Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
551.25+3.96 (+0.72%)
At close: 01:00PM EST
551.31 +0.06 (+0.01%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221202C004300002022-11-03 8:45AM EST430.0052.00117.40126.500.00--094.34%
TMO221202C004400002022-11-03 8:45AM EST440.0043.50108.70115.200.00--086.87%
TMO221202C004800002022-10-21 12:26PM EST480.0030.5052.5061.000.00-800.00%
TMO221202C004900002022-10-20 10:26AM EST490.0031.0044.0051.500.00--70.00%
TMO221202C005000002022-11-14 2:01PM EST500.0044.7149.1053.600.00-1058.40%
TMO221202C005100002022-11-11 9:50AM EST510.0032.2739.3043.800.00-1050.92%
TMO221202C005150002022-11-22 10:38AM EST515.0028.6935.1038.500.00-2044.58%
TMO221202C005200002022-11-15 10:49AM EST520.0034.1730.8034.000.00-2042.95%
TMO221202C005300002022-11-17 12:28PM EST530.0011.2021.6023.600.00-1031.43%
TMO221202C005400002022-11-22 1:47PM EST540.009.2014.3015.400.00-22028.64%
TMO221202C005450002022-11-25 9:40AM EST545.0011.7310.6011.50-0.82-6.53%1026.38%
TMO221202C005500002022-11-25 9:42AM EST550.009.277.408.30+4.62+99.35%8025.18%
TMO221202C005550002022-11-25 12:58PM EST555.004.504.805.60-2.02-30.98%5023.96%
TMO221202C005600002022-11-25 12:28PM EST560.002.882.953.60-1.59-35.57%7023.26%
TMO221202C005700002022-11-25 12:19PM EST570.000.920.901.25-0.33-26.40%1022.43%
TMO221202C005800002022-11-18 10:04AM EST580.000.850.101.100.00-1028.92%
TMO221202C005900002022-10-19 1:13PM EST590.002.670.200.850.00-1133.59%
TMO221202C006000002022-10-18 9:10AM EST600.004.750.102.000.00--1049.15%
TMO221202C006500002022-10-24 9:31AM EST650.000.590.001.500.00--7165.63%
TMO221202C007000002022-10-26 9:21AM EST700.000.050.000.000.00-1025.00%
TMO221202C007100002022-11-18 1:33PM EST710.000.050.000.100.00-2066.21%
TMO221202C007300002022-11-18 1:33PM EST730.000.060.000.050.00-2467.97%
TMO221202C007400002022-11-22 3:22PM EST740.000.020.000.050.00-35071.09%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221202P003300002022-11-23 2:15PM EST330.000.010.000.050.00-190122.66%
TMO221202P003400002022-11-25 12:42PM EST340.000.010.000.25-0.14-93.33%20135.16%
TMO221202P003500002022-11-15 10:03AM EST350.000.060.000.200.00-1350124.61%
TMO221202P003600002022-11-15 10:02AM EST360.000.100.000.300.00-800122.85%
TMO221202P003700002022-11-17 11:31AM EST370.000.050.000.250.00-50113.28%
TMO221202P003800002022-11-17 9:59AM EST380.000.050.000.300.00-40108.59%
TMO221202P003900002022-11-17 9:47AM EST390.000.050.000.300.00--0101.76%
TMO221202P004000002022-11-09 12:37PM EST400.000.600.000.300.00-8095.02%
TMO221202P004100002022-11-23 9:37AM EST410.000.150.000.900.00-10102.39%
TMO221202P004200002022-11-14 12:26PM EST420.000.450.001.500.00-50103.13%
TMO221202P004300002022-11-03 12:10PM EST430.002.970.000.350.00-1077.05%
TMO221202P004400002022-11-25 12:26PM EST440.000.140.000.30-0.81-85.26%1069.34%
TMO221202P004500002022-10-31 11:50AM EST450.002.800.001.500.00-1080.47%
TMO221202P004600002022-11-17 11:20AM EST460.001.000.001.500.00-1073.10%
TMO221202P004700002022-11-22 11:10AM EST470.000.200.000.350.00-1052.15%
TMO221202P004750002022-11-18 3:57PM EST475.000.700.000.850.00-2056.20%
TMO221202P004800002022-11-25 12:38PM EST480.000.100.000.90-1.55-93.94%4053.37%
TMO221202P004900002022-11-25 11:52AM EST490.000.150.001.40-0.71-82.56%3050.64%
TMO221202P005000002022-11-21 9:48AM EST500.002.000.101.100.00-2048.00%
TMO221202P005100002022-11-25 11:20AM EST510.000.400.301.10-0.10-20.00%1040.31%
TMO221202P005150002022-11-25 12:58PM EST515.000.550.400.70-1.45-72.50%7032.67%
TMO221202P005200002022-11-22 12:19PM EST520.003.000.600.950.00-52031.25%
TMO221202P005250002022-11-21 9:58AM EST525.006.500.901.300.00-1029.86%
TMO221202P005400002022-11-22 1:54PM EST540.007.902.703.300.00-23025.36%
TMO221202P005500002022-11-25 10:34AM EST550.007.106.006.70-0.90-11.25%26024.02%
TMO221202P005600002022-11-15 11:29AM EST560.0018.9111.3012.700.00-5024.54%