TMO - Thermo Fisher Scientific Inc.

NYSE - NYSE Delayed 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 EDT175.00119.35119.80124.200.00--2101.32%
TMO191018C001800002019-09-16 12:12AM EDT180.00115.20114.70119.200.00--295.31%
TMO191018C001900002019-08-21 10:16AM EDT190.0088.75104.50109.000.00--180.91%
TMO191018C002000002019-09-16 12:12AM EDT200.0095.6094.5099.000.00--172.66%
TMO191018C002600002019-09-12 2:02PM EDT260.0038.4035.8040.000.00-51351.53%
TMO191018C002700002019-09-18 12:44PM EDT270.0025.7027.3029.400.00-1038638.66%
TMO191018C002800002019-09-16 10:43AM EDT280.0017.2018.9020.100.00-120531.54%
TMO191018C002900002019-09-20 3:51PM EDT290.0011.5810.7011.50+1.18+11.35%329424.95%
TMO191018C003000002019-09-20 3:17PM EDT300.005.605.005.20+0.60+12.00%1181,14121.27%
TMO191018C003100002019-09-20 3:41PM EDT310.001.751.701.80+0.30+20.69%3571,08919.64%
TMO191018C003200002019-09-20 3:18PM EDT320.000.360.300.45-0.09-20.00%1813418.73%
TMO191018C003300002019-09-20 3:06PM EDT330.000.130.000.25-0.07-35.00%2821.73%
TMO191018C003400002019-09-06 2:30PM EDT340.000.250.000.000.00-4812.50%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO191018P002200002019-09-06 9:45AM EDT220.000.200.000.250.00-1025052.69%
TMO191018P002300002019-09-11 12:04PM EDT230.000.500.000.300.00-18947.07%
TMO191018P002400002019-09-11 12:04PM EDT240.000.350.000.000.00-19512.50%
TMO191018P002500002019-09-20 2:43PM EDT250.000.230.100.30-0.11-32.35%387033.52%
TMO191018P002600002019-09-20 3:03PM EDT260.000.540.350.65-0.36-40.00%113531.45%
TMO191018P002700002019-09-20 2:15PM EDT270.001.050.851.150.00-121,27627.97%
TMO191018P002800002019-09-20 3:49PM EDT280.001.951.751.95-0.05-2.50%23118623.77%
TMO191018P002900002019-09-20 11:07AM EDT290.003.553.804.20-0.53-12.99%1242721.72%
TMO191018P003000002019-09-20 10:18AM EDT300.008.107.908.40-0.20-2.41%3510519.78%
TMO191018P003100002019-09-20 11:56AM EDT310.0013.4213.7015.30-3.18-19.16%5118.91%
TMO191018P003200002019-09-19 10:26AM EDT320.0025.0020.9025.300.00-404026.53%