143.500.00--00.00%