Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
508.66-5.65 (-1.10%)
At close: 04:00PM EDT
509.01 +0.35 (+0.07%)
After hours: 06:44PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO220930C004650002022-09-21 3:29PM EDT465.0066.0040.0047.800.00--151.56%
TMO220930C005000002022-09-26 2:06PM EDT500.0017.1012.8014.200.00-2650.61%
TMO220930C005050002022-09-27 12:19PM EDT505.008.809.4010.30-13.30-60.18%9245.51%
TMO220930C005100002022-09-27 2:03PM EDT510.006.456.607.40-4.95-43.42%16843.71%
TMO220930C005150002022-09-27 12:19PM EDT515.004.204.105.10-4.10-49.40%312042.49%
TMO220930C005200002022-09-27 12:12PM EDT520.002.802.653.50-3.80-57.58%284142.53%
TMO220930C005250002022-09-27 3:08PM EDT525.002.081.652.45-1.71-45.12%145243.56%
TMO220930C005300002022-09-27 2:48PM EDT530.001.450.851.55-1.35-48.21%55343.29%
TMO220930C005325002022-09-27 10:28AM EDT532.501.010.701.00-1.24-55.11%32440.82%
TMO220930C005350002022-09-27 9:35AM EDT535.001.390.500.80+0.04+2.96%61241.28%
TMO220930C005375002022-09-27 3:07PM EDT537.500.540.350.70-2.31-81.05%31342.65%
TMO220930C005400002022-09-27 10:50AM EDT540.000.600.200.55-0.43-41.75%1542.92%
TMO220930C005425002022-09-26 2:44PM EDT542.500.720.100.650.00-41747.17%
TMO220930C005450002022-09-27 12:06PM EDT545.000.310.100.60-0.39-55.71%8410548.88%
TMO220930C005475002022-09-22 9:46AM EDT547.501.480.100.800.00--1454.76%
TMO220930C005500002022-09-23 9:51AM EDT550.000.790.050.000.00-1425.00%
TMO220930C005525002022-09-20 3:47PM EDT552.503.800.050.600.00--750.05%
TMO220930C005550002022-09-23 10:00AM EDT555.000.500.050.000.00-485325.00%
TMO220930C005575002022-09-27 1:29PM EDT557.500.100.050.80-1.18-92.19%16557.13%
TMO220930C005600002022-09-27 11:12AM EDT560.000.250.050.50+0.02+8.70%35655.08%
TMO220930C005625002022-09-20 10:59AM EDT562.502.070.050.950.00--163.48%
TMO220930C005650002022-09-22 12:54PM EDT565.000.550.000.950.00-819865.09%
TMO220930C005700002022-09-26 11:59AM EDT570.000.100.000.900.00-117768.80%
TMO220930C005725002022-09-19 3:38PM EDT572.501.520.000.900.00-1970.95%
TMO220930C005750002022-09-27 10:34AM EDT575.000.050.000.40-0.01-16.67%83364.16%
TMO220930C005775002022-09-22 9:50AM EDT577.500.250.000.850.00-101074.46%
TMO220930C005800002022-09-26 2:28PM EDT580.000.100.000.000.00-13213525.00%
TMO220930C005825002022-09-22 9:43AM EDT582.500.150.000.850.00-1778.56%
TMO220930C005850002022-09-14 3:29PM EDT585.003.700.000.850.00-41080.57%
TMO220930C005900002022-09-09 12:28PM EDT590.005.400.000.450.00-32076.76%
TMO220930C005925002022-09-19 2:17PM EDT592.500.880.000.850.00--186.62%
TMO220930C006000002022-09-16 3:34PM EDT600.000.450.000.000.00-1450.00%
TMO220930C006050002022-09-20 12:20PM EDT605.000.260.000.850.00--196.29%
TMO220930C006100002022-09-26 10:30AM EDT610.000.050.000.100.00-1027576.17%
TMO220930C006150002022-09-20 10:53AM EDT615.001.000.000.850.00-23103.76%
TMO220930C006200002022-09-15 3:14PM EDT620.000.860.000.000.00-1050.00%
TMO220930C006250002022-09-19 2:17PM EDT625.000.630.000.850.00--1111.04%
TMO220930C006300002022-09-16 11:18AM EDT630.000.350.000.000.00-11250.00%
TMO220930C006400002022-09-16 9:32AM EDT640.000.350.000.800.00-11120.51%
TMO220930C006500002022-09-12 3:43PM EDT650.001.300.000.800.00-23127.25%
TMO220930C006800002022-08-24 1:00PM EDT680.000.500.000.800.00-11146.68%
TMO220930C007300002022-09-15 11:45AM EDT730.000.100.000.800.00-3334176.37%
TMO220930C007400002022-09-27 2:23PM EDT740.000.050.000.05+0.04+400.00%189768135.94%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO220930P003700002022-09-27 9:30AM EDT370.000.010.000.05-0.04-80.00%551,075120.31%
TMO220930P004300002022-09-26 10:32AM EDT430.000.050.000.050.00-1467.19%
TMO220930P004450002022-09-23 3:24PM EDT445.000.550.050.350.00-1170.41%
TMO220930P004500002022-09-23 10:26AM EDT450.000.410.000.400.00-15365.33%
TMO220930P004600002022-09-15 12:18PM EDT460.000.350.050.750.00-1562.01%
TMO220930P004650002022-09-26 12:56PM EDT465.000.360.051.050.00-1260.11%
TMO220930P004700002022-09-27 9:33AM EDT470.000.400.400.75-0.10-20.00%12854.79%
TMO220930P004750002022-09-26 3:06PM EDT475.000.660.400.900.00-4450.22%
TMO220930P004800002022-09-27 2:45PM EDT480.001.130.701.30+0.18+18.95%7552.86%
TMO220930P004850002022-09-27 3:46PM EDT485.001.501.401.85-0.01-0.66%24551.42%
TMO220930P004900002022-09-27 1:15PM EDT490.002.552.052.55+0.28+12.33%95549.57%
TMO220930P005000002022-09-27 12:13PM EDT500.005.603.804.50+2.20+64.71%109044.43%
TMO220930P005050002022-09-27 3:05PM EDT505.005.805.506.20+1.00+20.83%711,10443.08%
TMO220930P005100002022-09-27 2:06PM EDT510.009.397.608.40+2.89+44.46%3217941.86%
TMO220930P005150002022-09-27 3:00PM EDT515.0010.4010.0011.70+1.20+13.04%231843.98%
TMO220930P005200002022-09-27 9:57AM EDT520.0012.8013.0014.60+1.10+9.40%42641.00%
TMO220930P005250002022-09-27 11:12AM EDT525.0015.1014.8019.10+0.60+4.14%61745.81%
TMO220930P005300002022-09-26 3:34PM EDT530.0018.8719.9024.10+1.57+9.08%23853.33%
TMO220930P005325002022-09-27 1:01PM EDT532.5025.3020.0026.00+7.30+40.56%41752.03%
TMO220930P005350002022-09-26 1:19PM EDT535.0023.3322.6028.700.00-11557.13%
TMO220930P005375002022-09-23 1:58PM EDT537.5024.8025.2031.60+3.00+13.76%3763.88%
TMO220930P005400002022-09-23 11:46AM EDT540.0025.5026.5034.900.00-22673.79%
TMO220930P005425002022-09-22 9:45AM EDT542.5024.8030.9036.800.00--272.27%
TMO220930P005450002022-09-23 3:50PM EDT545.0026.8033.1039.900.00-6680.62%
TMO220930P005475002022-09-23 1:58PM EDT547.5030.4036.5040.700.00-41568.12%
TMO220930P005500002022-09-22 1:18PM EDT550.0030.4238.6043.100.00-4569.95%
TMO220930P005550002022-09-27 11:52AM EDT555.0044.5744.4048.00+2.32+5.49%2274.44%
TMO220930P005575002022-09-26 10:19AM EDT557.5038.5046.0051.800.00-202391.14%
TMO220930P005600002022-09-26 10:19AM EDT560.0041.2148.7053.300.00-202083.52%
TMO220930P005650002022-09-23 12:15PM EDT565.0049.5552.9059.800.00-36104.86%
TMO220930P005675002022-09-16 11:13AM EDT567.5029.0055.6062.200.00--1106.84%
TMO220930P005700002022-09-16 9:46AM EDT570.0033.5058.4065.000.00-5566.21%
TMO220930P005750002022-09-13 10:02AM EDT575.0022.6063.6068.300.00-1099.56%
TMO220930P005800002022-09-19 3:08PM EDT580.0043.9567.7074.200.00-26115.58%
TMO220930P005900002022-09-15 3:40PM EDT590.0040.0578.0083.200.00-10113.18%
TMO220930P005950002022-09-13 3:33PM EDT595.0035.3082.8089.400.00-11133.55%
TMO220930P006200002022-08-18 9:38AM EDT620.0032.0474.0082.000.00-220.00%