Canada markets open in 7 hours 29 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
595.01-1.03 (-0.17%)
At close: 04:00PM EDT
593.72 -1.29 (-0.22%)
After hours: 07:15PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO220819C002900002022-07-21 9:50AM EDT290.00280.000.000.000.00-100.00%
TMO220819C003600002022-08-17 9:36AM EDT360.00240.10233.50236.600.00---328.13%
TMO220819C004000002022-08-18 1:28PM EDT400.00192.500.000.000.00-100.00%
TMO220819C004100002022-06-13 2:49PM EDT410.00112.69113.30117.600.00-110.00%
TMO220819C004300002022-07-22 9:36AM EDT430.00143.000.000.000.00-100.00%
TMO220819C004400002022-06-17 2:29PM EDT440.0077.4380.9089.500.00-550.00%
TMO220819C004500002022-07-26 10:56AM EDT450.00122.070.000.000.00-100.00%
TMO220819C004800002022-07-29 1:42PM EDT480.00119.630.000.000.00-100.00%
TMO220819C004900002022-08-15 9:30AM EDT490.00112.080.000.000.00-200.00%
TMO220819C005000002022-08-16 2:53PM EDT500.00103.000.000.000.00-300.00%
TMO220819C005100002022-08-09 1:15PM EDT510.0071.140.000.000.00-800.00%
TMO220819C005200002022-08-03 9:43AM EDT520.0068.300.000.000.00-100.00%
TMO220819C005300002022-08-12 3:42PM EDT530.0071.100.000.000.00-100.00%
TMO220819C005400002022-08-18 9:37AM EDT540.0056.850.000.000.00-300.00%
TMO220819C005450002022-08-09 3:13PM EDT545.0036.000.000.000.00-100.00%
TMO220819C005500002022-08-18 3:57PM EDT550.0044.920.000.000.00-200.00%
TMO220819C005550002022-08-09 3:13PM EDT555.0027.000.000.000.00-100.00%
TMO220819C005600002022-08-18 3:57PM EDT560.0034.930.000.000.00-700.00%
TMO220819C005650002022-08-10 1:54PM EDT565.0027.400.000.000.00--00.00%
TMO220819C005675002022-08-10 1:42PM EDT567.5024.500.000.000.00--00.00%
TMO220819C005700002022-08-18 3:18PM EDT570.0025.350.000.000.00-900.00%
TMO220819C005725002022-08-10 2:42PM EDT572.5020.900.000.000.00-600.00%
TMO220819C005750002022-08-11 2:05PM EDT575.0023.100.000.000.00-500.00%
TMO220819C005775002022-08-18 11:31AM EDT577.5015.600.000.000.00-300.00%
TMO220819C005800002022-08-18 3:51PM EDT580.0015.200.000.000.00-900.00%
TMO220819C005825002022-08-17 10:50AM EDT582.5016.000.000.000.00-100.00%
TMO220819C005850002022-08-18 10:51AM EDT585.007.600.000.000.00-100.00%
TMO220819C005875002022-08-18 1:03PM EDT587.506.400.000.000.00-300.00%
TMO220819C005900002022-08-18 3:32PM EDT590.006.130.000.000.00-2100.00%
TMO220819C005925002022-08-18 11:46AM EDT592.503.700.000.000.00-2300.00%
TMO220819C005950002022-08-18 2:14PM EDT595.002.000.000.000.00-200.00%
TMO220819C005975002022-08-18 10:19AM EDT597.500.840.000.000.00-2401.56%
TMO220819C006000002022-08-18 3:59PM EDT600.000.800.000.000.00-4103.13%
TMO220819C006050002022-08-18 2:32PM EDT605.000.300.000.000.00-1406.25%
TMO220819C006100002022-08-18 3:10PM EDT610.000.300.000.000.00-4012.50%
TMO220819C006150002022-08-18 12:32PM EDT615.000.240.000.000.00-3012.50%
TMO220819C006200002022-08-18 9:53AM EDT620.000.140.000.000.00-1012.50%
TMO220819C006250002022-08-18 2:14PM EDT625.000.110.000.000.00-1025.00%
TMO220819C006300002022-08-18 12:21PM EDT630.000.150.000.000.00-17025.00%
TMO220819C006350002022-08-04 1:57PM EDT635.000.750.000.000.00-3025.00%
TMO220819C006400002022-08-18 12:26PM EDT640.000.140.000.000.00-6025.00%
TMO220819C006450002022-08-18 12:11PM EDT645.000.050.000.000.00-3025.00%
TMO220819C006500002022-08-18 12:21PM EDT650.000.050.000.000.00-4025.00%
TMO220819C006550002022-08-17 9:56AM EDT655.000.100.000.000.00-8050.00%
TMO220819C006600002022-08-18 11:46AM EDT660.000.050.000.000.00-2050.00%
TMO220819C006700002022-08-18 11:47AM EDT670.000.050.000.000.00-4050.00%
TMO220819C006800002022-08-15 11:29AM EDT680.000.070.000.000.00-8050.00%
TMO220819C006900002022-08-18 10:23AM EDT690.000.050.000.000.00-2050.00%
TMO220819C007000002022-08-18 10:24AM EDT700.000.050.000.000.00-9050.00%
TMO220819C007100002022-08-17 1:04PM EDT710.000.05-0.250.00---153.03%
TMO220819C007200002022-07-11 10:12AM EDT720.000.050.000.850.00-24176.07%
TMO220819C007300002022-07-28 11:10AM EDT730.000.100.000.000.00--050.00%
TMO220819C007400002022-08-15 12:59PM EDT740.000.050.000.000.00-3050.00%
TMO220819C007600002022-07-21 3:52PM EDT760.000.100.000.000.00-1050.00%
TMO220819C007800002022-08-18 12:47PM EDT780.000.010.000.000.00-100050.00%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO220819P002600002022-07-25 2:55PM EDT260.000.050.000.000.00--050.00%
TMO220819P002700002022-08-15 9:30AM EDT270.000.010.000.000.00-31050.00%
TMO220819P002800002022-08-18 12:49PM EDT280.000.010.000.000.00-31050.00%
TMO220819P002900002022-08-01 10:08AM EDT290.000.050.000.000.00-1050.00%
TMO220819P003000002022-08-17 3:53PM EDT300.000.010.000.000.00-35050.00%
TMO220819P003100002022-08-18 3:36PM EDT310.000.010.000.000.00-3050.00%
TMO220819P003200002022-08-01 10:10AM EDT320.000.050.000.000.00-10050.00%
TMO220819P003300002022-08-18 9:53AM EDT330.000.010.000.000.00-10050.00%
TMO220819P003400002022-08-17 3:34PM EDT340.000.010.000.000.00-106050.00%
TMO220819P003500002022-08-03 12:56PM EDT350.000.050.000.000.00-1050.00%
TMO220819P003600002022-08-18 9:30AM EDT360.000.010.000.000.00-10050.00%
TMO220819P003700002022-08-08 3:25PM EDT370.000.050.000.000.00-1050.00%
TMO220819P003800002022-08-16 2:54PM EDT380.000.010.000.000.00-74050.00%
TMO220819P003900002022-08-10 3:11PM EDT390.000.050.000.000.00-7050.00%
TMO220819P004000002022-08-10 11:17AM EDT400.000.050.000.000.00-2050.00%
TMO220819P004100002022-08-11 3:45PM EDT410.000.050.000.000.00-1050.00%
TMO220819P004200002022-08-08 10:54AM EDT420.000.050.000.000.00-1050.00%
TMO220819P004300002022-08-11 10:59AM EDT430.000.050.000.000.00-6050.00%
TMO220819P004400002022-08-10 11:08AM EDT440.000.150.000.000.00-15050.00%
TMO220819P004500002022-08-10 11:49AM EDT450.000.100.000.000.00-1050.00%
TMO220819P004550002022-08-11 11:04AM EDT455.000.200.000.000.00-4050.00%
TMO220819P004600002022-08-12 12:15PM EDT460.000.050.000.000.00-2050.00%
TMO220819P004650002022-08-03 10:05AM EDT465.000.350.000.000.00-12050.00%
TMO220819P004700002022-08-15 10:41AM EDT470.000.050.000.000.00-5050.00%
TMO220819P004750002022-08-16 9:48AM EDT475.000.050.000.000.00-1050.00%
TMO220819P004800002022-08-16 9:51AM EDT480.000.050.000.000.00-4050.00%
TMO220819P004850002022-08-16 9:51AM EDT485.000.050.000.000.00-4050.00%
TMO220819P004900002022-08-16 1:53PM EDT490.000.050.000.000.00-3050.00%
TMO220819P004950002022-08-16 9:48AM EDT495.000.050.000.000.00-1050.00%
TMO220819P005000002022-08-15 3:36PM EDT500.000.070.000.000.00-6050.00%
TMO220819P005050002022-08-09 3:46PM EDT505.000.500.000.000.00--050.00%
TMO220819P005100002022-07-29 3:05PM EDT510.001.500.000.000.00-1050.00%
TMO220819P005200002022-08-18 10:12AM EDT520.000.100.000.000.00-1050.00%
TMO220819P005300002022-08-18 12:08PM EDT530.000.060.000.000.00-7050.00%
TMO220819P005350002022-08-18 10:12AM EDT535.000.050.000.000.00-3050.00%
TMO220819P005400002022-08-18 10:11AM EDT540.000.050.000.000.00-5050.00%
TMO220819P005450002022-08-18 3:57PM EDT545.000.050.000.000.00-2025.00%
TMO220819P005500002022-08-18 9:30AM EDT550.000.260.000.000.00-9025.00%
TMO220819P005525002022-08-10 12:09PM EDT552.500.700.000.000.00-7025.00%
TMO220819P005550002022-08-16 9:42AM EDT555.000.250.000.000.00-1025.00%
TMO220819P005600002022-08-18 9:54AM EDT560.000.080.000.000.00-1025.00%
TMO220819P005650002022-08-18 9:50AM EDT565.000.200.000.000.00-1025.00%
TMO220819P005675002022-08-17 9:38AM EDT567.500.170.000.000.00-3025.00%
TMO220819P005700002022-08-17 3:11PM EDT570.000.280.000.000.00-1012.50%
TMO220819P005725002022-08-16 10:40AM EDT572.500.250.000.000.00-1012.50%
TMO220819P005750002022-08-18 12:48PM EDT575.000.270.000.000.00-1012.50%
TMO220819P005775002022-08-15 3:08PM EDT577.500.550.000.000.00-23012.50%
TMO220819P005800002022-08-18 2:29PM EDT580.000.250.000.000.00-1012.50%
TMO220819P005825002022-08-18 3:53PM EDT582.500.260.000.000.00-1012.50%
TMO220819P005850002022-08-17 3:11PM EDT585.000.850.000.000.00-2706.25%
TMO220819P005875002022-08-17 3:31PM EDT587.501.200.000.000.00-1206.25%
TMO220819P005900002022-08-18 12:48PM EDT590.002.010.000.000.00-103.13%
TMO220819P005925002022-08-18 10:20AM EDT592.504.400.000.000.00-1801.56%
TMO220819P005950002022-08-17 3:44PM EDT595.003.100.000.000.00-1000.03%
TMO220819P005975002022-08-18 2:14PM EDT597.504.800.000.000.00-300.00%
TMO220819P006000002022-08-18 11:24AM EDT600.008.350.000.000.00-500.00%
TMO220819P006050002022-08-17 11:00AM EDT605.009.100.000.000.00-300.00%
TMO220819P006100002022-08-17 3:11PM EDT610.0013.900.000.000.00-300.00%
TMO220819P006150002022-08-15 10:14AM EDT615.0013.300.000.000.00-400.00%
TMO220819P006200002022-08-15 10:14AM EDT620.0017.400.000.000.00-600.00%
TMO220819P006250002022-08-04 9:57AM EDT625.0035.100.000.000.00-100.00%
TMO220819P006300002022-07-28 1:58PM EDT630.0032.900.000.000.00-1200.00%
TMO220819P006350002022-08-03 9:43AM EDT635.0048.700.000.000.00-100.00%
TMO220819P006400002022-07-28 12:45PM EDT640.0046.100.000.000.00--00.00%
TMO220819P006700002022-04-18 3:23PM EDT670.00102.00127.30132.300.00--1664.51%
TMO220819P006800002022-04-18 3:33PM EDT680.00112.20135.30142.600.00-1011681.84%
TMO220819P006900002022-04-05 3:32PM EDT690.00108.30137.80144.900.00--4642.21%
TMO220819P007400002022-05-25 9:30AM EDT740.00194.600.000.000.00--00.00%