New Zealand markets closed

Thermo Fisher Scientific Inc. (TMO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
600.92-11.80 (-1.93%)
At close: 04:00PM EDT
600.71 -0.21 (-0.03%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor4 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO241004C003800002024-09-27 1:21PM EDT380.00237.650.000.000.00-100.00%
TMO241004C004000002024-09-03 2:00PM EDT400.00208.10196.60205.000.00--3524.61%
TMO241004C005000002024-09-09 11:15AM EDT500.00118.900.000.000.00--00.00%
TMO241004C005700002024-09-26 1:50PM EDT570.0046.830.000.000.00-500.00%
TMO241004C005800002024-10-03 12:46PM EDT580.0024.120.000.000.00-200.00%
TMO241004C005850002024-09-27 1:21PM EDT585.0033.370.000.000.00-100.00%
TMO241004C005900002024-09-17 11:45AM EDT590.0030.840.000.000.00--00.00%
TMO241004C005925002024-10-03 3:52PM EDT592.509.000.000.000.00-100.00%
TMO241004C006000002024-10-03 3:45PM EDT600.003.880.000.000.00-800.00%
TMO241004C006025002024-10-03 12:16PM EDT602.505.120.000.000.00-301.56%
TMO241004C006050002024-10-03 3:41PM EDT605.001.700.000.000.00-1103.13%
TMO241004C006075002024-10-03 3:55PM EDT607.501.250.000.000.00-206.25%
TMO241004C006100002024-10-03 3:52PM EDT610.000.450.000.000.00-306.25%
TMO241004C006125002024-10-03 2:40PM EDT612.500.600.000.000.00-906.25%
TMO241004C006150002024-10-03 12:14PM EDT615.000.400.000.000.00-2012.50%
TMO241004C006175002024-10-03 11:55AM EDT617.500.350.000.000.00-3012.50%
TMO241004C006200002024-10-03 11:11AM EDT620.000.300.000.000.00-1012.50%
TMO241004C006225002024-10-03 11:54AM EDT622.500.050.000.000.00-45012.50%
TMO241004C006250002024-10-03 1:57PM EDT625.000.100.000.000.00-3012.50%
TMO241004C006275002024-10-02 3:22PM EDT627.500.510.000.000.00-3025.00%
TMO241004C006300002024-10-03 12:28PM EDT630.000.100.000.000.00-5025.00%
TMO241004C006350002024-10-01 10:45AM EDT635.000.680.000.000.00-5025.00%
TMO241004C006400002024-10-03 2:58PM EDT640.000.050.000.000.00-12025.00%
TMO241004C006450002024-09-30 9:37AM EDT645.000.180.000.000.00-4025.00%
TMO241004C006500002024-10-03 11:45AM EDT650.000.050.000.000.00-10025.00%
TMO241004C006600002024-09-10 11:36AM EDT660.002.980.000.000.00-1050.00%
TMO241004C006700002024-09-23 9:31AM EDT670.000.200.000.000.00-2050.00%
TMO241004C006800002024-09-10 10:46AM EDT680.000.960.000.000.00-18050.00%
TMO241004C006900002024-09-04 3:44PM EDT690.000.300.000.000.00--050.00%
TMO241004C007050002024-09-23 12:35PM EDT705.000.350.000.000.00--050.00%
TMO241004C007700002024-09-20 11:49AM EDT770.000.050.000.000.00-2050.00%
TMO241004C007800002024-09-23 9:31AM EDT780.000.050.000.000.00-25050.00%
Putsfor4 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TMO241004P003500002024-09-18 12:06PM EDT350.000.050.000.000.00--050.00%
TMO241004P003600002024-09-18 11:17AM EDT360.000.100.000.000.00--050.00%
TMO241004P003700002024-09-18 11:13AM EDT370.000.050.000.000.00--050.00%
TMO241004P003800002024-09-17 10:29AM EDT380.000.050.000.000.00--050.00%
TMO241004P004000002024-09-20 11:49AM EDT400.000.050.000.000.00-3050.00%
TMO241004P004500002024-09-23 2:34PM EDT450.000.050.000.000.00--050.00%
TMO241004P004600002024-09-23 2:34PM EDT460.000.050.000.000.00--050.00%
TMO241004P004900002024-09-20 9:30AM EDT490.000.150.000.000.00-1050.00%
TMO241004P005100002024-09-25 3:46PM EDT510.000.050.000.000.00-4050.00%
TMO241004P005200002024-09-12 1:18PM EDT520.000.670.000.000.00-1050.00%
TMO241004P005250002024-09-24 2:18PM EDT525.000.050.000.000.00--050.00%
TMO241004P005300002024-09-20 9:31AM EDT530.000.250.000.000.00-1050.00%
TMO241004P005400002024-09-12 1:18PM EDT540.001.250.000.000.00-1050.00%
TMO241004P005500002024-09-25 12:35PM EDT550.000.220.000.000.00-1025.00%
TMO241004P005600002024-09-25 12:33PM EDT560.000.550.000.000.00-1025.00%
TMO241004P005650002024-09-23 1:04PM EDT565.000.450.000.000.00-1025.00%
TMO241004P005700002024-09-26 9:36AM EDT570.000.890.000.000.00-1025.00%
TMO241004P005750002024-09-17 12:31PM EDT575.002.450.000.000.00--025.00%
TMO241004P005800002024-10-03 11:56AM EDT580.000.200.000.000.00-3012.50%
TMO241004P005850002024-10-03 3:52PM EDT585.000.190.000.000.00-5012.50%
TMO241004P005875002024-09-26 3:59PM EDT587.500.450.000.000.00--012.50%
TMO241004P005900002024-09-30 12:49PM EDT590.000.600.000.000.00-1006.25%
TMO241004P005925002024-10-02 10:14AM EDT592.500.450.000.000.00-1006.25%
TMO241004P005950002024-10-03 3:52PM EDT595.001.590.000.000.00-206.25%
TMO241004P005975002024-09-30 11:06AM EDT597.501.500.000.000.00-2003.13%
TMO241004P006000002024-10-03 3:58PM EDT600.003.500.000.000.00-5000.78%
TMO241004P006025002024-10-03 10:29AM EDT602.504.050.000.000.00-100.00%
TMO241004P006050002024-10-03 3:11PM EDT605.005.680.000.000.00-8900.00%
TMO241004P006075002024-10-03 12:25PM EDT607.504.860.000.000.00-300.00%
TMO241004P006100002024-10-03 3:59PM EDT610.009.760.000.000.00-300.00%
TMO241004P006125002024-10-03 11:58AM EDT612.509.080.000.000.00-200.00%
TMO241004P006150002024-10-02 10:51AM EDT615.004.750.000.000.00-200.00%
TMO241004P006200002024-10-03 2:47PM EDT620.0018.450.000.000.00-1000.00%
TMO241004P006225002024-09-27 9:42AM EDT622.507.100.000.000.00-200.00%
TMO241004P006250002024-09-16 3:49PM EDT625.0016.770.000.000.00--00.00%