TMO - Thermo Fisher Scientific Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO180420C001850002018-03-12 9:51AM EDT185.0034.9020.3022.200.00-1000.00%
TMO180420C001900002018-04-18 10:49AM EDT190.0029.9624.8029.300.00-43115.63%
TMO180420C001950002018-04-03 1:12PM EDT195.0011.7915.0015.500.00-220.00%
TMO180420C002000002018-04-19 9:38AM EDT200.0020.0015.0019.10-0.20-0.99%42375.78%
TMO180420C002100002018-04-19 2:46PM EDT210.006.866.607.40-2.89-29.64%465555.76%
TMO180420C002200002018-04-19 3:24PM EDT220.000.160.150.25-1.39-89.68%1441,00626.27%
TMO180420C002300002018-04-19 3:57PM EDT230.000.040.000.05+0.03+300.00%137354.69%
TMO180420C002400002018-03-19 10:59AM EDT240.000.050.000.100.00-101787.50%
TMO180420C002600002018-04-11 3:22PM EDT260.000.040.000.100.00-11144.53%
PutsforApril 20, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO180420P001600002018-02-24 12:49AM EDT160.000.300.200.350.00-22297.27%
TMO180420P001750002018-03-28 9:35AM EDT175.000.330.050.700.00-2020233.40%
TMO180420P001800002018-03-16 11:01AM EDT180.000.320.350.750.00-26224.41%
TMO180420P001850002018-04-12 3:54PM EDT185.000.150.000.300.00-1093154.69%
TMO180420P001900002018-04-16 9:34AM EDT190.000.100.000.050.00-1467103.13%
TMO180420P001950002018-04-18 3:59PM EDT195.000.020.000.400.00-1173116.41%
TMO180420P002000002018-04-19 11:29AM EDT200.000.050.000.15-0.06-54.55%295178.52%
TMO180420P002100002018-04-19 2:32PM EDT210.000.100.000.150.00-578742.58%
TMO180420P002200002018-04-18 1:04PM EDT220.001.002.803.800.00-610942.38%
TMO180420P002300002018-03-15 4:55PM EDT230.0017.8023.3026.400.00-44377.49%
TMO180420P002400002018-03-13 4:53PM EDT240.0021.7633.0037.300.00-55456.98%