Canada markets open in 2 hours 32 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
546.27+6.34 (+1.17%)
At close: 04:00PM EDT
549.00 +2.73 (+0.50%)
After hours: 07:34PM EDT
In The Money
Show:ListStraddle
Strike:440.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221118C004400002022-10-03 10:41AM EDT2022-11-1888.500.000.000.00-120.00%
TMO221216C004400002022-09-19 2:49PM EDT2022-12-16104.450.000.000.00-2110.00%
TMO230120C004400002022-09-29 10:43AM EDT2023-01-2092.000.000.000.00-62100.00%
TMO230317C004400002022-08-22 3:00PM EDT2023-03-17154.75107.30114.000.00-1130.96%
TMO240119C004400002022-05-31 2:58PM EDT2024-01-19177.00152.10160.600.00--144.70%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221007P004400002022-09-23 12:59PM EDT2022-10-070.800.000.000.00-2350.00%
TMO221014P004400002022-10-04 3:44PM EDT2022-10-140.300.000.000.00-3125.00%
TMO221021P004400002022-09-30 1:55PM EDT2022-10-211.480.000.000.00-217325.00%
TMO221028P004400002022-10-05 3:52PM EDT2022-10-281.250.000.000.00-1212.50%
TMO221104P004400002022-10-05 10:26AM EDT2022-11-041.990.000.000.00-111212.50%
TMO221111P004400002022-10-05 10:26AM EDT2022-11-112.250.000.000.00-111112.50%
TMO221118P004400002022-10-03 3:30PM EDT2022-11-183.800.000.000.00-15712.50%
TMO221216P004400002022-10-04 3:49PM EDT2022-12-164.900.000.000.00-14312.50%
TMO230120P004400002022-10-05 1:31PM EDT2023-01-207.300.000.000.00-1836.25%
TMO230317P004400002022-09-27 1:31PM EDT2023-03-1718.900.000.000.00-6276.25%
TMO230616P004400002022-10-04 3:59PM EDT2023-06-1617.430.000.000.00-1166.25%
TMO240119P004400002022-09-26 12:39PM EDT2024-01-1935.800.000.000.00-343.13%