Canada markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
507.19-9.42 (-1.82%)
At close: 04:00PM EDT
507.20 +0.01 (+0.00%)
After hours: 07:08PM EDT
In The Money
Show:ListStraddle
Strike:600.00
CallsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221007C006000002022-09-27 11:17AM EDT2022-10-070.150.000.450.00-1360.35%
TMO221014C006000002022-09-23 10:57AM EDT2022-10-140.880.002.000.00-120152.42%
TMO221021C006000002022-09-30 3:40PM EDT2022-10-210.350.050.50-0.15-30.00%319837.31%
TMO221028C006000002022-09-30 1:25PM EDT2022-10-280.950.401.45-2.55-72.86%11039.23%
TMO221118C006000002022-09-29 3:28PM EDT2022-11-182.981.452.500.00-162,88133.34%
TMO221216C006000002022-09-30 3:01PM EDT2022-12-164.803.604.70-1.10-18.64%1511231.44%
TMO230120C006000002022-09-28 10:57AM EDT2023-01-2010.377.408.000.00-21,00830.87%
TMO230317C006000002022-09-28 12:30PM EDT2023-03-1718.1013.4015.000.00-15932.08%
TMO230616C006000002022-09-29 2:27PM EDT2023-06-1626.7023.1025.400.00-87832.96%
TMO240119C006000002022-09-29 11:59AM EDT2024-01-1951.8044.6052.000.00-35736.44%
TMO250117C006000002022-09-28 10:27AM EDT2025-01-1781.5073.0082.000.00-1237.26%
PutsforOctober 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO221021P006000002022-09-23 9:34AM EDT2022-10-2183.7388.2096.800.00-113458.47%
TMO221028P006000002022-09-15 3:38PM EDT2022-10-2853.6088.0097.500.00-1052.73%
TMO221216P006000002022-09-15 1:09PM EDT2022-12-1655.6590.9096.400.00-12029.14%
TMO230120P006000002022-09-28 12:20PM EDT2023-01-2085.9094.0097.700.00-111,31626.35%
TMO230317P006000002022-09-02 12:16PM EDT2023-03-1767.5095.70100.800.00-1225.18%
TMO230616P006000002022-08-17 12:10PM EDT2023-06-1656.6079.7086.500.00-1140.00%
TMO240119P006000002022-09-08 3:01PM EDT2024-01-1983.70109.30117.000.00-12523.74%
TMO250117P006000002022-09-28 12:20PM EDT2025-01-17118.49120.50129.300.00-1122.23%