Canada markets close in 5 hours 6 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
564.69-8.94 (-1.56%)
As of 10:54AM EST. Market open.
In The Money
Show:ListStraddle
Strike:590.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230203C005900002023-01-30 9:41AM EST2023-02-034.003.504.00-1.00-20.00%27447.83%
TMO230210C005900002023-01-27 10:47AM EST2023-02-106.774.905.600.00-12135.86%
TMO230217C005900002023-01-27 3:38PM EST2023-02-1710.207.007.600.00-555033.13%
TMO230224C005900002023-01-30 9:44AM EST2023-02-248.357.809.40-2.27-21.37%3331.73%
TMO230303C005900002023-01-24 2:54PM EST2023-03-0316.967.3013.600.00-214234.93%
TMO230317C005900002023-01-27 3:39PM EST2023-03-1716.4012.9013.300.00-334428.87%
TMO230616C005900002023-01-27 3:50PM EST2023-06-1633.2028.8032.300.00-16530.97%
TMO230915C005900002023-01-26 3:38PM EST2023-09-1550.4043.6047.100.00-2432.37%
TMO240119C005900002023-01-27 11:01AM EST2024-01-1962.1059.5064.100.00-311333.64%
TMO250117C005900002022-10-10 8:50AM EST2025-01-1787.000.000.000.00-140.78%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO230203P005900002023-01-27 1:02PM EST2023-02-0323.0325.9027.100.00-51035.46%
TMO230210P005900002023-01-26 12:51PM EST2023-02-1024.0027.0028.800.00-23929.19%
TMO230217P005900002023-01-27 11:26AM EST2023-02-1725.6028.5029.800.00-119425.79%
TMO230224P005900002023-01-24 3:52PM EST2023-02-2423.3728.9031.000.00-2024.56%
TMO230317P005900002023-01-30 10:34AM EST2023-03-1733.0033.4033.90+5.90+21.77%15822.48%
TMO230616P005900002023-01-30 10:14AM EST2023-06-1641.4143.1045.50+1.21+3.01%46322.08%
TMO240119P005900002023-01-25 3:27PM EST2024-01-1958.6058.4064.000.00-24022.22%
TMO250117P005900002023-01-09 12:34PM EST2025-01-1786.3071.6077.200.00--119.81%