Canada markets close in 2 hours 16 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
549.46-7.75 (-1.39%)
As of 01:42PM EST. Market open.
In The Money
Show:ListStraddle
Strike:510.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221209C005100002022-11-10 2:22PM EST2022-12-0919.9038.2040.500.00--750.93%
TMO221216C005100002022-11-29 10:00AM EST2022-12-1633.7040.3041.700.00-114137.90%
TMO221223C005100002022-11-21 3:12PM EST2022-12-2339.0041.3043.500.00-1136.12%
TMO230106C005100002022-12-01 1:54PM EST2023-01-0660.1244.8046.900.00--10034.70%
TMO230120C005100002022-12-05 11:05AM EST2023-01-2056.3049.0050.100.00-465534.27%
TMO230317C005100002022-11-10 1:43PM EST2023-03-1743.9061.6063.700.00-20222936.75%
TMO230616C005100002022-11-10 12:49PM EST2023-06-1656.1077.5081.800.00-2939.20%
TMO240119C005100002022-11-22 11:29AM EST2024-01-19103.30106.20111.000.00-12040.45%
TMO250117C005100002022-10-13 8:45AM EST2025-01-17105.33128.20136.500.00--138.08%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221209P005100002022-11-30 10:00AM EST2022-12-091.440.050.450.00-11542.36%
TMO221216P005100002022-12-06 1:20PM EST2022-12-161.851.752.05+0.60+48.00%1330336.90%
TMO221223P005100002022-12-06 11:46AM EST2022-12-232.592.403.60-1.91-42.44%11834.65%
TMO221230P005100002022-12-02 12:51PM EST2022-12-302.803.304.200.00-16131.10%
TMO230113P005100002022-12-02 3:17PM EST2023-01-134.565.708.300.00-1133.04%
TMO230120P005100002022-12-06 10:22AM EST2023-01-207.008.108.70+0.50+7.69%253831.10%
TMO230217P005100002022-12-02 12:28PM EST2023-02-1710.8013.5014.300.00-11531.56%
TMO230317P005100002022-11-28 9:41AM EST2023-03-1719.3017.1018.100.00-10027130.73%
TMO230616P005100002022-11-14 10:04AM EST2023-06-1633.5026.9028.300.00-12929.57%
TMO240119P005100002022-12-01 3:00PM EST2024-01-1938.0041.8045.300.00-82128.29%