New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
557.87-7.36 (-1.30%)
At close: 04:00PM EDT
557.50 -0.37 (-0.07%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240419C004500002024-03-05 12:19PM EDT450.00137.50124.70131.500.00-11283.26%
TMO240419C005000002024-04-04 12:10PM EDT500.0082.000.000.000.00-100.00%
TMO240419C005100002024-04-12 10:03AM EDT510.0060.450.000.000.00-100.00%
TMO240419C005200002024-04-15 12:45PM EDT520.0043.110.000.000.00-500.00%
TMO240419C005250002024-03-20 12:06PM EDT525.0057.760.000.000.00--00.00%
TMO240419C005300002024-03-22 9:34AM EDT530.0060.200.000.000.00-300.00%
TMO240419C005400002024-04-12 12:32PM EDT540.0027.020.000.000.00-500.00%
TMO240419C005500002024-04-15 3:20PM EDT550.0011.000.000.000.00-1400.00%
TMO240419C005550002024-04-15 3:20PM EDT555.008.200.000.000.00-7500.00%
TMO240419C005575002024-04-15 3:20PM EDT557.507.000.000.000.00-6600.00%
TMO240419C005600002024-04-15 1:21PM EDT560.007.400.000.000.00-2300.78%
TMO240419C005625002024-04-15 2:38PM EDT562.505.970.000.000.00-1301.56%
TMO240419C005650002024-04-15 12:13PM EDT565.007.000.000.000.00-2703.13%
TMO240419C005675002024-04-15 3:45PM EDT567.503.400.000.000.00-1603.13%
TMO240419C005700002024-04-15 3:55PM EDT570.003.400.000.000.00-2006.25%
TMO240419C005725002024-04-15 2:17PM EDT572.502.500.000.000.00-1106.25%
TMO240419C005750002024-04-15 2:18PM EDT575.001.450.000.000.00-1106.25%
TMO240419C005775002024-04-15 2:18PM EDT577.501.450.000.000.00-3006.25%
TMO240419C005800002024-04-15 1:57PM EDT580.001.350.000.000.00-2606.25%
TMO240419C005825002024-04-15 3:56PM EDT582.501.140.000.000.00-9012.50%
TMO240419C005850002024-04-15 2:13PM EDT585.000.730.000.000.00-16012.50%
TMO240419C005875002024-04-15 1:39PM EDT587.500.600.000.000.00-2012.50%
TMO240419C005900002024-04-15 11:06AM EDT590.000.650.000.000.00-6012.50%
TMO240419C005925002024-04-15 10:42AM EDT592.500.520.000.000.00-1012.50%
TMO240419C005950002024-04-12 10:31AM EDT595.001.530.000.000.00-5012.50%
TMO240419C005975002024-04-11 11:33AM EDT597.501.550.000.000.00-1012.50%
TMO240419C006000002024-04-15 3:10PM EDT600.000.200.000.000.00-8012.50%
TMO240419C006050002024-04-15 9:30AM EDT605.000.850.000.000.00-1012.50%
TMO240419C006100002024-04-15 12:45PM EDT610.000.670.000.000.00-5012.50%
TMO240419C006150002024-04-15 9:30AM EDT615.000.650.000.000.00-1025.00%
TMO240419C006200002024-04-15 9:36AM EDT620.000.050.000.000.00-7025.00%
TMO240419C006250002024-03-25 9:32AM EDT625.001.400.000.000.00-10025.00%
TMO240419C006300002024-04-11 2:55PM EDT630.000.100.000.000.00-4025.00%
TMO240419C006350002024-03-19 1:44PM EDT635.001.020.000.000.00-1025.00%
TMO240419C006400002024-03-25 10:23AM EDT640.000.280.000.000.00-1025.00%
TMO240419C006450002024-03-21 1:28PM EDT645.000.490.000.000.00-1025.00%
TMO240419C006500002024-04-10 1:35PM EDT650.000.050.000.000.00-1025.00%
TMO240419C006700002024-03-14 12:16PM EDT670.000.200.001.500.00-2494.34%
TMO240419C006800002024-03-12 3:42PM EDT680.000.480.001.500.00-78100.49%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240419P003700002024-02-22 10:51AM EDT370.000.150.000.150.00-11145.70%
TMO240419P003900002024-03-15 9:30AM EDT390.000.150.000.800.00--1157.13%
TMO240419P004000002024-03-26 1:46PM EDT400.000.100.000.000.00-22050.00%
TMO240419P004200002024-03-14 2:53PM EDT420.000.160.001.500.00-213141.26%
TMO240419P004500002024-04-15 1:47PM EDT450.000.100.000.000.00-1050.00%
TMO240419P004600002024-04-02 2:51PM EDT460.000.100.000.000.00-9050.00%
TMO240419P004700002024-02-27 1:54PM EDT470.001.050.002.750.00-13104.00%
TMO240419P004800002024-03-22 9:30AM EDT480.000.190.000.000.00-1025.00%
TMO240419P004850002024-04-15 2:18PM EDT485.000.050.000.000.00-3025.00%
TMO240419P004900002024-03-26 2:00PM EDT490.000.350.000.000.00-31025.00%
TMO240419P005000002024-04-15 1:47PM EDT500.000.100.000.000.00-1025.00%
TMO240419P005100002024-03-25 10:08AM EDT510.000.450.000.000.00-3012.50%
TMO240419P005150002024-03-25 11:15AM EDT515.000.800.000.000.00-3012.50%
TMO240419P005200002024-04-15 3:12PM EDT520.000.650.000.000.00-6012.50%
TMO240419P005250002024-04-15 3:05PM EDT525.000.920.000.000.00-6012.50%
TMO240419P005300002024-04-15 2:51PM EDT530.001.240.000.000.00-4012.50%
TMO240419P005350002024-04-15 2:20PM EDT535.001.700.000.000.00-3606.25%
TMO240419P005400002024-04-15 2:27PM EDT540.002.450.000.000.00-406.25%
TMO240419P005450002024-04-15 3:20PM EDT545.004.200.000.000.00-1206.25%
TMO240419P005500002024-04-15 3:39PM EDT550.005.300.000.000.00-7903.13%
TMO240419P005550002024-04-15 3:20PM EDT555.008.100.000.000.00-2101.56%
TMO240419P005575002024-04-15 3:22PM EDT557.509.000.000.000.00-2800.20%
TMO240419P005600002024-04-15 3:52PM EDT560.009.400.000.000.00-4400.00%
TMO240419P005625002024-04-15 12:49PM EDT562.507.900.000.000.00-1500.00%
TMO240419P005650002024-04-15 3:47PM EDT565.0012.830.000.000.00-2600.00%
TMO240419P005675002024-04-15 10:43AM EDT567.509.780.000.000.00-200.00%
TMO240419P005700002024-04-15 2:09PM EDT570.0015.350.000.000.00-1100.00%
TMO240419P005725002024-04-15 10:35AM EDT572.5012.000.000.000.00-600.00%
TMO240419P005750002024-04-12 11:56AM EDT575.0013.500.000.000.00-200.00%
TMO240419P005775002024-04-15 2:20PM EDT577.5021.990.000.000.00-400.00%
TMO240419P005800002024-04-15 1:02PM EDT580.0020.360.000.000.00-400.00%
TMO240419P005825002024-04-15 11:42AM EDT582.5020.800.000.000.00-300.00%
TMO240419P005850002024-04-10 2:45PM EDT585.0014.880.000.000.00-100.00%
TMO240419P005875002024-04-15 11:44AM EDT587.5025.100.000.000.00-1600.00%
TMO240419P005900002024-04-12 2:16PM EDT590.0028.000.000.000.00-600.00%
TMO240419P005925002024-04-11 2:07PM EDT592.5016.000.000.000.00-100.00%
TMO240419P005950002024-04-09 10:33AM EDT595.0013.000.000.000.00--00.00%
TMO240419P006000002024-04-11 12:44PM EDT600.0027.700.000.000.00-900.00%
TMO240419P006100002024-03-13 2:23PM EDT610.0022.9742.0049.200.00--00.00%