Canada markets open in 1 hour 46 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:540.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221007C005400002022-10-05 3:59PM EDT2022-10-079.000.000.000.00-7700.00%
TMO221014C005400002022-10-05 3:13PM EDT2022-10-1415.000.000.000.00-11380.00%
TMO221021C005400002022-10-05 12:45PM EDT2022-10-2115.020.000.000.00-11250.00%
TMO221028C005400002022-10-04 3:50PM EDT2022-10-2819.000.000.000.00--40.00%
TMO221104C005400002022-10-03 9:52AM EDT2022-11-0410.600.000.000.00-153040.00%
TMO221111C005400002022-09-30 3:48PM EDT2022-11-1111.600.000.000.00-110.00%
TMO221118C005400002022-10-05 12:34PM EDT2022-11-1826.030.000.000.00-2670.00%
TMO221216C005400002022-10-03 10:38AM EDT2022-12-1623.000.000.000.00-1470.00%
TMO230120C005400002022-10-05 3:26PM EDT2023-01-2044.000.000.000.00-511,0210.00%
TMO230317C005400002022-09-19 2:49PM EDT2023-03-1748.400.000.000.00-240.00%
TMO230616C005400002022-09-23 11:15AM EDT2023-06-1652.300.000.000.00-171780.00%
TMO240119C005400002022-09-19 1:05PM EDT2024-01-1986.200.000.000.00-302250.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221007P005400002022-10-05 12:18PM EDT2022-10-074.650.000.000.00-6263.13%
TMO221014P005400002022-10-04 3:45PM EDT2022-10-1410.500.000.000.00-12221.56%
TMO221021P005400002022-10-05 2:30PM EDT2022-10-2110.400.000.000.00-111761.56%
TMO221028P005400002022-09-19 2:37PM EDT2022-10-2824.300.000.000.00-161.56%
TMO221104P005400002022-10-04 12:24PM EDT2022-11-0420.270.000.000.00-20350.78%
TMO221118P005400002022-10-05 12:34PM EDT2022-11-1822.850.000.000.00-471070.78%
TMO221216P005400002022-10-05 9:34AM EDT2022-12-1631.000.000.000.00-1640.78%
TMO230120P005400002022-10-04 1:50PM EDT2023-01-2034.390.000.000.00-51,3470.39%
TMO230317P005400002022-09-21 3:39PM EDT2023-03-1747.200.000.000.00-13590.39%
TMO230616P005400002022-10-05 1:00PM EDT2023-06-1647.800.000.000.00-12460.39%
TMO240119P005400002022-09-28 11:21AM EDT2024-01-1975.800.000.000.00-130.20%
TMO250117P005400002022-09-15 9:31AM EDT2025-01-1771.030.000.000.00--40.20%