Canada Markets close in 32 mins

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
590.54+20.21 (+3.54%)
As of 03:28PM EST. Market open.
In The Money
Show:ListStraddle
Strike:540.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230203C005400002023-01-31 2:12PM EST2023-02-0349.0048.5053.20+19.90+68.38%14452.39%
TMO230217C005400002023-01-13 2:41PM EST2023-02-1749.7052.1056.900.00-317748.26%
TMO230317C005400002023-01-31 1:53PM EST2023-03-1739.0056.2061.400.00-224337.29%
TMO230616C005400002023-02-01 11:58AM EST2023-06-1669.7572.6079.50+15.55+28.69%135736.59%
TMO240119C005400002023-02-01 12:59PM EST2024-01-19100.10103.20109.00-0.60-0.60%131336.84%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230203P005400002023-02-01 2:49PM EST2023-02-030.520.050.50-1.79-77.49%1425051.37%
TMO230210P005400002023-02-01 12:18PM EST2023-02-101.130.251.45-4.15-78.60%23039.50%
TMO230217P005400002023-02-01 9:50AM EST2023-02-171.881.201.55-3.82-67.02%1024330.81%
TMO230224P005400002023-01-26 9:30AM EST2023-02-246.152.004.000.00-1734.30%
TMO230303P005400002023-01-23 3:13PM EST2023-03-034.592.255.100.00-1132.87%
TMO230317P005400002023-02-01 2:22PM EST2023-03-175.914.605.30-6.09-50.75%1339027.67%
TMO230616P005400002023-02-01 1:44PM EST2023-06-1617.7013.4017.60-2.40-11.94%148627.36%
TMO230915P005400002023-01-31 3:21PM EST2023-09-1532.6020.4026.500.00-3726.82%
TMO240119P005400002023-02-01 2:12PM EST2024-01-1934.0028.9035.30-7.30-17.68%45025.82%
TMO250117P005400002023-01-30 10:21AM EST2025-01-1751.4043.6049.000.00-2922.73%