Canada markets close in 2 hours 16 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
548.93-8.28 (-1.49%)
As of 01:44PM EST. Market open.
In The Money
Show:ListStraddle
Strike:520.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221209C005200002022-12-02 2:17PM EST2022-12-0942.3528.5030.400.00-5744.17%
TMO221216C005200002022-12-05 12:02PM EST2022-12-1639.2831.4032.900.00-114637.57%
TMO221223C005200002022-11-21 10:15AM EST2022-12-2328.1032.9034.800.00-6734.74%
TMO221230C005200002022-11-14 3:54PM EST2022-12-3033.7034.7036.400.00-6633.05%
TMO230120C005200002022-12-05 2:20PM EST2023-01-2047.6241.3042.100.00-854433.07%
TMO230217C005200002022-11-21 3:12PM EST2023-02-1746.4049.2051.600.00--136.77%
TMO230317C005200002022-11-15 1:31PM EST2023-03-1755.7954.5056.400.00-110035.80%
TMO230616C005200002022-12-02 3:37PM EST2023-06-1680.5070.7074.500.00-117338.12%
TMO240119C005200002022-12-01 3:55PM EST2024-01-19113.5799.50103.500.00-21639.35%
TMO250117C005200002022-11-16 2:36PM EST2025-01-17124.37128.50136.500.00-1239.67%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221209P005200002022-12-05 10:19AM EST2022-12-090.360.350.600.00-15934.96%
TMO221216P005200002022-12-06 11:48AM EST2022-12-162.732.953.40+0.76+38.58%271335.35%
TMO221223P005200002022-12-06 11:46AM EST2022-12-233.904.104.80+1.25+47.17%11431.78%
TMO221230P005200002022-12-06 9:45AM EST2022-12-305.405.005.80-1.60-22.86%1929.32%
TMO230113P005200002022-12-02 3:17PM EST2023-01-136.038.2010.200.00-1131.10%
TMO230120P005200002022-12-05 2:32PM EST2023-01-208.4010.2011.000.00-1250829.85%
TMO230217P005200002022-12-02 3:27PM EST2023-02-1712.8016.0017.100.00-21230.58%
TMO230317P005200002022-12-01 2:12PM EST2023-03-1716.7020.0020.800.00-395929.57%
TMO230616P005200002022-12-05 2:21PM EST2023-06-1628.4830.2032.600.00-19029.49%
TMO240119P005200002022-11-29 2:01PM EST2024-01-1950.2045.4047.400.00-13927.00%
TMO250117P005200002022-10-25 10:21AM EST2025-01-1779.0056.1065.000.00--4425.49%