Canada markets close in 2 hours 15 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
549.18-8.03 (-1.44%)
As of 01:44PM EST. Market open.
In The Money
Show:ListStraddle
Strike:560.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221209C005600002022-12-06 12:45PM EST2022-12-092.421.752.10-3.68-60.33%21326.03%
TMO221216C005600002022-12-06 12:00PM EST2022-12-167.136.206.80-4.77-40.08%447329.69%
TMO221223C005600002022-12-06 11:33AM EST2022-12-239.608.009.00-4.23-30.59%52927.96%
TMO221230C005600002022-12-06 10:17AM EST2022-12-3012.309.7010.60-4.60-27.22%43226.62%
TMO230120C005600002022-12-06 12:51PM EST2023-01-2017.9016.8017.50-4.20-19.00%1539828.65%
TMO230217C005600002022-12-05 12:25PM EST2023-02-1729.9025.2026.000.00-12431.25%
TMO230317C005600002022-11-28 1:57PM EST2023-03-1729.9731.1031.600.00-26531.46%
TMO230616C005600002022-12-05 11:14AM EST2023-06-1654.0047.3049.300.00-17333.98%
TMO240119C005600002022-11-22 11:29AM EST2024-01-1976.2077.2081.200.00-216137.12%
TMO250117C005600002022-12-05 1:06PM EST2025-01-17118.52108.30116.000.00-1538.13%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221209P005600002022-12-05 12:32PM EST2022-12-098.2012.9013.600.00-233429.70%
TMO221216P005600002022-12-05 11:25AM EST2022-12-1611.9017.4018.000.00-124330.76%
TMO221223P005600002022-12-06 12:30PM EST2022-12-2317.7018.8019.90+2.30+14.94%7428.14%
TMO221230P005600002022-12-05 1:09PM EST2022-12-3016.0020.1021.000.00-8925.87%
TMO230120P005600002022-12-05 11:06AM EST2023-01-2020.7025.7026.300.00-548826.03%
TMO230217P005600002022-12-05 12:35PM EST2023-02-1727.7032.1032.700.00-101827.07%
TMO230317P005600002022-12-05 11:58AM EST2023-03-1731.9036.1037.000.00-116626.79%
TMO230616P005600002022-12-01 2:16PM EST2023-06-1641.0045.8048.000.00-1815026.39%
TMO240119P005600002022-12-01 3:11PM EST2024-01-1956.6062.2065.400.00-23825.61%