Canada Markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
576.37+13.40 (+2.38%)
At close: 04:00PM EDT
576.60 +0.23 (+0.04%)
After hours: 06:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230406C005400002023-03-30 10:13AM EDT540.0020.5632.6039.000.00-3648.47%
TMO230406C005450002023-03-31 1:58PM EDT545.0029.7328.0035.00+14.47+94.82%2249.18%
TMO230406C005475002023-03-28 1:33PM EDT547.5013.7925.0032.000.00-6644.06%
TMO230406C005500002023-03-24 11:10AM EDT550.0012.1023.0030.000.00--2944.06%
TMO230406C005525002023-03-30 10:25AM EDT552.5011.0020.5028.800.00-1647.39%
TMO230406C005550002023-03-31 3:25PM EDT555.0022.4022.2023.80+13.70+157.47%3332.97%
TMO230406C005575002023-03-30 10:45AM EDT557.508.5019.4021.300.00-41230.48%
TMO230406C005600002023-03-31 1:21PM EDT560.0014.5516.8019.50+7.35+102.08%32631.17%
TMO230406C005625002023-03-31 1:23PM EDT562.5013.2013.4018.90+7.10+116.39%24636.21%
TMO230406C005650002023-03-31 3:50PM EDT565.0013.0013.5016.20+6.80+109.68%161432.36%
TMO230406C005675002023-03-31 3:19PM EDT567.5011.3611.5014.50+7.16+170.48%11432.15%
TMO230406C005700002023-03-31 3:14PM EDT570.009.109.8010.80+5.22+134.54%123224.45%
TMO230406C005725002023-03-31 2:22PM EDT572.506.858.109.20+4.18+156.55%2424.16%
TMO230406C005750002023-03-31 3:56PM EDT575.007.006.607.60+4.50+180.00%281023.41%
TMO230406C005800002023-03-31 3:53PM EDT580.004.104.104.90+2.85+228.00%296422.17%
TMO230406C005850002023-03-31 3:49PM EDT585.002.222.402.90+1.47+196.00%53821.20%
TMO230406C005900002023-03-31 1:58PM EDT590.001.051.151.85+0.56+114.29%317121.86%
TMO230406C006000002023-03-31 3:04PM EDT600.000.530.250.70+0.33+165.00%224423.08%
TMO230406C006050002023-03-20 3:50PM EDT605.000.640.052.500.00--238.44%
TMO230406C006100002023-03-20 11:25AM EDT610.000.750.100.200.00--323.37%
TMO230406C006200002023-03-24 3:59PM EDT620.000.250.001.500.00--943.57%
TMO230406C006250002023-03-24 3:58PM EDT625.001.640.001.500.00--847.02%
TMO230406C006300002023-03-24 3:59PM EDT630.000.180.001.500.00--150.39%
TMO230406C006400002023-03-20 11:27AM EDT640.001.490.004.300.00--362.26%
TMO230406C006500002023-03-20 11:27AM EDT650.000.270.001.500.00--454.59%
TMO230406C006700002023-03-27 1:43PM EDT670.000.200.000.400.00--453.13%
TMO230406C006900002023-03-31 12:55PM EDT690.000.050.000.45-0.01-16.67%104162.79%
PutsforApril 6, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230406P003300002023-03-20 9:35AM EDT330.000.100.000.150.00--52157.42%
TMO230406P003400002023-03-20 9:47AM EDT340.000.100.000.150.00--27149.61%
TMO230406P003500002023-03-21 9:51AM EDT350.000.050.000.200.00--50146.09%
TMO230406P003600002023-03-22 9:39AM EDT360.000.050.000.050.00--85121.88%
TMO230406P003700002023-03-27 12:02PM EDT370.000.050.000.050.00--50114.84%
TMO230406P003800002023-03-22 9:58AM EDT380.000.100.000.150.00--2120.12%
TMO230406P003900002023-03-20 10:32AM EDT390.000.150.000.150.00--23113.28%
TMO230406P004000002023-03-20 10:32AM EDT400.000.230.000.150.00--4106.45%
TMO230406P004200002023-03-20 3:02PM EDT420.000.150.001.100.00--3120.02%
TMO230406P004300002023-03-24 3:32PM EDT430.000.230.000.200.00--989.84%
TMO230406P004400002023-03-20 11:40AM EDT440.000.600.000.850.00--5100.49%
TMO230406P004500002023-03-28 11:35AM EDT450.000.050.000.050.00-81666.80%
TMO230406P004550002023-03-28 11:33AM EDT455.000.050.001.000.00-2491.85%
TMO230406P004600002023-03-22 3:55PM EDT460.001.050.000.200.00--970.90%
TMO230406P004650002023-03-30 3:46PM EDT465.000.050.004.100.00-26110.25%
TMO230406P004700002023-03-20 11:28AM EDT470.001.120.001.100.00--382.18%
TMO230406P004750002023-03-24 9:44AM EDT475.000.900.004.100.00--1101.44%
TMO230406P004800002023-03-31 2:46PM EDT480.000.070.000.10-3.38-97.97%21554.49%
TMO230406P004900002023-03-28 1:17PM EDT490.000.400.100.600.00-1662.89%
TMO230406P004950002023-03-31 2:15PM EDT495.000.150.000.75-0.10-40.00%242260.16%
TMO230406P005000002023-03-29 11:19AM EDT500.000.450.100.300.00-129451.56%
TMO230406P005050002023-03-23 12:43PM EDT505.001.100.104.100.00--175.84%
TMO230406P005100002023-03-29 12:26PM EDT510.000.660.054.400.00-1472.58%
TMO230406P005150002023-03-30 12:51PM EDT515.000.300.054.400.00-101168.19%
TMO230406P005200002023-03-28 10:32AM EDT520.001.450.050.700.00-11048.58%
TMO230406P005275002023-03-30 10:13AM EDT527.500.980.050.750.00-22243.70%
TMO230406P005300002023-03-31 3:27PM EDT530.000.250.151.50-0.44-63.77%816949.29%
TMO230406P005325002023-03-28 1:05PM EDT532.502.550.150.800.00-62540.53%
TMO230406P005350002023-03-31 10:52AM EDT535.000.500.150.80-0.85-62.96%21538.65%
TMO230406P005375002023-03-28 1:32PM EDT537.503.400.100.550.00-111133.86%
TMO230406P005400002023-03-30 10:34AM EDT540.001.910.000.850.00-2435.33%
TMO230406P005425002023-03-31 3:55PM EDT542.500.400.152.00-3.60-90.00%1442.21%
TMO230406P005450002023-03-31 3:27PM EDT545.000.450.300.60-2.15-82.69%19728.96%
TMO230406P005500002023-03-29 1:08PM EDT550.005.700.450.800.00-22027.08%
TMO230406P005525002023-03-29 3:56PM EDT552.506.300.600.900.00-3725.88%
TMO230406P005550002023-03-30 10:41AM EDT555.005.500.751.050.00-42024.92%
TMO230406P005600002023-03-31 2:22PM EDT560.001.881.201.55-11.22-85.65%51023.51%
TMO230406P005650002023-03-31 2:32PM EDT565.002.931.402.30-7.97-73.12%1422.11%
TMO230406P005700002023-03-31 3:40PM EDT570.003.703.103.60-15.30-80.53%7121.41%
TMO230406P005725002023-03-31 2:20PM EDT572.505.403.904.40-9.10-62.76%7620.91%
TMO230406P005750002023-03-31 3:37PM EDT575.005.504.705.50-10.50-65.62%7120.92%