Canada markets close in 2 hours 14 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:580.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221209C005800002022-12-05 3:51PM EST2022-12-090.450.051.550.00-101944.41%
TMO221216C005800002022-12-06 11:48AM EST2022-12-161.921.651.85-1.03-34.92%251728.25%
TMO221223C005800002022-12-02 10:47AM EST2022-12-235.252.803.500.00-5427.50%
TMO221230C005800002022-12-06 11:39AM EST2022-12-304.603.904.60-4.93-51.73%217526.01%
TMO230120C005800002022-12-06 12:00PM EST2023-01-209.849.209.80-2.76-21.90%31,08827.32%
TMO230217C005800002022-12-05 3:40PM EST2023-02-1720.1016.5017.600.00-91630.17%
TMO230317C005800002022-12-01 2:12PM EST2023-03-1729.6122.1023.100.00-2014930.65%
TMO230616C005800002022-12-02 12:26PM EST2023-06-1645.7037.7039.300.00-220932.62%
TMO240119C005800002022-11-23 12:25PM EST2024-01-1969.3067.7071.000.00-515736.04%
TMO250117C005800002022-09-12 1:36PM EST2025-01-17127.9578.9087.500.00--131.42%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221216P005800002022-12-01 9:42AM EST2022-12-1621.7032.2033.500.00-31131.93%
TMO230120P005800002022-12-01 3:41PM EST2023-01-2028.3538.1038.800.00-732124.62%
TMO230317P005800002022-11-16 10:51AM EST2023-03-1759.0047.0048.800.00-1226.06%
TMO230616P005800002022-11-28 3:59PM EST2023-06-1662.8056.0058.500.00-223625.25%
TMO240119P005800002022-12-06 11:26AM EST2024-01-1971.9072.3076.50-3.10-4.13%41125.16%