Canada markets open in 1 hour 48 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:530.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221007C005300002022-10-04 9:58AM EDT2022-10-0710.600.000.000.00-11300.00%
TMO221014C005300002022-10-05 12:20PM EDT2022-10-1417.510.000.000.00-1390.00%
TMO221021C005300002022-10-05 12:20PM EDT2022-10-2120.810.000.000.00-13950.00%
TMO221028C005300002022-09-29 11:13AM EDT2022-10-2814.400.000.000.00-150.00%
TMO221118C005300002022-10-04 3:27PM EDT2022-11-1830.500.000.000.00-561050.00%
TMO221216C005300002022-10-04 10:31AM EDT2022-12-1637.200.000.000.00-2550.00%
TMO230120C005300002022-10-03 2:54PM EDT2023-01-2036.900.000.000.00-21660.00%
TMO230317C005300002022-10-03 3:16PM EDT2023-03-1746.500.000.000.00-1960.00%
TMO240119C005300002022-09-28 12:13PM EDT2024-01-1984.900.000.000.00-3360.00%
TMO250117C005300002022-09-19 1:22PM EDT2025-01-17122.400.000.000.00-250.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221007P005300002022-10-05 10:49AM EDT2022-10-072.750.000.000.00-11812.50%
TMO221014P005300002022-09-28 12:54PM EDT2022-10-1419.300.000.000.00-1423.13%
TMO221021P005300002022-10-05 2:05PM EDT2022-10-217.600.000.000.00-2926763.13%
TMO221028P005300002022-10-03 11:59AM EDT2022-10-2825.290.000.000.00-1133.13%
TMO221104P005300002022-10-03 2:25PM EDT2022-11-0422.500.000.000.00--23.13%
TMO221118P005300002022-10-04 3:03PM EDT2022-11-1819.500.000.000.00-12841.56%
TMO221216P005300002022-10-04 10:31AM EDT2022-12-1624.300.000.000.00-2821.56%
TMO230120P005300002022-10-05 9:35AM EDT2023-01-2030.700.000.000.00-23411.56%
TMO230317P005300002022-09-14 3:02PM EDT2023-03-1733.800.000.000.00-4150.78%
TMO230616P005300002022-09-15 10:45AM EDT2023-06-1641.900.000.000.00-1110.78%
TMO240119P005300002022-09-28 11:27AM EDT2024-01-1969.200.000.000.00-5790.78%