New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
593.79-5.46 (-0.91%)
At close: 04:00PM EDT
593.65 -0.14 (-0.02%)
Pre-market: 08:28AM EDT
In the money
Show:ListStraddle
Callsfor11 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO241011C003800002024-10-04 12:18PM EDT380.00218.450.000.000.00-110.00%
TMO241011C005700002024-10-04 1:02PM EDT570.0031.110.000.000.00-650.00%
TMO241011C005850002024-10-09 9:39AM EDT585.0013.000.000.000.00-110.00%
TMO241011C005900002024-10-09 9:44AM EDT590.0011.020.000.000.00-10150.00%
TMO241011C005925002024-10-10 1:09PM EDT592.503.200.000.000.00-21240.00%
TMO241011C005975002024-10-10 3:57PM EDT597.501.730.000.000.00-38443.13%
TMO241011C006000002024-10-10 2:54PM EDT600.000.450.000.000.00-10376.25%
TMO241011C006025002024-10-10 3:47PM EDT602.500.400.000.000.00-8738746.25%
TMO241011C006050002024-10-10 3:58PM EDT605.000.350.000.000.00-4456.25%
TMO241011C006075002024-10-10 3:47PM EDT607.500.030.000.000.00-87440912.50%
TMO241011C006100002024-10-10 2:20PM EDT610.000.240.000.000.00-5710312.50%
TMO241011C006125002024-10-09 2:47PM EDT612.500.450.000.000.00-2812.50%
TMO241011C006150002024-10-10 2:20PM EDT615.000.020.000.000.00-2013212.50%
TMO241011C006175002024-10-08 3:52PM EDT617.500.340.000.000.00-87349412.50%
TMO241011C006200002024-10-09 12:49PM EDT620.000.200.000.000.00-12412.50%
TMO241011C006225002024-10-07 11:36AM EDT622.500.370.000.000.00-161825.00%
TMO241011C006250002024-10-04 3:33PM EDT625.000.540.000.000.00-87326425.00%
TMO241011C006275002024-10-04 1:53PM EDT627.500.300.000.000.00-182025.00%
TMO241011C006300002024-10-08 1:14PM EDT630.000.060.000.000.00-745825.00%
TMO241011C006350002024-10-07 9:30AM EDT635.000.050.000.000.00-71025.00%
TMO241011C006400002024-10-10 1:26PM EDT640.000.410.000.000.00-41725.00%
TMO241011C006450002024-10-04 1:02PM EDT645.001.020.000.000.00-5525.00%
TMO241011C006500002024-10-07 9:43AM EDT650.000.050.000.000.00-102525.00%
TMO241011C006600002024-09-24 12:29PM EDT660.000.260.000.000.00-1350.00%
TMO241011C006700002024-09-13 1:05PM EDT670.000.800.000.000.00-2250.00%
TMO241011C006800002024-09-04 1:42PM EDT680.000.950.003.900.00--0178.66%
TMO241011C007700002024-09-23 12:22PM EDT770.000.050.000.000.00--750.00%
TMO241011C007800002024-09-23 1:42PM EDT780.000.050.000.000.00--550.00%
Putsfor11 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO241011P003600002024-09-20 3:07PM EDT360.000.050.000.000.00-222250.00%
TMO241011P003700002024-09-20 3:09PM EDT370.000.050.000.000.00-242450.00%
TMO241011P003800002024-09-23 10:51AM EDT380.000.050.000.000.00-151750.00%
TMO241011P003900002024-09-23 10:52AM EDT390.000.050.000.000.00-252750.00%
TMO241011P004000002024-09-23 1:43PM EDT400.000.050.000.000.00--450.00%
TMO241011P005000002024-09-09 3:57PM EDT500.002.340.001.500.00--3182.81%
TMO241011P005100002024-09-09 3:57PM EDT510.000.720.001.500.00-57165.14%
TMO241011P005200002024-09-12 1:19PM EDT520.000.540.000.000.00--150.00%
TMO241011P005300002024-10-03 3:54PM EDT530.000.100.000.000.00-2750.00%
TMO241011P005350002024-10-04 2:21PM EDT535.000.100.000.000.00-2250.00%
TMO241011P005400002024-10-03 11:39AM EDT540.000.200.000.000.00-11350.00%
TMO241011P005450002024-10-04 3:51PM EDT545.000.090.000.000.00-1125.00%
TMO241011P005500002024-10-07 12:32PM EDT550.000.100.000.000.00-2725.00%
TMO241011P005600002024-10-07 3:14PM EDT560.000.350.000.000.00-1525.00%
TMO241011P005650002024-10-04 3:20PM EDT565.000.600.000.000.00-161625.00%
TMO241011P005700002024-10-09 3:36PM EDT570.000.200.000.000.00-24612.50%
TMO241011P005750002024-10-10 12:04PM EDT575.000.160.000.000.00-15112.50%
TMO241011P005800002024-10-10 12:44PM EDT580.000.430.000.000.00-22612.50%
TMO241011P005850002024-10-10 3:43PM EDT585.000.830.000.000.00-42536.25%
TMO241011P005875002024-10-10 3:43PM EDT587.501.350.000.000.00-26296.25%
TMO241011P005900002024-10-10 3:22PM EDT590.002.750.000.000.00-28303.13%
TMO241011P005925002024-10-10 1:26PM EDT592.503.080.000.000.00-51511.56%
TMO241011P005950002024-10-10 1:08PM EDT595.004.400.000.000.00-77670.00%
TMO241011P005975002024-10-09 2:11PM EDT597.503.700.000.000.00-390.00%
TMO241011P006000002024-10-10 11:59AM EDT600.006.000.000.000.00-5300.00%
TMO241011P006025002024-10-09 3:24PM EDT602.507.050.000.000.00-1060.00%
TMO241011P006050002024-10-10 10:48AM EDT605.0011.220.000.000.00-520.00%
TMO241011P006075002024-10-09 10:42AM EDT607.5013.280.000.000.00-100.00%
TMO241011P006100002024-10-10 10:48AM EDT610.0016.110.000.000.00-510.00%
TMO241011P006125002024-10-08 10:42AM EDT612.5014.300.000.000.00-100.00%
TMO241011P006150002024-09-30 3:58PM EDT615.007.400.000.000.00--10.00%
TMO241011P006175002024-10-02 3:33PM EDT617.5011.600.000.000.00--30.00%
TMO241011P006200002024-10-10 3:56PM EDT620.0026.700.000.000.00-780.00%