TMO - Thermo Fisher Scientific Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO191018C001750002019-09-18 11:36AM EDT175.00119.35107.30109.000.00--2367.72%
TMO191018C001800002019-09-16 12:12AM EDT180.00115.20102.60104.000.00--2354.59%
TMO191018C001900002019-08-21 10:16AM EDT190.0088.75104.50109.000.00--1585.55%
TMO191018C002000002019-10-10 11:09AM EDT200.0082.1581.1083.000.00-11246.39%
TMO191018C002100002019-10-10 11:09AM EDT210.0072.2069.5073.600.00--1198.54%
TMO191018C002600002019-10-03 11:37AM EDT260.0022.5021.7024.500.00-51397.02%
TMO191018C002700002019-10-14 10:10AM EDT270.0014.8012.7013.700.00-141166.55%
TMO191018C002800002019-10-16 10:39AM EDT280.003.503.303.70-4.10-53.95%4677833.67%
TMO191018C002900002019-10-16 10:28AM EDT290.000.100.050.25-0.65-86.67%2070526.12%
TMO191018C003000002019-10-15 11:31AM EDT300.000.060.050.10+0.02+50.00%11,47138.09%
TMO191018C003100002019-10-11 1:42PM EDT310.000.200.000.400.00-111,01959.47%
TMO191018C003200002019-10-07 9:30AM EDT320.000.100.000.400.00-613674.61%
TMO191018C003300002019-09-20 3:06PM EDT330.000.130.002.150.00-210122.36%
TMO191018C003400002019-09-06 2:30PM EDT340.000.250.000.200.00-4892.77%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO191018P002200002019-09-06 9:45AM EDT220.000.200.000.400.00-10250129.10%
TMO191018P002300002019-10-11 1:03PM EDT230.000.050.000.100.00-214089.84%
TMO191018P002400002019-10-02 12:03PM EDT240.000.380.002.150.00-496123.44%
TMO191018P002500002019-10-11 12:03PM EDT250.000.090.000.400.00-387268.36%
TMO191018P002600002019-10-14 11:03AM EDT260.000.090.050.400.00-657355.91%
TMO191018P002700002019-10-16 10:21AM EDT270.000.300.150.25+0.10+50.00%41,47529.49%
TMO191018P002800002019-10-16 10:40AM EDT280.001.501.401.60+0.88+141.94%3652318.41%
TMO191018P002900002019-10-16 10:20AM EDT290.009.208.308.60+4.24+85.48%105530.00%
TMO191018P003000002019-10-14 10:02AM EDT300.0015.6017.1020.400.00-11662.60%
TMO191018P003100002019-09-20 11:56AM EDT310.0013.4227.3028.900.00-500.00%
TMO191018P003200002019-10-07 11:06AM EDT320.0028.4036.9040.400.00-400101.86%