U.S. markets close in 5 hours 30 minutes

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
473.60+8.34 (+1.79%)
As of 10:29AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO201120C003600002020-10-20 2:35PM EDT360.00110.00114.00118.300.00-36764.86%
TMO201120C003800002020-10-07 1:02PM EDT380.0075.8094.0098.500.00--155.07%
TMO201120C003900002020-09-28 1:51PM EDT390.0046.8084.7089.000.00-1252.77%
TMO201120C004000002020-10-21 10:01AM EDT400.0078.0073.8078.70+6.00+8.33%4354.54%
TMO201120C004100002020-10-20 10:59AM EDT410.0058.2466.0069.900.00-102052.65%
TMO201120C004200002020-10-20 3:27PM EDT420.0049.5055.4058.600.00-4011142.90%
TMO201120C004300002020-10-21 9:36AM EDT430.0045.1046.8050.50+3.83+9.28%212442.35%
TMO201120C004400002020-10-21 9:41AM EDT440.0038.9039.0042.90+4.80+14.08%91,00041.78%
TMO201120C004500002020-10-21 9:31AM EDT450.0031.2030.5034.70+4.61+17.34%1250138.78%
TMO201120C004600002020-10-21 9:37AM EDT460.0026.9023.3026.70+5.90+28.10%722535.27%
TMO201120C004700002020-10-21 9:51AM EDT470.0020.4518.9020.40+4.85+31.09%14675333.82%
TMO201120C004800002020-10-21 10:01AM EDT480.0015.1513.4015.30+3.66+31.85%4740933.06%
TMO201120C004900002020-10-21 9:50AM EDT490.0010.439.7011.30+2.89+38.33%1218732.76%
TMO201120C005000002020-10-21 10:07AM EDT500.007.105.507.90+1.65+30.28%2120732.04%
TMO201120C005100002020-10-21 10:00AM EDT510.004.503.605.00+0.24+5.63%301,34330.62%
TMO201120C005200002020-10-21 9:44AM EDT520.003.202.653.80+0.20+6.67%411731.89%
TMO201120C005300002020-10-21 10:11AM EDT530.001.451.502.95-0.30-17.14%111733.26%
TMO201120C005400002020-10-21 10:07AM EDT540.001.301.301.95-0.30-18.75%511433.10%
TMO201120C005500002020-10-20 3:41PM EDT550.001.200.201.40-0.15-11.11%23633.73%
TMO201120C005600002020-10-21 9:37AM EDT560.001.110.101.85-0.14-11.20%1639.17%
TMO201120C005700002020-10-20 3:49PM EDT570.000.450.001.50-0.35-43.75%1740.33%
TMO201120C005800002020-10-20 12:16PM EDT580.000.460.201.30-0.33-41.77%11841.97%
TMO201120C005900002020-10-19 12:07AM EDT590.000.950.151.15+0.13+15.85%1643.67%
PutsforNovember 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TMO201120P002200002020-10-21 9:34AM EDT220.000.150.000.250.00-360100.20%
TMO201120P002300002020-10-19 12:07AM EDT230.000.25-0.450.00---110.35%
TMO201120P002400002020-10-15 10:47AM EDT240.000.230.000.450.00-88195.61%
TMO201120P002500002020-10-15 10:33AM EDT250.000.460.000.450.00-78090.33%
TMO201120P002600002020-10-19 3:40PM EDT260.000.10-0.50-0.26-72.22%25194.53%
TMO201120P002700002020-10-19 3:40PM EDT270.000.410.000.450.00-182180.27%
TMO201120P002800002020-10-21 9:32AM EDT280.000.40-0.50+0.14+53.85%105083.94%
TMO201120P002900002020-10-21 9:31AM EDT290.000.400.000.35-0.03-6.98%105168.85%
TMO201120P003000002020-10-21 9:34AM EDT300.000.850.000.60+0.36+73.47%121868.95%
TMO201120P003100002020-10-21 9:31AM EDT310.000.490.000.65-0.03-5.77%60165.19%
TMO201120P003200002020-10-21 9:34AM EDT320.000.250.000.25-0.07-21.87%1061954.00%
TMO201120P003300002020-10-15 10:33AM EDT330.001.530.001.300.00-26062.70%
TMO201120P003400002020-10-19 3:40PM EDT340.001.360.001.350.00-133758.55%
TMO201120P003500002020-10-19 3:40PM EDT350.000.680.051.350.00-13654.42%
TMO201120P003600002020-10-21 9:32AM EDT360.001.110.201.40+0.44+65.67%359151.25%
TMO201120P003700002020-10-21 10:06AM EDT370.000.500.101.25-0.46-47.92%415651.01%
TMO201120P003800002020-10-20 3:23PM EDT380.001.000.501.400.00-1010047.56%
TMO201120P003900002020-10-21 9:31AM EDT390.001.260.551.85-0.16-11.27%208445.75%
TMO201120P004000002020-10-21 9:31AM EDT400.001.371.101.35-0.63-31.50%3615638.11%
TMO201120P004100002020-10-21 9:52AM EDT410.001.651.352.10-1.15-41.07%132437.50%
TMO201120P004200002020-10-21 10:13AM EDT420.002.301.802.45-1.75-43.21%2047034.14%
TMO201120P004300002020-10-21 10:11AM EDT430.003.072.753.40-2.60-45.86%3041932.42%
TMO201120P004400002020-10-21 9:30AM EDT440.004.504.005.50-3.43-43.25%1033732.73%
TMO201120P004500002020-10-21 10:10AM EDT450.006.806.107.80-4.26-38.52%678131.81%
TMO201120P004600002020-10-21 10:14AM EDT460.009.709.3010.40-5.40-35.76%1113630.06%
TMO201120P004700002020-10-21 10:14AM EDT470.0013.6411.8015.00-6.66-32.81%2427030.53%
TMO201120P004800002020-10-21 9:39AM EDT480.0020.3017.8019.70-5.30-20.70%24629.42%
TMO201120P004900002020-10-20 2:27PM EDT490.0030.2022.3025.300.00-2328.15%
TMO201120P005000002020-10-19 12:07AM EDT500.0037.0028.5032.800.00--128.85%