New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
544.68-3.41 (-0.62%)
At close: 04:00PM EDT
555.75 +11.07 (+2.03%)
After hours: 06:49PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240719C003100002024-07-15 2:50PM EDT310.00235.620.000.000.00-900.00%
TMO240719C005100002024-07-15 2:50PM EDT510.0036.120.000.000.00-900.00%
TMO240719C005200002024-07-08 12:31PM EDT520.0021.370.000.000.00-500.00%
TMO240719C005250002024-07-09 12:49PM EDT525.0013.000.000.000.00--00.00%
TMO240719C005275002024-07-09 3:04PM EDT527.5010.200.000.000.00--00.00%
TMO240719C005300002024-07-15 10:48AM EDT530.0016.900.000.000.00-200.00%
TMO240719C005325002024-07-11 2:30PM EDT532.5017.100.000.000.00--00.00%
TMO240719C005350002024-07-11 1:17PM EDT535.0016.610.000.000.00-300.00%
TMO240719C005375002024-07-12 10:18AM EDT537.5015.000.000.000.00--00.00%
TMO240719C005400002024-07-12 3:32PM EDT540.0013.500.000.000.00-5000.00%
TMO240719C005425002024-07-12 3:24PM EDT542.5011.820.000.000.00--00.00%
TMO240719C005450002024-07-15 11:06AM EDT545.007.370.000.000.00-400.20%
TMO240719C005475002024-07-15 3:13PM EDT547.505.900.000.000.00-1601.56%
TMO240719C005500002024-07-15 3:49PM EDT550.003.900.000.000.00-43103.13%
TMO240719C005525002024-07-15 1:12PM EDT552.503.510.000.000.00-1303.13%
TMO240719C005550002024-07-15 12:46PM EDT555.002.450.000.000.00-10703.13%
TMO240719C005575002024-07-15 3:20PM EDT557.502.250.000.000.00-206.25%
TMO240719C005600002024-07-15 3:39PM EDT560.001.400.000.000.00-10606.25%
TMO240719C005625002024-07-15 2:47PM EDT562.501.400.000.000.00-2006.25%
TMO240719C005650002024-07-15 3:25PM EDT565.001.000.000.000.00-2206.25%
TMO240719C005675002024-07-15 1:25PM EDT567.500.820.000.000.00-206.25%
TMO240719C005700002024-07-15 3:49PM EDT570.000.300.000.000.00-4012.50%
TMO240719C005725002024-07-15 10:13AM EDT572.500.600.000.000.00-32012.50%
TMO240719C005750002024-07-15 11:28AM EDT575.000.350.000.000.00-13012.50%
TMO240719C005800002024-07-15 12:53PM EDT580.000.230.000.000.00-10012.50%
TMO240719C005850002024-07-15 1:50PM EDT585.000.150.000.000.00-6012.50%
TMO240719C005875002024-06-26 12:43PM EDT587.502.240.000.000.00--012.50%
TMO240719C005900002024-07-15 12:56PM EDT590.000.200.000.000.00-1012.50%
TMO240719C005950002024-07-12 10:12AM EDT595.000.370.000.000.00-3012.50%
TMO240719C006000002024-07-12 3:54PM EDT600.000.300.000.000.00-17025.00%
TMO240719C006050002024-06-24 2:39PM EDT605.001.520.000.000.00--025.00%
TMO240719C006100002024-07-08 9:58AM EDT610.000.350.000.000.00-1025.00%
TMO240719C006150002024-06-26 12:00PM EDT615.000.450.000.000.00--025.00%
TMO240719C006200002024-07-15 3:49PM EDT620.000.110.000.000.00-1025.00%
TMO240719C006250002024-07-15 10:03AM EDT625.000.050.000.000.00-3025.00%
TMO240719C006300002024-07-08 3:07PM EDT630.000.070.000.000.00-2025.00%
TMO240719C006400002024-07-15 9:43AM EDT640.000.050.000.000.00-53025.00%
TMO240719C006500002024-07-10 11:14AM EDT650.000.050.000.000.00-1025.00%
TMO240719C006600002024-06-05 3:55PM EDT660.000.800.004.300.00-23121.09%
TMO240719C006700002024-07-08 10:40AM EDT670.000.060.000.000.00-4050.00%
TMO240719C006800002024-07-12 12:23PM EDT680.000.050.000.000.00-6050.00%
TMO240719C006900002024-07-03 12:05PM EDT690.000.050.000.000.00-3050.00%
TMO240719C007000002024-07-11 10:31AM EDT700.000.190.000.000.00-10050.00%
TMO240719C007100002024-06-21 3:20PM EDT710.000.350.000.000.00-2050.00%
TMO240719C007200002024-06-18 3:54PM EDT720.000.290.000.000.00-1050.00%
TMO240719C007300002024-07-08 9:42AM EDT730.000.080.000.000.00-33050.00%
TMO240719C007400002024-07-03 10:07AM EDT740.000.050.000.000.00--050.00%
TMO240719C007500002024-07-01 10:55AM EDT750.000.050.000.000.00-5050.00%
TMO240719C007700002024-06-27 10:17AM EDT770.000.050.000.000.00--050.00%
TMO240719C007800002024-06-28 9:47AM EDT780.000.050.000.000.00-5050.00%
TMO240719C008000002024-05-29 10:41AM EDT800.000.050.004.800.00--3210.94%
TMO240719C008200002024-06-21 9:55AM EDT820.000.050.000.000.00-4050.00%
TMO240719C008300002024-06-21 9:55AM EDT830.000.050.000.000.00-4050.00%
TMO240719C008400002024-06-20 10:17AM EDT840.000.050.000.000.00--050.00%
TMO240719C008500002024-06-20 10:17AM EDT850.000.050.000.000.00-58050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO240719P003100002024-06-20 2:48PM EDT310.000.050.000.000.00-5050.00%
TMO240719P003200002024-06-25 11:00AM EDT320.000.050.000.000.00--050.00%
TMO240719P003400002024-06-27 9:57AM EDT340.000.050.000.000.00-1050.00%
TMO240719P003500002024-06-27 9:59AM EDT350.000.050.000.000.00-55050.00%
TMO240719P003600002024-06-26 2:55PM EDT360.000.050.000.000.00--050.00%
TMO240719P003800002024-07-12 10:04AM EDT380.000.050.000.000.00--050.00%
TMO240719P004000002024-07-12 10:16AM EDT400.000.050.000.000.00-20050.00%
TMO240719P004100002024-07-15 9:34AM EDT410.000.050.000.000.00-50050.00%
TMO240719P004200002024-07-15 10:03AM EDT420.000.060.000.000.00-15050.00%
TMO240719P004300002024-07-15 10:22AM EDT430.000.050.000.000.00-4050.00%
TMO240719P004400002024-07-15 2:18PM EDT440.000.050.000.000.00-2050.00%
TMO240719P004500002024-07-15 3:24PM EDT450.000.050.000.000.00-3050.00%
TMO240719P004550002024-07-15 9:43AM EDT455.000.150.000.000.00-10025.00%
TMO240719P004600002024-07-15 12:13PM EDT460.000.100.000.000.00-13025.00%
TMO240719P004650002024-07-15 12:14PM EDT465.000.100.000.000.00-2025.00%
TMO240719P004700002024-07-15 12:50PM EDT470.000.130.000.000.00-7025.00%
TMO240719P004750002024-07-12 11:27AM EDT475.000.200.000.000.00--025.00%
TMO240719P004800002024-07-15 11:57AM EDT480.000.150.000.000.00-1025.00%
TMO240719P004900002024-07-11 10:54AM EDT490.000.850.000.000.00-1025.00%
TMO240719P005000002024-07-15 10:17AM EDT500.000.260.000.000.00-1012.50%
TMO240719P005050002024-07-15 2:14PM EDT505.000.260.000.000.00-15012.50%
TMO240719P005100002024-07-15 9:30AM EDT510.000.250.000.000.00-1012.50%
TMO240719P005150002024-07-11 11:38AM EDT515.001.100.000.000.00--012.50%
TMO240719P005200002024-07-15 3:49PM EDT520.000.570.000.000.00-9012.50%
TMO240719P005225002024-07-12 10:18AM EDT522.501.100.000.000.00--06.25%
TMO240719P005250002024-07-15 3:30PM EDT525.000.900.000.000.00-4906.25%
TMO240719P005275002024-07-15 11:29AM EDT527.501.000.000.000.00-306.25%
TMO240719P005300002024-07-15 3:57PM EDT530.001.700.000.000.00-1606.25%
TMO240719P005325002024-07-15 3:03PM EDT532.501.700.000.000.00-306.25%
TMO240719P005350002024-07-15 10:09AM EDT535.001.980.000.000.00-103.13%
TMO240719P005375002024-07-15 3:01PM EDT537.502.700.000.000.00-103.13%
TMO240719P005400002024-07-15 3:14PM EDT540.003.800.000.000.00-801.56%
TMO240719P005425002024-07-15 2:53PM EDT542.504.700.000.000.00-800.78%
TMO240719P005450002024-07-15 3:29PM EDT545.005.800.000.000.00-300.00%
TMO240719P005475002024-07-15 12:09PM EDT547.506.600.000.000.00-1100.00%
TMO240719P005500002024-07-15 1:53PM EDT550.009.410.000.000.00-800.00%
TMO240719P005525002024-07-12 3:42PM EDT552.508.810.000.000.00--00.00%
TMO240719P005550002024-06-28 3:33PM EDT555.0015.000.000.000.00-600.00%
TMO240719P005575002024-07-12 2:52PM EDT557.5011.400.000.000.00-400.00%
TMO240719P005600002024-07-15 11:16AM EDT560.0015.400.000.000.00-300.00%
TMO240719P005625002024-07-12 3:26PM EDT562.5015.600.000.000.00-300.00%
TMO240719P005650002024-07-12 3:26PM EDT565.0017.550.000.000.00-300.00%
TMO240719P005675002024-06-26 2:35PM EDT567.5013.300.000.000.00--00.00%
TMO240719P005700002024-07-02 1:29PM EDT570.0035.100.000.000.00-1100.00%
TMO240719P005725002024-07-12 9:59AM EDT572.5030.900.000.000.00-100.00%
TMO240719P005750002024-06-28 11:00AM EDT575.0022.570.000.000.00-100.00%
TMO240719P005800002024-06-24 9:51AM EDT580.0020.070.000.000.00-100.00%
TMO240719P005900002024-06-27 10:48AM EDT590.0035.220.000.000.00-100.00%
TMO240719P006000002024-05-23 2:41PM EDT600.0021.8031.5037.600.00-670.00%
TMO240719P006100002024-06-17 12:20PM EDT610.0043.350.000.000.00-200.00%